株価チャート
2014/10/16～2015/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 7/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,277 | 1,282 | 1,250 | 1,250 | -1.19% | 3,303,000 | 2兆1199億 | -0.32% | 30.38 | 3.41 |
| 03/30 | 1,257 | 1,273 | 1,255 | 1,265 | +1.2% | 4,300,200 | 2兆1453億 | +0.96% | 30.75 | 3.45 |
| 03/27 | 1,247 | 1,272 | 1,237 | 1,250 | -1.45% | 5,055,600 | 2兆1199億 | -0.08% | 30.38 | 3.41 |
| 03/26 | 1,273 | 1,273 | 1,258 | 1,268 | -0.91% | 3,416,100 | 2兆1510億 | +1.55% | 30.83 | 3.46 |
| 03/25 | 1,293 | 1,293 | 1,275 | 1,280 | -0.52% | 4,279,500 | 2兆1708億 | +2.81% | 31.11 | 3.49 |
| 03/24 | 1,287 | 1,297 | 1,275 | 1,287 | -0.39% | 6,870,900 | 2兆1821億 | +3.6% | 31.27 | 3.51 |
| 03/23 | 1,297 | 1,302 | 1,290 | 1,292 | -1.02% | 4,883,700 | 2兆1906億 | +4.25% | 31.39 | 3.52 |
| 03/20 | 1,307 | 1,313 | 1,290 | 1,305 | -0.25% | 7,915,800 | 2兆2132億 | +5.5% | 31.72 | 3.56 |
| 03/19 | 1,283 | 1,315 | 1,282 | 1,308 | +2.61% | 19,108,800 | 2兆2188億 | +6.2% | 31.8 | 3.57 |
| 03/18 | 1,260 | 1,280 | 1,257 | 1,275 | +0.66% | 7,415,700 | 2兆1623億 | +3.83% | 30.99 | 3.48 |
| 03/17 | 1,242 | 1,270 | 1,235 | 1,267 | +2.43% | 10,258,800 | 2兆1482億 | +3.49% | 30.79 | 3.45 |
| 03/16 | 1,240 | 1,240 | 1,222 | 1,237 | +0.27% | 3,442,200 | 2兆973億 | +1.37% | 30.06 | 3.37 |
| 03/13 | 1,228 | 1,238 | 1,218 | 1,233 | +1.79% | 7,149,300 | 2兆916億 | +1.43% | 29.98 | 3.36 |
| 03/12 | 1,198 | 1,215 | 1,198 | 1,212 | +1.25% | 3,419,100 | 2兆549億 | -0.11% | 29.45 | 3.3 |
| 03/11 | 1,198 | 1,208 | 1,195 | 1,197 | -0.14% | 2,754,600 | 2兆294億 | -1.1% | 29.08 | 3.26 |
| 03/10 | 1,215 | 1,225 | 1,195 | 1,198 | -0.96% | 4,272,900 | 2兆323億 | -0.8% | 29.13 | 3.27 |
| 03/09 | 1,228 | 1,232 | 1,202 | 1,210 | -1.76% | 4,660,200 | 2兆521億 | +0.41% | 29.41 | 3.3 |
| 03/06 | 1,255 | 1,260 | 1,228 | 1,232 | -2.25% | 5,694,300 | 2兆888億 | +2.38% | 29.94 | 3.36 |
| 03/05 | 1,262 | 1,270 | 1,253 | 1,260 | +0.13% | 4,497,600 | 2兆1369億 | +5.09% | 30.62 | 3.43 |
| 03/04 | 1,237 | 1,262 | 1,235 | 1,258 | +0.8% | 5,843,400 | 2兆1340億 | +5.39% | 30.58 | 3.43 |
| 03/03 | 1,267 | 1,267 | 1,238 | 1,248 | -1.45% | 6,024,300 | 2兆1171億 | +4.99% | 30.34 | 3.4 |
