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 | 1,949 | 1,966 | 1,902 | 1,903 | -1.5% | 5,376,000 | 2兆3715億 | -2.51% | 16.99 | 2.15 |
| 03/30 | 1,920 | 1,940 | 1,909 | 1,932 | 0% | 3,530,000 | 2兆4154億 | -1.08% | 17.3 | 2.19 |
| 03/27 | 1,945 | 1,981 | 1,912 | 1,932 | -1.68% | 4,142,000 | 2兆4154億 | -1.02% | 17.3 | 2.19 |
| 03/26 | 1,999 | 2,004 | 1,957 | 1,965 | -2.19% | 3,546,000 | 2兆4566億 | +0.72% | 17.6 | 2.23 |
| 03/25 | 1,988 | 2,020 | 1,981 | 2,009 | +1.01% | 3,878,000 | 2兆5116億 | +3.24% | 17.99 | 2.28 |
| 03/24 | 1,973 | 1,993 | 1,965 | 1,989 | -0.15% | 4,346,000 | 2兆4866億 | +2.58% | 17.81 | 2.26 |
| 03/23 | 1,946 | 1,995 | 1,938 | 1,992 | +2.36% | 4,081,000 | 2兆4904億 | +3.05% | 17.84 | 2.26 |
| 03/20 | 1,953 | 1,960 | 1,928 | 1,946 | +0.26% | 3,356,000 | 2兆4329億 | +0.99% | 17.43 | 2.21 |
| 03/19 | 1,945 | 1,958 | 1,924 | 1,941 | -0.92% | 3,741,000 | 2兆4266億 | +0.94% | 17.38 | 2.21 |
| 03/18 | 1,973 | 1,973 | 1,931 | 1,959 | -0.76% | 5,322,000 | 2兆4491億 | +2.14% | 17.55 | 2.23 |
| 03/17 | 1,996 | 1,998 | 1,970 | 1,974 | -0.1% | 3,305,000 | 2兆4679億 | +3.35% | 17.68 | 2.24 |
| 03/16 | 1,982 | 1,989 | 1,968 | 1,976 | -0.95% | 3,587,000 | 2兆4704億 | +3.84% | 17.7 | 2.24 |
| 03/13 | 2,010 | 2,010 | 1,987 | 1,995 | +0.05% | 7,703,000 | 2兆4941億 | +5.44% | 17.87 | 2.27 |
| 03/12 | 1,970 | 2,006 | 1,969 | 1,994 | +1.42% | 4,930,000 | 2兆4929億 | +6.01% | 17.86 | 2.27 |
| 03/11 | 1,954 | 1,974 | 1,945 | 1,966 | +0.41% | 4,058,000 | 2兆4579億 | +5.02% | 17.61 | 2.23 |
| 03/10 | 1,960 | 1,984 | 1,953 | 1,958 | +0.26% | 5,303,000 | 2兆4479億 | +5.21% | 17.54 | 2.22 |
| 03/09 | 1,942 | 1,965 | 1,933 | 1,953 | -0.31% | 4,468,000 | 2兆4416億 | +5.4% | 17.49 | 2.22 |
| 03/06 | 1,923 | 1,962 | 1,915 | 1,959 | +2.03% | 5,082,000 | 2兆4491億 | +6.18% | 17.55 | 2.23 |
| 03/05 | 1,911 | 1,930 | 1,897 | 1,920 | +0.52% | 3,139,000 | 2兆4004億 | +4.52% | 17.2 | 2.18 |
| 03/04 | 1,925 | 1,925 | 1,891 | 1,910 | -1.29% | 3,920,000 | 2兆3879億 | +4.31% | 17.11 | 2.17 |
| 03/03 | 1,946 | 1,950 | 1,914 | 1,935 | +0.62% | 4,139,000 | 2兆4191億 | +5.91% | 17.33 | 2.2 |
| 03/02 | 1,950 | 1,963 | 1,920 | 1,923 | -1.13% | 3,550,000 | 2兆4041億 | +5.6% | 17.22 | 2.18 |
| 02/27 | 1,916 | 1,950 | 1,898 | 1,945 | +1.73% | 6,487,000 | 2兆4316億 | +7.16% | 17.42 | 2.21 |
| 02/26 | 1,905 | 1,917 | 1,884 | 1,912 | +0.31% | 3,606,000 | 2兆3904億 | +5.81% | 17.12 | 2.17 |
| 02/25 | 1,935 | 1,935 | 1,898 | 1,906 | -1.24% | 3,914,000 | 2兆3829億 | +5.95% | 17.07 | 2.17 |
