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 | 8,135 | 8,175 | 8,046 | 8,046 | +0.65% | 1,563,800 | 2兆3583億 | +2.16% | 19.62 | 2.29 |
| 03/30 | 8,053 | 8,064 | 7,916 | 7,994 | +0.05% | 1,124,300 | 2兆3431億 | +1.56% | 19.49 | 2.28 |
| 03/27 | 8,093 | 8,179 | 7,888 | 7,990 | -0.52% | 1,739,300 | 2兆3419億 | +1.6% | 19.48 | 2.28 |
| 03/26 | 8,027 | 8,069 | 7,995 | 8,032 | -0.34% | 1,308,500 | 2兆3542億 | +2.25% | 19.59 | 2.29 |
| 03/25 | 8,020 | 8,154 | 7,971 | 8,059 | +0.81% | 1,339,000 | 2兆3622億 | +2.78% | 19.65 | 2.3 |
| 03/24 | 8,051 | 8,080 | 7,981 | 7,994 | -1.32% | 1,061,300 | 2兆3431億 | +2.13% | 19.49 | 2.28 |
| 03/23 | 8,050 | 8,187 | 8,031 | 8,101 | +1.38% | 1,064,300 | 2兆3745億 | +3.7% | 19.75 | 2.31 |
| 03/20 | 7,943 | 8,007 | 7,895 | 7,991 | +1.46% | 1,007,300 | 2兆3422億 | +2.53% | 19.49 | 2.28 |
| 03/19 | 7,883 | 7,939 | 7,804 | 7,876 | -1.3% | 1,372,400 | 2兆3085億 | +1.21% | 19.21 | 2.24 |
| 03/18 | 8,000 | 8,017 | 7,929 | 7,980 | -0.46% | 955,200 | 2兆3390億 | +2.64% | 19.46 | 2.27 |
| 03/17 | 8,042 | 8,050 | 7,974 | 8,017 | +0.2% | 1,267,800 | 2兆3498億 | +3.27% | 19.55 | 2.28 |
| 03/16 | 7,949 | 8,050 | 7,932 | 8,001 | +1.07% | 1,606,800 | 2兆3452億 | +3% | 19.51 | 2.28 |
| 03/13 | 7,900 | 7,947 | 7,811 | 7,916 | +1.81% | 3,328,900 | 2兆3202億 | +1.91% | 19.3 | 2.25 |
| 03/12 | 7,740 | 7,785 | 7,692 | 7,775 | +1.07% | 879,700 | 2兆2789億 | +0.04% | 18.96 | 2.21 |
| 03/11 | 7,650 | 7,726 | 7,642 | 7,693 | +0.34% | 975,300 | 2兆2549億 | -1.22% | 18.76 | 2.19 |
| 03/10 | 7,710 | 7,810 | 7,637 | 7,667 | +0.04% | 1,461,900 | 2兆2473億 | -1.77% | 18.7 | 2.18 |
| 03/09 | 7,639 | 7,685 | 7,615 | 7,664 | -1.6% | 1,869,100 | 2兆2464億 | -2.08% | 18.69 | 2.18 |
| 03/06 | 7,750 | 7,819 | 7,741 | 7,789 | +0.8% | 981,600 | 2兆2830億 | -0.79% | 18.99 | 2.22 |
| 03/05 | 7,681 | 7,740 | 7,648 | 7,727 | +0.51% | 903,900 | 2兆2648億 | -1.74% | 18.84 | 2.2 |
| 03/04 | 7,706 | 7,710 | 7,603 | 7,688 | -0.76% | 1,165,600 | 2兆2534億 | -2.51% | 18.75 | 2.19 |
| 03/03 | 7,827 | 7,827 | 7,706 | 7,747 | -0.6% | 1,079,300 | 2兆2707億 | -2.13% | 18.89 | 2.21 |
| 03/02 | 7,800 | 7,882 | 7,765 | 7,794 | -0.04% | 984,700 | 2兆2845億 | -1.81% | 19.01 | 2.22 |
| 02/27 | 7,790 | 7,899 | 7,783 | 7,797 | +0.66% | 1,903,300 | 2兆2854億 | -1.97% | 19.01 | 2.22 |
| 02/26 | 7,777 | 7,787 | 7,721 | 7,746 | -0.96% | 1,797,800 | 2兆2704億 | -2.69% | 18.89 | 2.21 |
| 02/25 | 7,925 | 7,929 | 7,802 | 7,821 | -1.09% | 1,361,900 | 2兆2924億 | -1.87% | 19.07 | 2.23 |