| 03/02 | 1,243 | 1,270 | 1,243 | 1,267 | +1.47% | 5,989,500 | 2兆1482億 | +6.98% | 30.79 | 3.45 |
| 02/27 | 1,258 | 1,262 | 1,243 | 1,248 | -0.79% | 8,233,800 | 2兆1171億 | +5.88% | 30.34 | 3.4 |
| 02/26 | 1,247 | 1,260 | 1,242 | 1,258 | +1.75% | 9,945,600 | 2兆1340億 | +7.09% | 30.58 | 3.43 |
| 02/25 | 1,228 | 1,247 | 1,218 | 1,237 | +0.82% | 13,191,300 | 2兆973億 | +5.7% | 30.06 | 3.37 |
| 02/24 | 1,218 | 1,227 | 1,217 | 1,227 | +0.82% | 5,060,400 | 2兆803億 | +5.02% | 29.81 | 3.34 |
| 02/23 | 1,210 | 1,220 | 1,210 | 1,217 | +1.39% | 6,356,100 | 2兆634億 | +4.35% | 29.57 | 3.32 |
| 02/20 | 1,182 | 1,203 | 1,178 | 1,200 | +1.69% | 3,804,900 | 2兆351億 | +3.09% | 29.17 | 3.27 |
| 02/19 | 1,200 | 1,208 | 1,177 | 1,180 | -1.53% | 4,150,200 | 2兆12億 | +1.37% | 28.68 | 3.22 |
| 02/18 | 1,220 | 1,228 | 1,188 | 1,198 | -1.37% | 8,774,400 | 2兆323億 | +2.86% | 29.13 | 3.27 |
| 02/17 | 1,230 | 1,230 | 1,203 | 1,215 | -1.22% | 7,047,900 | 2兆605億 | +4.2% | 29.53 | 3.31 |
| 02/16 | 1,207 | 1,232 | 1,205 | 1,230 | +3.36% | 11,774,700 | 2兆860億 | +5.58% | 29.89 | 3.35 |
| 02/13 | 1,193 | 1,197 | 1,187 | 1,190 | -0.56% | 4,042,800 | 2兆181億 | +2.23% | 28.92 | 3.24 |
| 02/12 | 1,195 | 1,200 | 1,188 | 1,197 | +0.84% | 6,046,200 | 2兆294億 | +2.72% | 29.08 | 3.26 |
| 02/10 | 1,167 | 1,188 | 1,165 | 1,187 | +1.71% | 9,713,700 | 2兆125億 | +2.03% | 28.84 | 3.23 |
| 02/09 | 1,152 | 1,172 | 1,138 | 1,167 | +1.74% | 6,289,800 | 1兆9786億 | +0.49% | 28.36 | 3.18 |
| 02/06 | 1,150 | 1,152 | 1,138 | 1,147 | -0.15% | 1,578,900 | 1兆9447億 | -1.15% | 27.87 | 3.13 |
| 02/05 | 1,145 | 1,150 | 1,133 | 1,148 | +0.44% | 2,812,200 | 1兆9475億 | -1.01% | 27.91 | 3.13 |
| 02/04 | 1,143 | 1,153 | 1,138 | 1,143 | +0.88% | 2,952,300 | 1兆9390億 | -1.52% | 27.79 | 3.12 |
| 02/03 | 1,143 | 1,147 | 1,130 | 1,133 | 0% | 3,173,400 | 1兆9220億 | -2.38% | 27.55 | 3.09 |
| 02/02 | 1,133 | 1,137 | 1,128 | 1,133 | -1.16% | 2,602,800 | 1兆9220億 | -2.55% | 27.55 | 3.09 |
| 01/30 | 1,147 | 1,153 | 1,140 | 1,147 | +0.73% | 4,078,500 | 1兆9447億 | -1.57% | 27.87 | 3.13 |
| 01/29 | 1,127 | 1,145 | 1,127 | 1,138 | +0.74% | 4,031,400 | 1兆9305億 | -2.29% | 27.67 | 3.1 |