| 02/24 | 1,903 | 1,936 | 1,889 | 1,930 | +1.37% | 5,789,000 | 2兆4129億 | +7.7% | 17.29 | 2.19 |
| 02/23 | 1,903 | 1,913 | 1,895 | 1,904 | -0.16% | 4,535,000 | 2兆3804億 | +6.79% | 17.05 | 2.16 |
| 02/20 | 1,847 | 1,909 | 1,843 | 1,907 | +3.75% | 6,577,000 | 2兆3841億 | +7.56% | 17.08 | 2.17 |
| 02/19 | 1,850 | 1,855 | 1,834 | 1,838 | -0.27% | 4,213,000 | 2兆2979億 | +4.25% | 16.46 | 2.09 |
| 02/18 | 1,870 | 1,870 | 1,833 | 1,843 | -0.16% | 6,764,000 | 2兆3041億 | +5.01% | 16.51 | 2.09 |
| 02/17 | 1,838 | 1,852 | 1,831 | 1,846 | +0.44% | 3,890,000 | 2兆3079億 | +5.61% | 16.53 | 2.1 |
| 02/16 | 1,850 | 1,853 | 1,835 | 1,838 | 0% | 3,084,000 | 2兆2979億 | +5.51% | 16.46 | 2.09 |
| 02/13 | 1,819 | 1,848 | 1,811 | 1,838 | +1.49% | 6,037,000 | 2兆2979億 | +5.88% | 16.46 | 2.09 |
| 02/12 | 1,823 | 1,824 | 1,803 | 1,811 | +1.86% | 5,047,000 | 2兆2641億 | +4.74% | 16.22 | 2.06 |
| 02/10 | 1,785 | 1,804 | 1,770 | 1,778 | -0.61% | 4,628,000 | 2兆2228億 | +3.19% | 15.92 | 2.02 |
| 02/09 | 1,769 | 1,803 | 1,747 | 1,789 | +5.17% | 6,290,000 | 2兆2366億 | +3.89% | 16.02 | 2.03 |
| 02/06 | 1,738 | 1,748 | 1,694 | 1,701 | -1.28% | 5,210,000 | 2兆1266億 | -1.16% | 15.23 | 1.93 |
| 02/05 | 1,769 | 1,772 | 1,721 | 1,723 | -2.32% | 3,890,000 | 2兆1541億 | -0.12% | 15.43 | 1.96 |
| 02/04 | 1,743 | 1,779 | 1,736 | 1,764 | +3.46% | 4,459,000 | 2兆2053億 | +2.02% | 15.8 | 2 |
| 02/03 | 1,751 | 1,755 | 1,698 | 1,705 | -2.12% | 4,185,000 | 2兆1316億 | -1.5% | 15.27 | 1.94 |
| 02/02 | 1,724 | 1,751 | 1,718 | 1,742 | -1.25% | 3,310,000 | 2兆1778億 | +0.4% | 15.6 | 1.98 |
| 01/30 | 1,758 | 1,774 | 1,746 | 1,764 | +1.03% | 4,136,000 | 2兆2053億 | +1.55% | 15.8 | 2 |
| 01/29 | 1,755 | 1,774 | 1,741 | 1,746 | -2.13% | 4,764,000 | 2兆1828億 | +0.52% | 15.64 | 1.98 |
| 01/28 | 1,790 | 1,799 | 1,775 | 1,784 | -1.6% | 4,232,000 | 2兆2303億 | +2.71% | 15.98 | 2.03 |
| 01/27 | 1,807 | 1,813 | 1,786 | 1,813 | +1.68% | 4,429,000 | 2兆2666億 | +4.44% | 16.24 | 2.06 |
| 01/26 | 1,759 | 1,785 | 1,747 | 1,783 | +0.51% | 3,929,000 | 2兆2291億 | +2.94% | 15.97 | 2.03 |
| 01/23 | 1,770 | 1,785 | 1,765 | 1,774 | +1.9% | 4,977,000 | 2兆2178億 | +2.48% | 15.89 | 2.02 |
| 01/22 | 1,705 | 1,742 | 1,703 | 1,741 | +2.11% | 4,629,000 | 2兆1766億 | +0.58% | 15.59 | 1.98 |
| 01/21 | 1,716 | 1,721 | 1,695 | 1,705 | -1.84% | 5,290,000 | 2兆1316億 | -1.62% | 15.27 | 1.94 |
| 01/20 | 1,715 | 1,741 | 1,704 | 1,737 | +2.54% | 7,055,000 | 2兆1716億 | 0% | 15.56 | 1.97 |