| 02/24 | 7,843 | 7,907 | 7,821 | 7,907 | +1.05% | 1,391,900 | 2兆3176億 | -0.94% | 19.28 | 2.25 |
| 02/23 | 7,859 | 7,877 | 7,800 | 7,825 | +0.82% | 1,317,900 | 2兆2936億 | -1.91% | 19.08 | 2.23 |
| 02/20 | 7,740 | 7,779 | 7,714 | 7,761 | +0.87% | 1,222,700 | 2兆2748億 | -2.66% | 18.93 | 2.21 |
| 02/19 | 7,697 | 7,713 | 7,671 | 7,694 | -0.01% | 1,269,300 | 2兆2552億 | -3.52% | 18.76 | 2.19 |
| 02/18 | 7,693 | 7,695 | 7,605 | 7,695 | +0.87% | 1,670,000 | 2兆2555億 | -3.5% | 18.76 | 2.19 |
| 02/17 | 7,600 | 7,638 | 7,508 | 7,629 | -0.31% | 1,846,100 | 2兆2361億 | -4.4% | 18.6 | 2.17 |
| 02/16 | 7,722 | 7,726 | 7,641 | 7,653 | -0.58% | 1,395,100 | 2兆2432億 | -4.15% | 18.66 | 2.18 |
| 02/13 | 7,591 | 7,699 | 7,583 | 7,698 | -0.05% | 2,018,800 | 2兆2563億 | -3.67% | 18.77 | 2.19 |
| 02/12 | 7,754 | 7,767 | 7,571 | 7,702 | +0.34% | 3,358,900 | 2兆2575億 | -3.56% | 18.78 | 2.19 |
| 02/10 | 7,772 | 7,811 | 7,657 | 7,676 | -5.54% | 4,379,600 | 2兆2499億 | -3.8% | 18.72 | 2.19 |
| 02/09 | 8,105 | 8,237 | 8,098 | 8,126 | +1.35% | 1,373,900 | 2兆3818億 | +1.77% | 19.82 | 2.31 |
| 02/06 | 8,120 | 8,120 | 7,947 | 8,018 | +0.19% | 1,363,200 | 2兆3501億 | +0.58% | 19.55 | 2.28 |
| 02/05 | 8,077 | 8,097 | 7,895 | 8,003 | -2.06% | 1,830,700 | 2兆3457億 | +0.43% | 19.52 | 2.28 |
| 02/04 | 8,146 | 8,228 | 8,089 | 8,171 | +0.55% | 1,356,200 | 2兆3950億 | +2.52% | 19.93 | 2.33 |
| 02/03 | 8,292 | 8,348 | 8,103 | 8,126 | -1.1% | 1,040,400 | 2兆3818億 | +2.03% | 19.82 | 2.31 |
| 02/02 | 8,212 | 8,271 | 8,182 | 8,216 | -0.71% | 915,300 | 2兆4082億 | +3.2% | 20.04 | 2.34 |
| 01/30 | 8,228 | 8,310 | 8,205 | 8,275 | +2.06% | 1,703,800 | 2兆4255億 | +4.1% | 20.18 | 2.36 |
| 01/29 | 8,200 | 8,228 | 8,094 | 8,108 | -1.92% | 1,647,700 | 2兆3765億 | +2.17% | 19.77 | 2.31 |
| 01/28 | 8,253 | 8,327 | 8,225 | 8,267 | -2.04% | 2,002,600 | 2兆4231億 | +4.39% | 20.16 | 2.35 |
| 01/27 | 8,339 | 8,439 | 8,339 | 8,439 | +1.5% | 1,204,600 | 2兆4735億 | +6.96% | 20.58 | 2.4 |
| 01/26 | 8,160 | 8,327 | 8,139 | 8,314 | +1.68% | 1,574,600 | 2兆4369億 | +5.86% | 20.27 | 2.37 |
| 01/23 | 8,078 | 8,185 | 8,067 | 8,177 | +2.73% | 1,149,100 | 2兆3967億 | +4.46% | 19.94 | 2.33 |
| 01/22 | 8,020 | 8,020 | 7,896 | 7,960 | -0.31% | 1,106,600 | 2兆3331億 | +1.84% | 19.41 | 2.27 |
| 01/21 | 7,985 | 8,036 | 7,928 | 7,985 | -1.74% | 1,593,300 | 2兆3405億 | +2.19% | 19.47 | 2.27 |
| 01/20 | 7,856 | 8,176 | 7,844 | 8,126 | +4.27% | 2,167,500 | 2兆3818億 | +4.05% | 19.82 | 2.31 |