| 01/28 | 1,133 | 1,140 | 1,128 | 1,130 | -0.44% | 3,455,100 | 1兆9164億 | -3.09% | 27.46 | 3.08 |
| 01/27 | 1,133 | 1,145 | 1,130 | 1,135 | +0.15% | 3,183,000 | 1兆9249億 | -2.74% | 27.59 | 3.09 |
| 01/26 | 1,140 | 1,140 | 1,132 | 1,133 | -0.29% | 6,211,500 | 1兆9220億 | -2.97% | 27.55 | 3.09 |
| 01/23 | 1,157 | 1,157 | 1,132 | 1,137 | -0.15% | 5,222,400 | 1兆9277億 | -2.68% | 27.63 | 3.1 |
| 01/22 | 1,150 | 1,153 | 1,132 | 1,138 | -1.44% | 5,757,600 | 1兆9305億 | -2.62% | 27.67 | 3.1 |
| 01/21 | 1,172 | 1,177 | 1,152 | 1,155 | -1% | 3,245,700 | 1兆9588億 | -1.37% | 28.07 | 3.15 |
| 01/20 | 1,180 | 1,180 | 1,163 | 1,167 | -1.13% | 7,404,000 | 1兆9786億 | -0.54% | 28.36 | 3.18 |
| 01/19 | 1,173 | 1,185 | 1,173 | 1,180 | +1.14% | 5,434,800 | 2兆12億 | +0.51% | 28.68 | 3.22 |
| 01/16 | 1,192 | 1,193 | 1,163 | 1,167 | -3.05% | 5,786,100 | 1兆9786億 | -0.71% | 28.36 | 3.18 |
| 01/15 | 1,197 | 1,213 | 1,193 | 1,203 | -0.69% | 5,700,600 | 2兆408億 | +2.15% | 29.25 | 3.28 |
| 01/14 | 1,203 | 1,220 | 1,198 | 1,212 | +0.41% | 6,676,500 | 2兆549億 | +2.6% | 29.45 | 3.3 |
| 01/13 | 1,192 | 1,215 | 1,188 | 1,207 | +0.98% | 5,623,200 | 2兆464億 | +1.91% | 29.33 | 3.29 |
| 01/09 | 1,207 | 1,217 | 1,190 | 1,195 | -0.69% | 3,950,400 | 2兆266億 | +0.76% | 29.04 | 3.26 |
| 01/08 | 1,208 | 1,217 | 1,188 | 1,203 | -1.1% | 5,634,900 | 2兆408億 | +1.12% | 29.25 | 3.28 |
| 01/07 | 1,143 | 1,217 | 1,143 | 1,217 | +6.41% | 11,946,600 | 2兆634億 | +1.9% | 29.57 | 3.32 |
| 01/06 | 1,138 | 1,150 | 1,137 | 1,143 | -0.15% | 4,274,400 | 1兆9390億 | -4.56% | 27.79 | 3.12 |
| 01/05 | 1,145 | 1,150 | 1,138 | 1,145 | -0.15% | 3,300,600 | 1兆9418億 | -4.9% | 27.83 | 3.12 |
| 2014 |
| 12/30 | 1,152 | 1,158 | 1,143 | 1,147 | 0% | 3,207,900 | 1兆9447億 | -5.23% | 27.87 | 3.13 |
| 12/29 | 1,155 | 1,165 | 1,145 | 1,147 | -1.29% | 3,951,900 | 1兆9447億 | -5.62% | 27.87 | 3.13 |
| 12/26 | 1,167 | 1,170 | 1,160 | 1,162 | 0% | 3,387,600 | 1兆9701億 | -4.7% | 28.23 | 3.17 |
| 12/25 | 1,180 | 1,180 | 1,157 | 1,162 | -0.85% | 6,869,100 | 1兆9701億 | -5.01% | 28.23 | 3.17 |
| 12/24 | 1,193 | 1,193 | 1,170 | 1,172 | -0.85% | 6,991,500 | 1兆9870億 | -4.43% | 28.48 | 3.19 |
| 12/22 | 1,182 | 1,187 | 1,163 | 1,182 | +2.01% | 5,948,700 | 2兆40億 | -3.62% | 28.72 | 3.22 |
