株価チャート
2014/10/31~2015/03/31
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 |
---|
2015 |
03/31 | 7,070 | 7,080 | 6,880 | 6,880 | -0.72% | 862,200 | 2兆2417億 | +0.79% | 18.75 | 0.9 |
03/30 | 6,870 | 6,950 | 6,830 | 6,930 | +1.17% | 591,800 | 2兆2580億 | +1.64% | 18.89 | 0.91 |
03/27 | 6,860 | 6,970 | 6,760 | 6,850 | -0.58% | 662,700 | 2兆2320億 | +0.65% | 18.67 | 0.9 |
03/26 | 7,000 | 7,010 | 6,860 | 6,890 | -2.55% | 490,800 | 2兆2450億 | +1.38% | 18.78 | 0.91 |
03/25 | 7,040 | 7,080 | 6,940 | 7,070 | +0.43% | 438,500 | 2兆3036億 | +4.28% | 19.27 | 0.93 |
03/24 | 7,100 | 7,120 | 6,970 | 7,040 | -1.26% | 673,500 | 2兆2939億 | +4.19% | 19.19 | 0.92 |
03/23 | 6,950 | 7,140 | 6,950 | 7,130 | +3.63% | 650,200 | 2兆3232億 | +5.91% | 19.43 | 0.94 |
03/20 | 6,920 | 6,930 | 6,840 | 6,880 | +0.29% | 545,500 | 2兆2417億 | +2.67% | 18.75 | 0.9 |
03/19 | 6,980 | 6,980 | 6,800 | 6,860 | -1.15% | 703,300 | 2兆2352億 | +2.65% | 18.7 | 0.9 |
03/18 | 7,000 | 7,050 | 6,930 | 6,940 | -0.43% | 583,500 | 2兆2613億 | +4.13% | 18.92 | 0.91 |
03/17 | 6,970 | 7,020 | 6,940 | 6,970 | +0.87% | 357,700 | 2兆2711億 | +4.99% | 19 | 0.92 |
03/16 | 6,920 | 6,960 | 6,880 | 6,910 | -0.86% | 568,400 | 2兆2515億 | +4.54% | 18.83 | 0.91 |
03/13 | 6,920 | 7,000 | 6,870 | 6,970 | +1.9% | 942,600 | 2兆2711億 | +5.93% | 19 | 0.92 |
03/12 | 6,690 | 6,860 | 6,660 | 6,840 | +2.55% | 662,400 | 2兆2287億 | +4.46% | 18.64 | 0.9 |
03/11 | 6,600 | 6,700 | 6,570 | 6,670 | +0.3% | 523,200 | 2兆1733億 | +2.28% | 18.18 | 0.88 |
03/10 | 6,620 | 6,670 | 6,590 | 6,650 | +1.06% | 509,600 | 2兆1668億 | +2.37% | 18.12 | 0.87 |
03/09 | 6,630 | 6,660 | 6,560 | 6,580 | -1.79% | 557,600 | 2兆1440億 | +1.56% | 17.93 | 0.86 |
03/06 | 6,650 | 6,710 | 6,640 | 6,700 | +1.21% | 520,500 | 2兆1831億 | +3.54% | 18.26 | 0.88 |
03/05 | 6,610 | 6,630 | 6,570 | 6,620 | -0.3% | 402,800 | 2兆1570億 | +2.52% | 18.04 | 0.87 |
03/04 | 6,680 | 6,680 | 6,540 | 6,640 | -0.45% | 539,000 | 2兆1635億 | +2.93% | 18.1 | 0.87 |
03/03 | 6,690 | 6,710 | 6,640 | 6,670 | -0.6% | 672,500 | 2兆1733億 | +3.49% | 18.18 | 0.88 |
03/02 | 6,750 | 6,800 | 6,690 | 6,710 | -0.59% | 512,300 | 2兆1863億 | +4.31% | 18.29 | 0.88 |
02/27 | 6,800 | 6,840 | 6,710 | 6,750 | +0.45% | 744,700 | 2兆1994億 | +5.17% | 18.4 | 0.89 |
02/26 | 6,800 | 6,800 | 6,670 | 6,720 | -0.88% | 619,400 | 2兆1896億 | +5% | 18.32 | 0.88 |