| 01/19 | 7,798 | 7,815 | 7,702 | 7,793 | +0.93% | 1,058,100 | 2兆2842億 | -0.19% | 19 | 2.22 |
| 01/16 | 7,691 | 7,770 | 7,604 | 7,721 | -0.94% | 1,582,000 | 2兆2631億 | -1.33% | 18.83 | 2.2 |
| 01/15 | 7,703 | 7,816 | 7,672 | 7,794 | +1.35% | 881,700 | 2兆2845億 | -0.6% | 19.01 | 2.22 |
| 01/14 | 7,779 | 7,900 | 7,674 | 7,690 | -1.9% | 1,175,400 | 2兆2540億 | -2.08% | 18.75 | 2.19 |
| 01/13 | 7,674 | 7,843 | 7,634 | 7,839 | +1.36% | 1,185,400 | 2兆2977億 | -0.38% | 19.12 | 2.23 |
| 01/09 | 7,856 | 7,885 | 7,703 | 7,734 | -0.96% | 1,258,200 | 2兆2669億 | -1.88% | 18.86 | 2.2 |
| 01/08 | 7,684 | 7,870 | 7,672 | 7,809 | +3.1% | 1,262,700 | 2兆2889億 | -1.1% | 19.04 | 2.22 |
| 01/07 | 7,452 | 7,610 | 7,441 | 7,574 | +0.56% | 1,372,900 | 2兆2200億 | -4.11% | 18.47 | 2.16 |
| 01/06 | 7,635 | 7,675 | 7,530 | 7,532 | -3.63% | 1,446,800 | 2兆2077億 | -4.62% | 18.37 | 2.15 |
| 01/05 | 7,774 | 7,876 | 7,706 | 7,816 | +0.08% | 916,500 | 2兆2909億 | -1.05% | 19.06 | 2.23 |
| 2014 |
| 12/30 | 7,975 | 7,979 | 7,810 | 7,810 | -1.77% | 940,300 | 2兆2892億 | -0.99% | 19.04 | 2.22 |
| 12/29 | 8,079 | 8,088 | 7,830 | 7,951 | -0.81% | 692,300 | 2兆3305億 | +1.12% | 19.39 | 2.26 |
| 12/26 | 8,038 | 8,067 | 7,988 | 8,016 | -0.06% | 647,700 | 2兆3496億 | +2.35% | 19.54 | 2.28 |
| 12/25 | 8,013 | 8,047 | 7,981 | 8,021 | -0.59% | 641,200 | 2兆3510億 | +2.85% | 19.56 | 2.28 |
| 12/24 | 8,065 | 8,095 | 8,026 | 8,069 | +2.11% | 1,017,700 | 2兆3651億 | +3.96% | 19.67 | 2.3 |
| 12/22 | 7,933 | 7,945 | 7,857 | 7,902 | -0.63% | 793,800 | 2兆3161億 | +2.41% | 19.27 | 2.25 |
| 12/19 | 7,960 | 7,979 | 7,835 | 7,952 | +3.64% | 1,584,400 | 2兆3308億 | +3.49% | 19.39 | 2.26 |
| 12/18 | 7,802 | 7,840 | 7,662 | 7,673 | +1.58% | 1,376,900 | 2兆2490億 | +0.29% | 18.71 | 2.18 |
| 12/17 | 7,553 | 7,642 | 7,511 | 7,554 | +0.36% | 1,522,300 | 2兆2141億 | -0.98% | 18.42 | 2.15 |
| 12/16 | 7,575 | 7,613 | 7,500 | 7,527 | -1.97% | 1,765,200 | 2兆2062億 | -1.21% | 18.35 | 2.14 |
| 12/15 | 7,700 | 7,746 | 7,651 | 7,678 | -2.5% | 1,432,500 | 2兆2505億 | +0.96% | 18.72 | 2.19 |
| 12/12 | 7,990 | 8,036 | 7,875 | 7,875 | -0.39% | 2,866,000 | 2兆3082億 | +3.84% | 19.2 | 2.24 |
| 12/11 | 7,700 | 7,919 | 7,700 | 7,906 | +0.11% | 1,162,300 | 2兆3173億 | +4.73% | 19.28 | 2.25 |
| 12/10 | 7,928 | 7,989 | 7,834 | 7,897 | -2.24% | 2,916,800 | 2兆3147億 | +5.08% | 19.25 | 2.25 |
| 12/09 | 8,050 | 8,182 | 8,050 | 8,078 | -1.43% | 1,574,100 | 2兆3677億 | +7.97% | 19.7 | 2.3 |
