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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 5,200 | 5,210 | 5,040 | 5,040 | -0.98% | 3,062,600 | 2兆1357億 | +1.84% | - | 1.97 |
| 03/30 | 5,130 | 5,160 | 5,030 | 5,090 | -0.78% | 2,877,000 | 2兆1569億 | +2.89% | - | 1.99 |
| 03/27 | 5,180 | 5,290 | 5,080 | 5,130 | -3.57% | 7,013,300 | 2兆1738億 | +3.87% | - | 2 |
| 03/26 | 5,300 | 5,340 | 5,260 | 5,320 | 0% | 4,965,900 | 2兆2544億 | +7.91% | - | 2.08 |
| 03/25 | 5,250 | 5,350 | 5,250 | 5,320 | +2.31% | 4,860,800 | 2兆2544億 | +8.33% | - | 2.08 |
| 03/24 | 5,150 | 5,220 | 5,150 | 5,200 | +1.17% | 4,179,300 | 2兆2035億 | +6.32% | - | 2.03 |
| 03/23 | 5,100 | 5,160 | 5,100 | 5,140 | +1.38% | 3,716,800 | 2兆1781億 | +5.5% | - | 2.01 |
| 03/20 | 4,890 | 5,090 | 4,890 | 5,070 | +4.75% | 6,497,800 | 2兆1484億 | +4.43% | - | 1.98 |
| 03/19 | 4,820 | 4,850 | 4,800 | 4,840 | +0.21% | 2,157,100 | 2兆509億 | -0.04% | - | 1.89 |
| 03/18 | 4,860 | 4,880 | 4,800 | 4,830 | -1.02% | 2,883,400 | 2兆467億 | -0.27% | - | 1.89 |
| 03/17 | 4,800 | 4,900 | 4,800 | 4,880 | +2.52% | 3,704,500 | 2兆679億 | +0.76% | - | 1.91 |
| 03/16 | 4,800 | 4,830 | 4,750 | 4,760 | -0.63% | 1,958,100 | 2兆170億 | -1.65% | - | 1.86 |
| 03/13 | 4,770 | 4,810 | 4,760 | 4,790 | +0.63% | 3,851,100 | 2兆298億 | -1.03% | - | 1.87 |
| 03/12 | 4,790 | 4,800 | 4,750 | 4,760 | 0% | 2,264,400 | 2兆170億 | -1.61% | - | 1.86 |
| 03/11 | 4,750 | 4,810 | 4,750 | 4,760 | -0.21% | 1,745,400 | 2兆170億 | -1.61% | - | 1.86 |
| 03/10 | 4,820 | 4,830 | 4,750 | 4,770 | -0.21% | 2,201,300 | 2兆213億 | -1.34% | - | 1.86 |
| 03/09 | 4,830 | 4,850 | 4,770 | 4,780 | -1.85% | 2,385,400 | 2兆255億 | -1.06% | - | 1.87 |
| 03/06 | 4,810 | 4,880 | 4,810 | 4,870 | +0.41% | 2,200,100 | 2兆637億 | +0.83% | - | 1.9 |
| 03/05 | 4,830 | 4,870 | 4,830 | 4,850 | -0.41% | 1,517,500 | 2兆552億 | +0.6% | - | 1.89 |
| 03/04 | 4,860 | 4,880 | 4,810 | 4,870 | 0% | 1,950,300 | 2兆637億 | +1.12% | - | 1.9 |
| 03/03 | 4,980 | 4,980 | 4,850 | 4,870 | -2.21% | 3,291,400 | 2兆637億 | +1.21% | - | 1.9 |
| 03/02 | 4,960 | 5,010 | 4,950 | 4,980 | +0.81% | 2,138,900 | 2兆1103億 | +3.6% | - | 1.95 |
| 02/27 | 4,950 | 4,960 | 4,900 | 4,940 | +0.2% | 2,971,400 | 2兆933億 | +2.94% | - | 1.93 |
| 02/26 | 4,880 | 4,940 | 4,860 | 4,930 | 0% | 1,692,100 | 2兆891億 | +2.9% | - | 1.93 |
| 02/25 | 5,000 | 5,020 | 4,910 | 4,930 | -1.2% | 1,948,700 | 2兆891億 | +3.09% | - | 1.93 |