02/25 | 6,800 | 6,800 | 6,720 | 6,780 | +1.35% | 633,500 | 2兆2091億 | +6.22% | 18.48 | 0.89 |
02/24 | 6,650 | 6,700 | 6,600 | 6,690 | +0.9% | 542,400 | 2兆1798億 | +5.16% | 18.23 | 0.88 |
02/23 | 6,660 | 6,710 | 6,590 | 6,630 | +0.45% | 560,300 | 2兆1603億 | +4.64% | 18.07 | 0.87 |
02/20 | 6,560 | 6,600 | 6,530 | 6,600 | +1.69% | 440,700 | 2兆1505億 | +4.6% | 17.99 | 0.87 |
02/19 | 6,490 | 6,540 | 6,460 | 6,490 | +0.15% | 572,700 | 2兆1147億 | +3.21% | 17.69 | 0.85 |
02/18 | 6,480 | 6,560 | 6,440 | 6,480 | +1.09% | 656,800 | 2兆1114億 | +3.4% | 17.66 | 0.85 |
02/17 | 6,350 | 6,420 | 6,310 | 6,410 | +0.63% | 430,900 | 2兆886億 | +2.56% | 17.47 | 0.84 |
02/16 | 6,440 | 6,440 | 6,290 | 6,370 | -0.78% | 489,400 | 2兆756億 | +2.07% | 17.36 | 0.84 |
02/13 | 6,420 | 6,440 | 6,360 | 6,420 | 0% | 574,200 | 2兆918億 | +2.98% | 17.5 | 0.84 |
02/12 | 6,410 | 6,460 | 6,370 | 6,420 | +2.07% | 805,400 | 2兆918億 | +3.22% | 17.5 | 0.84 |
02/10 | 6,280 | 6,320 | 6,220 | 6,290 | +0.8% | 424,800 | 2兆495億 | +1.4% | 17.14 | 0.83 |
02/09 | 6,250 | 6,270 | 6,190 | 6,240 | +1.3% | 414,900 | 2兆332億 | +0.69% | 17.01 | 0.82 |
02/06 | 6,270 | 6,300 | 6,140 | 6,160 | -0.16% | 447,500 | 2兆71億 | -0.58% | 16.79 | 0.81 |
02/05 | 6,170 | 6,200 | 6,110 | 6,170 | +0.16% | 500,000 | 2兆104億 | -0.52% | 16.82 | 0.81 |
02/04 | 6,150 | 6,210 | 6,120 | 6,160 | +1.82% | 663,800 | 2兆71億 | -0.79% | 16.79 | 0.81 |
02/03 | 6,220 | 6,240 | 6,050 | 6,050 | -2.73% | 571,300 | 1兆9713億 | -2.62% | 16.49 | 0.79 |
02/02 | 6,260 | 6,310 | 6,180 | 6,220 | -2.66% | 601,200 | 2兆267億 | -0.03% | 16.95 | 0.82 |
01/30 | 6,400 | 6,460 | 6,350 | 6,390 | +0.79% | 508,200 | 2兆821億 | +2.8% | 17.42 | 0.84 |
01/29 | 6,390 | 6,430 | 6,320 | 6,340 | -2.16% | 556,900 | 2兆658億 | +2.19% | 17.28 | 0.83 |
01/28 | 6,430 | 6,500 | 6,410 | 6,480 | -0.15% | 389,800 | 2兆1114億 | +4.79% | 17.66 | 0.85 |
01/27 | 6,410 | 6,490 | 6,410 | 6,490 | +2.04% | 399,700 | 2兆1147億 | +5.49% | 17.69 | 0.85 |
01/26 | 6,240 | 6,370 | 6,230 | 6,360 | +0.47% | 511,100 | 2兆723億 | +3.9% | 17.33 | 0.84 |
01/23 | 6,370 | 6,390 | 6,290 | 6,330 | +0.32% | 431,100 | 2兆625億 | +3.77% | 17.25 | 0.83 |
01/22 | 6,310 | 6,330 | 6,210 | 6,310 | +0.32% | 499,900 | 2兆560億 | +3.73% | 17.2 | 0.83 |
01/21 | 6,240 | 6,310 | 6,180 | 6,290 | +0.64% | 542,700 | 2兆495億 | +3.64% | 17.14 | 0.83 |
01/20 | 6,080 | 6,250 | 6,050 | 6,250 | +3.31% | 380,200 | 2兆365億 | +3.15% | 17.03 | 0.82 |