| 12/19 | 1,167 | 1,170 | 1,152 | 1,158 | +0.87% | 3,852,600 | 1兆9644億 | -5.6% | 28.15 | 3.16 |
| 12/18 | 1,168 | 1,175 | 1,143 | 1,148 | -0.72% | 4,950,300 | 1兆9475億 | -6.87% | 27.91 | 3.13 |
| 12/17 | 1,142 | 1,165 | 1,140 | 1,157 | 0% | 3,838,800 | 1兆9616億 | -6.72% | 28.11 | 3.15 |
| 12/16 | 1,122 | 1,167 | 1,117 | 1,157 | +2.06% | 11,649,000 | 1兆9616億 | -7.24% | 28.11 | 3.15 |
| 12/15 | 1,167 | 1,183 | 1,128 | 1,133 | -3.13% | 10,002,900 | 1兆9220億 | -9.48% | 27.55 | 3.09 |
| 12/12 | 1,185 | 1,188 | 1,170 | 1,170 | -1.68% | 7,736,700 | 1兆9842億 | -7% | 28.44 | 3.19 |
| 12/11 | 1,197 | 1,203 | 1,187 | 1,190 | -1.52% | 7,375,200 | 2兆181億 | -5.71% | 28.92 | 3.24 |
| 12/10 | 1,185 | 1,220 | 1,185 | 1,208 | +1.4% | 8,832,000 | 2兆492億 | -4.48% | 29.37 | 3.29 |
| 12/09 | 1,200 | 1,202 | 1,178 | 1,192 | -1.38% | 10,800,900 | 2兆210億 | -5.95% | 28.96 | 3.25 |
| 12/08 | 1,245 | 1,245 | 1,200 | 1,208 | -2.55% | 7,937,100 | 2兆492億 | -4.78% | 29.37 | 3.29 |
| 12/05 | 1,253 | 1,255 | 1,233 | 1,240 | -1.59% | 5,615,100 | 2兆1029億 | -2.29% | 30.14 | 3.38 |
| 12/04 | 1,298 | 1,300 | 1,258 | 1,260 | -2.45% | 7,313,400 | 2兆1369億 | -0.63% | 30.62 | 3.43 |
| 12/03 | 1,288 | 1,297 | 1,278 | 1,292 | +1.84% | 8,666,400 | 2兆1906億 | +1.95% | 31.39 | 3.52 |
| 12/02 | 1,283 | 1,287 | 1,263 | 1,268 | -1.81% | 8,477,400 | 2兆1510億 | +0.34% | 30.83 | 3.46 |
| 12/01 | 1,308 | 1,308 | 1,268 | 1,292 | -0.64% | 9,232,800 | 2兆2243億 | +2.35% | 29.66 | 3.33 |
| 11/28 | 1,297 | 1,322 | 1,295 | 1,300 | -0.89% | 11,087,100 | 2兆2387億 | +3.26% | 29.85 | 3.35 |
| 11/27 | 1,302 | 1,312 | 1,287 | 1,312 | +1.16% | 70,008,900 | 2兆2588億 | +4.35% | 30.12 | 3.38 |
| 11/26 | 1,298 | 1,303 | 1,278 | 1,297 | -1.02% | 14,175,900 | 2兆2329億 | +3.32% | 29.77 | 3.34 |
| 11/25 | 1,273 | 1,310 | 1,270 | 1,310 | +3.83% | 17,439,000 | 2兆2559億 | +4.47% | 30.08 | 3.37 |
| 11/21 | 1,257 | 1,265 | 1,233 | 1,262 | +0.4% | 8,528,100 | 2兆1727億 | +1.01% | 28.97 | 3.25 |
| 11/20 | 1,265 | 1,267 | 1,242 | 1,257 | -0.13% | 6,267,300 | 2兆1640億 | +1.1% | 28.85 | 3.24 |
| 11/19 | 1,263 | 1,267 | 1,235 | 1,258 | +2.72% | 9,583,200 | 2兆1669億 | - | 28.89 | 3.24 |