| 12/08 | 8,150 | 8,216 | 8,061 | 8,195 | +0.89% | 2,228,900 | 2兆4020億 | +10.27% | 19.98 | 2.33 |
| 12/05 | 8,128 | 8,129 | 8,049 | 8,123 | +0.16% | 1,271,900 | 2兆3809億 | +10.25% | 19.81 | 2.31 |
| 12/04 | 8,180 | 8,230 | 8,028 | 8,110 | +0.4% | 1,674,500 | 2兆3771億 | +11.1% | 19.77 | 2.31 |
| 12/03 | 8,197 | 8,289 | 8,039 | 8,078 | -1.04% | 1,908,100 | 2兆3677億 | +11.78% | 19.7 | 2.3 |
| 12/02 | 8,090 | 8,187 | 8,059 | 8,163 | +0.9% | 1,488,600 | 2兆3926億 | +14.04% | 19.9 | 2.32 |
| 12/01 | 7,880 | 8,100 | 7,869 | 8,090 | +2.73% | 1,844,900 | 2兆3712億 | +14.2% | 19.73 | 2.3 |
| 11/28 | 7,596 | 7,885 | 7,595 | 7,875 | +4.36% | 2,250,500 | 2兆3082億 | +12.37% | 19.2 | 2.24 |
| 11/27 | 7,546 | 7,585 | 7,535 | 7,546 | -0.38% | 1,458,300 | 2兆2118億 | +8.7% | 18.4 | 2.15 |
| 11/26 | 7,520 | 7,614 | 7,503 | 7,575 | +0.38% | 1,819,400 | 2兆2203億 | +10.04% | 18.47 | 2.16 |
| 11/25 | 7,295 | 7,548 | 7,277 | 7,546 | +5.1% | 3,399,900 | 2兆2118億 | +10.45% | 18.4 | 2.15 |
| 11/21 | 7,236 | 7,236 | 7,082 | 7,180 | +0.01% | 1,264,200 | 2兆1045億 | +6.09% | 17.51 | 2.04 |
| 11/20 | 7,250 | 7,250 | 7,163 | 7,179 | -0.07% | 1,236,200 | 2兆1042億 | +6.78% | 17.5 | 2.04 |
| 11/19 | 7,147 | 7,217 | 7,100 | 7,184 | +1.27% | 1,826,600 | 2兆1057億 | +7.53% | 17.52 | 2.05 |
| 11/18 | 7,048 | 7,096 | 6,998 | 7,094 | +2.63% | 2,049,400 | 2兆793億 | +6.9% | 17.3 | 2.02 |
| 11/17 | 7,100 | 7,103 | 6,865 | 6,912 | -2.93% | 1,753,000 | 2兆260億 | +4.66% | 16.85 | 1.97 |
| 11/14 | 7,203 | 7,203 | 7,033 | 7,121 | -0.1% | 2,557,700 | 2兆872億 | +8.21% | 17.36 | 2.03 |
| 11/13 | 7,095 | 7,139 | 7,020 | 7,128 | +0.22% | 1,909,300 | 2兆893億 | +8.79% | 17.38 | 2.03 |
| 11/12 | 7,266 | 7,296 | 7,039 | 7,112 | -2.55% | 3,523,000 | 2兆846億 | +8.98% | 17.34 | 2.03 |
| 11/11 | 7,190 | 7,306 | 7,157 | 7,298 | +1.54% | 1,681,000 | 2兆1391億 | +12.19% | 17.79 | 2.08 |
| 11/10 | 7,148 | 7,189 | 7,062 | 7,187 | +0.67% | 1,283,800 | 2兆1066億 | +10.98% | 17.52 | 2.05 |
| 11/07 | 7,120 | 7,159 | 7,100 | 7,139 | +1.88% | 2,243,600 | 2兆925億 | +10.73% | 17.41 | 2.03 |
| 11/06 | 7,099 | 7,127 | 6,982 | 7,007 | -0.74% | 1,682,500 | 2兆538億 | +9.01% | 17.08 | 2 |
| 11/05 | 7,009 | 7,116 | 6,978 | 7,059 | -0.24% | 2,048,400 | 2兆690億 | +9.97% | 17.21 | 2.01 |
| 11/04 | 7,154 | 7,158 | 7,031 | 7,076 | +3.85% | 3,373,600 | 2兆740億 | +10.24% | 17.25 | 2.01 |
| 10/31 | 6,613 | 6,889 | 6,612 | 6,814 | +3.29% | 2,996,900 | 1兆9972億 | +6.25% | 16.61 | 1.94 |