01/19 | 6,020 | 6,070 | 5,970 | 6,050 | +1.34% | 404,300 | 1兆9713億 | -0.13% | 16.49 | 0.79 |
01/16 | 5,960 | 6,010 | 5,880 | 5,970 | -1.49% | 917,100 | 1兆9452億 | -1.63% | 16.27 | 0.78 |
01/15 | 6,010 | 6,080 | 5,990 | 6,060 | +1.51% | 579,200 | 1兆9745億 | -0.36% | 16.52 | 0.8 |
01/14 | 6,020 | 6,090 | 5,970 | 5,970 | -1.16% | 593,500 | 1兆9452億 | -2.03% | 16.27 | 0.78 |
01/13 | 6,100 | 6,100 | 5,970 | 6,040 | -2.58% | 706,600 | 1兆9680億 | -1.08% | 16.46 | 0.79 |
01/09 | 6,230 | 6,260 | 6,160 | 6,200 | +0.16% | 539,600 | 2兆202億 | +1.42% | 16.9 | 0.81 |
01/08 | 6,160 | 6,260 | 6,150 | 6,190 | +2.15% | 509,100 | 2兆169億 | +1.31% | 16.87 | 0.81 |
01/07 | 5,950 | 6,130 | 5,940 | 6,060 | +1% | 460,700 | 1兆9745億 | -0.64% | 16.52 | 0.8 |
01/06 | 6,020 | 6,040 | 5,980 | 6,000 | -2.44% | 559,300 | 1兆9550億 | -1.48% | 16.35 | 0.79 |
01/05 | 6,150 | 6,200 | 6,070 | 6,150 | -0.97% | 368,800 | 2兆39億 | +1.05% | 16.76 | 0.81 |
2014 |
12/30 | 6,280 | 6,290 | 6,180 | 6,210 | -1.43% | 379,900 | 2兆234億 | +2.19% | 16.92 | 0.82 |
12/29 | 6,400 | 6,400 | 6,230 | 6,300 | -0.94% | 317,800 | 2兆527億 | +3.94% | 17.16 | 0.83 |
12/26 | 6,300 | 6,370 | 6,260 | 6,360 | +1.6% | 475,800 | 2兆723億 | +5.3% | 17.33 | 0.84 |
12/25 | 6,270 | 6,310 | 6,220 | 6,260 | 0% | 381,800 | 2兆397億 | +4.07% | 17.06 | 0.82 |
12/24 | 6,200 | 6,300 | 6,150 | 6,260 | +2.96% | 854,800 | 2兆397億 | +4.44% | 17.06 | 0.82 |
12/22 | 6,090 | 6,130 | 6,020 | 6,080 | -0.16% | 471,600 | 1兆9811億 | +1.93% | 16.56 | 0.8 |
12/19 | 6,010 | 6,090 | 5,960 | 6,090 | +4.28% | 605,800 | 1兆9843億 | +2.34% | 16.59 | 0.8 |
12/18 | 5,870 | 5,920 | 5,810 | 5,840 | +3% | 546,500 | 1兆9029億 | -1.58% | 15.91 | 0.77 |
12/17 | 5,660 | 5,750 | 5,650 | 5,670 | -1.05% | 647,500 | 1兆8475億 | -4.27% | 15.45 | 0.74 |
12/16 | 5,720 | 5,810 | 5,710 | 5,730 | -1.55% | 499,500 | 1兆8670億 | -3.23% | 15.61 | 0.75 |
12/15 | 5,820 | 5,870 | 5,800 | 5,820 | -1.69% | 369,900 | 1兆8963億 | -1.59% | 15.86 | 0.76 |
12/12 | 5,880 | 6,030 | 5,880 | 5,920 | -0.5% | 927,600 | 1兆9289億 | +0.27% | 16.13 | 0.78 |
12/11 | 5,850 | 5,980 | 5,820 | 5,950 | -1.49% | 549,500 | 1兆9387億 | +1.09% | 16.21 | 0.78 |
12/10 | 6,150 | 6,150 | 5,990 | 6,040 | -3.21% | 532,100 | 1兆9680億 | +2.86% | 16.46 | 0.79 |
12/09 | 6,260 | 6,310 | 6,220 | 6,240 | -1.27% | 275,200 | 2兆332億 | +6.61% | 17 | 0.82 |