| 11/18 | 1,192 | 1,235 | 1,187 | 1,225 | +4.85% | 16,765,200 | 2兆1095億 | - | 28.13 | 3.15 |
| 11/17 | 1,235 | 1,238 | 1,150 | 1,168 | -4.37% | 22,661,700 | 2兆119億 | - | 26.83 | 3.01 |
| 11/14 | 1,280 | 1,282 | 1,202 | 1,222 | -6.62% | 28,854,000 | 2兆1038億 | - | 28.05 | 3.15 |
| 11/13 | 1,320 | 1,332 | 1,302 | 1,308 | -0.88% | 7,462,200 | 2兆2530億 | - | 30.04 | 3.37 |
| 11/12 | 1,323 | 1,338 | 1,318 | 1,320 | +0.38% | 13,188,600 | 2兆2731億 | - | 30.31 | 3.4 |
| 11/11 | 1,300 | 1,322 | 1,292 | 1,315 | +1.81% | 11,169,300 | 2兆2645億 | - | 30.19 | 3.39 |
| 11/10 | 1,293 | 1,308 | 1,267 | 1,292 | -0.39% | 10,388,700 | 2兆2243億 | - | 29.66 | 3.33 |
| 11/07 | 1,282 | 1,298 | 1,273 | 1,297 | +2.1% | 19,284,600 | 2兆2329億 | - | 29.77 | 3.34 |
| 11/06 | 1,263 | 1,283 | 1,257 | 1,270 | +0.66% | 18,632,400 | 2兆1870億 | - | 29.16 | 3.27 |
| 11/05 | 1,235 | 1,263 | 1,233 | 1,262 | +1.07% | 8,625,300 | 2兆1727億 | - | 28.97 | 3.25 |
| 11/04 | 1,267 | 1,267 | 1,225 | 1,248 | +1.35% | 16,442,100 | 2兆1497億 | - | 28.66 | 3.21 |
| 10/31 | 1,218 | 1,232 | 1,205 | 1,232 | +1.09% | 7,959,600 | 2兆1210億 | - | 28.28 | 3.17 |
| 10/30 | 1,220 | 1,223 | 1,210 | 1,218 | +0.41% | 8,121,600 | 2兆980億 | - | 27.97 | 3.14 |
| 10/29 | 1,233 | 1,252 | 1,198 | 1,213 | -1.22% | 57,161,400 | 2兆894億 | - | 27.86 | 3.12 |
| 10/28 | 1,232 | 1,242 | 1,220 | 1,228 | -0.14% | 15,882,600 | 2兆1153億 | - | 28.2 | 3.16 |
| 10/27 | 1,213 | 1,233 | 1,190 | 1,230 | +1.93% | 16,278,900 | 2兆1181億 | - | 28.24 | 3.17 |
| 10/24 | 1,218 | 1,222 | 1,165 | 1,207 | -0.82% | 29,970,600 | 2兆779億 | - | 27.71 | 3.11 |
| 10/23 | 1,237 | 1,242 | 1,208 | 1,217 | -3.82% | 21,720,600 | 2兆952億 | - | 27.93 | 3.13 |
| 10/22 | 1,267 | 1,273 | 1,237 | 1,265 | +0.8% | 38,333,700 | 2兆1784億 | - | 29.04 | 3.26 |
| 10/21 | 1,237 | 1,263 | 1,220 | 1,255 | -0.92% | 31,208,400 | 2兆1612億 | - | 28.81 | 3.23 |
| 10/20 | 1,233 | 1,278 | 1,207 | 1,267 | +7.19% | 53,348,400 | 2兆1813億 | - | 29.08 | 3.26 |
| 10/17 | 1,150 | 1,200 | 1,132 | 1,182 | +6.46% | 69,317,100 | 2兆349億 | - | 27.13 | 3.04 |
| 10/16 | 1,057 | 1,152 | 1,050 | 1,110 | 0% | 165,645,300 | 1兆9115億 | - | 25.49 | 2.86 |