| 01/19 | 1,695 | 1,718 | 1,683 | 1,694 | +2.54% | 6,904,000 | 2兆1178億 | -2.76% | 15.17 | 1.92 |
| 01/16 | 1,620 | 1,655 | 1,615 | 1,652 | -0.36% | 6,083,000 | 2兆653億 | -5.55% | 14.8 | 1.88 |
| 01/15 | 1,638 | 1,665 | 1,636 | 1,658 | +0.24% | 4,923,000 | 2兆728億 | -5.74% | 14.85 | 1.88 |
| 01/14 | 1,669 | 1,683 | 1,651 | 1,654 | -0.66% | 5,948,000 | 2兆678億 | -6.5% | 14.81 | 1.88 |
| 01/13 | 1,674 | 1,674 | 1,639 | 1,665 | -1.71% | 4,199,000 | 2兆816億 | -6.41% | 14.91 | 1.89 |
| 01/09 | 1,684 | 1,703 | 1,675 | 1,694 | +0.89% | 6,156,000 | 2兆1178億 | -5.26% | 15.17 | 1.92 |
| 01/08 | 1,672 | 1,688 | 1,656 | 1,679 | +1.27% | 6,585,000 | 2兆991億 | -6.46% | 15.04 | 1.91 |
| 01/07 | 1,656 | 1,682 | 1,647 | 1,658 | -1.07% | 7,865,000 | 2兆728億 | -7.99% | 14.85 | 1.88 |
| 01/06 | 1,715 | 1,719 | 1,673 | 1,676 | -3.95% | 7,227,000 | 2兆953億 | -7.35% | 15.01 | 1.9 |
| 01/05 | 1,722 | 1,759 | 1,718 | 1,745 | -0.91% | 4,610,000 | 2兆1816億 | -3.96% | 15.63 | 1.98 |
| 2014 |
| 12/30 | 1,813 | 1,815 | 1,760 | 1,761 | -2.71% | 3,621,000 | 2兆2016億 | -3.19% | 15.77 | 2 |
| 12/29 | 1,835 | 1,835 | 1,788 | 1,810 | -0.55% | 2,604,000 | 2兆2628億 | -0.6% | 16.21 | 2.06 |
| 12/26 | 1,810 | 1,825 | 1,801 | 1,820 | +0.61% | 1,996,000 | 2兆2753億 | -0.05% | 16.3 | 2.07 |
| 12/25 | 1,812 | 1,818 | 1,802 | 1,809 | -0.17% | 1,953,000 | 2兆2616億 | -0.66% | 16.2 | 2.06 |
| 12/24 | 1,835 | 1,835 | 1,808 | 1,812 | +0.67% | 3,630,000 | 2兆2653億 | -0.49% | 16.23 | 2.06 |
| 12/22 | 1,788 | 1,805 | 1,775 | 1,800 | +2.21% | 4,231,000 | 2兆2503億 | -0.94% | 16.12 | 2.04 |
| 12/19 | 1,778 | 1,781 | 1,755 | 1,761 | +0.63% | 5,669,000 | 2兆2016億 | -3.03% | 15.77 | 2 |
| 12/18 | 1,798 | 1,812 | 1,746 | 1,750 | +0.34% | 6,721,000 | 2兆1878億 | -3.58% | 15.67 | 1.99 |
| 12/17 | 1,708 | 1,759 | 1,702 | 1,744 | +1.75% | 6,033,000 | 2兆1803億 | -4.02% | 15.62 | 1.98 |
| 12/16 | 1,730 | 1,731 | 1,701 | 1,714 | -2.45% | 6,279,000 | 2兆1428億 | -5.72% | 15.35 | 1.95 |
| 12/15 | 1,755 | 1,781 | 1,744 | 1,757 | -1.73% | 4,090,000 | 2兆1966億 | -3.46% | 15.74 | 2 |
| 12/12 | 1,779 | 1,809 | 1,778 | 1,788 | +0.06% | 7,246,000 | 2兆2353億 | -1.81% | 16.01 | 2.03 |
| 12/11 | 1,772 | 1,808 | 1,763 | 1,787 | -0.89% | 4,686,000 | 2兆2341億 | -1.76% | 16.01 | 2.03 |
| 12/10 | 1,770 | 1,811 | 1,740 | 1,803 | -2.54% | 7,568,000 | 2兆2541億 | -0.83% | 16.15 | 2.05 |
| 12/09 | 1,870 | 1,875 | 1,844 | 1,850 | -1.96% | 3,755,000 | 2兆3129億 | +1.82% | 16.57 | 2.1 |