12/08 | 6,360 | 6,380 | 6,270 | 6,320 | +0.32% | 342,200 | 2兆593億 | +8.74% | 17.22 | 0.83 |
12/05 | 6,250 | 6,330 | 6,250 | 6,300 | -0.79% | 623,500 | 2兆527億 | +9.34% | 17.16 | 0.83 |
12/04 | 6,310 | 6,380 | 6,310 | 6,350 | +1.44% | 334,200 | 2兆690億 | +11.19% | 17.3 | 0.83 |
12/03 | 6,310 | 6,400 | 6,240 | 6,260 | +0.64% | 702,900 | 2兆397億 | +10.7% | 17.06 | 0.82 |
12/02 | 6,130 | 6,220 | 6,080 | 6,220 | +1.63% | 560,600 | 2兆267億 | +11.01% | 16.95 | 0.82 |
12/01 | 5,980 | 6,120 | 5,980 | 6,120 | +3.2% | 696,100 | 1兆9941億 | +10.27% | 16.67 | 0.8 |
11/28 | 5,850 | 5,960 | 5,830 | 5,930 | +1.89% | 525,500 | 1兆9322億 | +7.86% | 16.16 | 0.78 |
11/27 | 5,890 | 5,900 | 5,790 | 5,820 | -1.69% | 334,500 | 1兆8963億 | +6.71% | 15.86 | 0.76 |
11/26 | 5,890 | 5,950 | 5,880 | 5,920 | +0.17% | 311,800 | 1兆9289億 | +9.45% | 16.13 | 0.78 |
11/25 | 5,900 | 5,910 | 5,850 | 5,910 | +1.72% | 571,700 | 1兆9257億 | +10.22% | 16.1 | 0.78 |
11/21 | 5,790 | 5,820 | 5,720 | 5,810 | +0.52% | 497,800 | 1兆8931億 | +9.42% | 15.83 | 0.76 |
11/20 | 5,790 | 5,800 | 5,740 | 5,780 | +0.87% | 354,100 | 1兆8833億 | +9.76% | 15.75 | 0.76 |
11/19 | 5,750 | 5,860 | 5,710 | 5,730 | -0.17% | 514,700 | 1兆8670億 | +9.62% | 15.61 | 0.75 |
11/18 | 5,640 | 5,740 | 5,630 | 5,740 | +3.8% | 384,100 | 1兆8703億 | +10.62% | 15.64 | 0.75 |
11/17 | 5,700 | 5,730 | 5,510 | 5,530 | -3.49% | 653,800 | 1兆8018億 | +7.23% | 15.07 | 0.73 |
11/14 | 5,730 | 5,750 | 5,670 | 5,730 | +1.24% | 447,700 | 1兆8670億 | +11.59% | 15.61 | 0.75 |
11/13 | 5,570 | 5,670 | 5,550 | 5,660 | +1.62% | 479,800 | 1兆8442億 | +10.83% | 15.42 | 0.74 |
11/12 | 5,680 | 5,710 | 5,560 | 5,570 | -1.07% | 753,500 | 1兆8149億 | +9.52% | 15.18 | 0.73 |
11/11 | 5,600 | 5,640 | 5,570 | 5,630 | +1.44% | 415,000 | 1兆8344億 | +11.07% | 15.34 | 0.74 |
11/10 | 5,500 | 5,570 | 5,490 | 5,550 | -0.36% | 353,000 | 1兆8084億 | +9.94% | 15.12 | 0.73 |
11/07 | 5,560 | 5,610 | 5,520 | 5,570 | +1.64% | 606,700 | 1兆8149億 | +10.78% | 15.18 | 0.73 |
11/06 | 5,650 | 5,650 | 5,460 | 5,480 | -2.14% | 915,000 | 1兆7856億 | +9.25% | 14.93 | 0.72 |
11/05 | 5,580 | 5,630 | 5,540 | 5,600 | +0.72% | 1,016,100 | 1兆8247億 | +11.82% | 15.26 | 0.74 |
11/04 | 5,710 | 5,710 | 5,490 | 5,560 | +6.72% | 1,092,700 | 1兆8116億 | +11.22% | 15.15 | 0.73 |
10/31 | 5,130 | 5,300 | 5,080 | 5,210 | +2.96% | 937,200 | 1兆6976億 | +4.41% | 14.19 | 0.68 |