| 12/08 | 1,880 | 1,891 | 1,864 | 1,887 | 0% | 6,879,000 | 2兆3591億 | +4.08% | 16.9 | 2.14 |
| 12/05 | 1,912 | 1,913 | 1,876 | 1,887 | -1.05% | 5,038,000 | 2兆3591億 | +4.66% | 16.9 | 2.14 |
| 12/04 | 1,934 | 1,938 | 1,897 | 1,907 | +0.32% | 5,413,000 | 2兆3841億 | +6.3% | 17.08 | 2.17 |
| 12/03 | 1,935 | 1,940 | 1,890 | 1,901 | -0.11% | 6,539,000 | 2兆3766億 | +6.62% | 17.03 | 2.16 |
| 12/02 | 1,890 | 1,910 | 1,872 | 1,903 | +1.55% | 4,660,000 | 2兆3791億 | +7.39% | 17.04 | 2.16 |
| 12/01 | 1,872 | 1,892 | 1,853 | 1,874 | +1.02% | 4,197,000 | 2兆3429億 | +6.54% | 16.78 | 2.13 |
| 11/28 | 1,846 | 1,858 | 1,822 | 1,855 | +1.53% | 5,241,000 | 2兆3191億 | +6.24% | 16.61 | 2.11 |
| 11/27 | 1,840 | 1,851 | 1,824 | 1,827 | -2.51% | 4,835,000 | 2兆2841億 | +5.36% | 16.36 | 2.08 |
| 11/26 | 1,810 | 1,884 | 1,802 | 1,874 | +4.23% | 9,851,000 | 2兆3429億 | +8.76% | 16.78 | 2.13 |
| 11/25 | 1,833 | 1,834 | 1,786 | 1,798 | -0.88% | 6,649,000 | 2兆2478億 | +5.02% | 16.1 | 2.04 |
| 11/21 | 1,827 | 1,828 | 1,784 | 1,814 | +0.06% | 4,520,000 | 2兆2678億 | +6.64% | 16.25 | 2.06 |
| 11/20 | 1,824 | 1,829 | 1,789 | 1,813 | -0.22% | 5,082,000 | 2兆2666億 | +7.28% | 16.24 | 2.06 |
| 11/19 | 1,800 | 1,823 | 1,788 | 1,817 | +0.78% | 7,640,000 | 2兆2716億 | +8.22% | 16.27 | 2.06 |
| 11/18 | 1,752 | 1,808 | 1,751 | 1,803 | +5.25% | 7,304,000 | 2兆2541億 | +8.16% | 16.15 | 2.05 |
| 11/17 | 1,761 | 1,769 | 1,707 | 1,713 | -2.73% | 5,925,000 | 2兆1416億 | +3.5% | 15.34 | 1.95 |
| 11/14 | 1,790 | 1,790 | 1,733 | 1,761 | +0.06% | 4,886,000 | 2兆2016億 | +6.79% | 15.77 | 2 |
| 11/13 | 1,767 | 1,770 | 1,746 | 1,760 | -0.96% | 5,466,000 | 2兆2003億 | +7.25% | 15.76 | 2 |
| 11/12 | 1,800 | 1,807 | 1,773 | 1,777 | -0.11% | 7,014,000 | 2兆2216億 | +8.75% | 15.92 | 2.02 |
| 11/11 | 1,749 | 1,782 | 1,744 | 1,779 | +1.25% | 5,311,000 | 2兆2241億 | +9.28% | 15.93 | 2.02 |
| 11/10 | 1,760 | 1,777 | 1,749 | 1,757 | -1.35% | 4,210,000 | 2兆1966億 | +8.46% | 15.74 | 2 |
| 11/07 | 1,685 | 1,797 | 1,679 | 1,781 | +2.53% | 11,378,000 | 2兆2266億 | +10.35% | 15.95 | 2.02 |
| 11/06 | 1,770 | 1,774 | 1,733 | 1,737 | -1.31% | 5,968,000 | 2兆1716億 | +7.89% | 15.56 | 1.97 |
| 11/05 | 1,779 | 1,789 | 1,733 | 1,760 | -2.06% | 9,453,000 | 2兆2003億 | +9.32% | 15.76 | 2 |
| 11/04 | 1,837 | 1,846 | 1,787 | 1,797 | +3.39% | 12,270,000 | 2兆2466億 | +11.89% | 16.09 | 2.04 |
| 10/31 | 1,680 | 1,751 | 1,670 | 1,738 | +5.27% | 9,730,000 | 2兆1728億 | +8.63% | 15.57 | 1.97 |