| 02/24 | 4,900 | 4,990 | 4,890 | 4,990 | +1.84% | 2,030,800 | 2兆1145億 | +4.46% | - | 1.95 |
| 02/23 | 4,930 | 4,970 | 4,880 | 4,900 | 0% | 1,760,400 | 2兆764億 | +2.77% | - | 1.91 |
| 02/20 | 4,850 | 4,910 | 4,840 | 4,900 | +1.24% | 2,054,900 | 2兆764億 | +2.88% | - | 1.91 |
| 02/19 | 4,860 | 4,910 | 4,830 | 4,840 | +0.41% | 2,186,900 | 2兆509億 | +1.68% | - | 1.89 |
| 02/18 | 4,750 | 4,820 | 4,720 | 4,820 | +1.9% | 2,923,600 | 2兆425億 | +1.35% | - | 1.88 |
| 02/17 | 4,700 | 4,740 | 4,660 | 4,730 | +0.21% | 1,859,600 | 2兆43億 | -0.5% | - | 1.85 |
| 02/16 | 4,770 | 4,770 | 4,710 | 4,720 | -0.42% | 2,637,600 | 2兆1億 | -0.84% | - | 1.84 |
| 02/13 | 4,850 | 4,850 | 4,730 | 4,740 | -2.67% | 3,485,700 | 2兆86億 | -0.65% | - | 1.85 |
| 02/12 | 4,910 | 4,950 | 4,860 | 4,870 | +0.83% | 3,390,800 | 2兆637億 | +1.88% | - | 1.9 |
| 02/10 | 4,790 | 4,840 | 4,790 | 4,830 | +0.84% | 1,810,700 | 2兆467億 | +0.94% | - | 1.89 |
| 02/09 | 4,810 | 4,830 | 4,780 | 4,790 | +0.63% | 1,547,800 | 2兆298億 | -0.19% | - | 1.87 |
| 02/06 | 4,820 | 4,820 | 4,740 | 4,760 | 0% | 1,578,800 | 2兆170億 | -1.08% | - | 1.86 |
| 02/05 | 4,810 | 4,820 | 4,750 | 4,760 | 0% | 2,150,500 | 2兆170億 | -1.43% | - | 1.86 |
| 02/04 | 4,730 | 4,790 | 4,730 | 4,760 | +1.93% | 2,155,800 | 2兆170億 | -1.79% | - | 1.86 |
| 02/03 | 4,700 | 4,730 | 4,660 | 4,670 | -0.21% | 1,887,200 | 1兆9789億 | -3.95% | - | 1.82 |
| 02/02 | 4,680 | 4,720 | 4,650 | 4,680 | -1.47% | 1,814,500 | 1兆9831億 | -4.14% | - | 1.83 |
| 01/30 | 4,870 | 4,880 | 4,740 | 4,750 | +2.37% | 4,607,500 | 2兆128億 | -3.04% | - | 1.86 |
| 01/29 | 4,710 | 4,720 | 4,620 | 4,640 | -2.11% | 2,277,400 | 1兆9662億 | -5.5% | - | 1.81 |
| 01/28 | 4,710 | 4,750 | 4,680 | 4,740 | -0.42% | 1,896,200 | 2兆86億 | -3.74% | - | 1.85 |
| 01/27 | 4,770 | 4,780 | 4,730 | 4,760 | +0.21% | 2,493,200 | 2兆170億 | -3.51% | - | 1.86 |
| 01/26 | 4,700 | 4,760 | 4,690 | 4,750 | -0.63% | 1,070,400 | 2兆128億 | -3.89% | - | 1.86 |
| 01/23 | 4,780 | 4,810 | 4,770 | 4,780 | +0.84% | 2,316,400 | 2兆255億 | -3.53% | - | 1.87 |
| 01/22 | 4,690 | 4,740 | 4,610 | 4,740 | +0.85% | 2,908,600 | 2兆86億 | -4.61% | - | 1.85 |
| 01/21 | 4,760 | 4,770 | 4,660 | 4,700 | -2.29% | 3,018,000 | 1兆9916億 | -5.68% | - | 1.84 |
| 01/20 | 4,760 | 4,810 | 4,750 | 4,810 | +0.84% | 1,739,800 | 2兆382億 | -3.86% | - | 1.88 |
| 01/19 | 4,780 | 4,790 | 4,710 | 4,770 | 0% | 1,585,000 | 2兆213億 | -5% | - | 1.86 |
| 01/16 | 4,730 | 4,770 | 4,680 | 4,770 | -1.04% | 3,506,000 | 2兆213億 | -5.45% | - | 1.86 |
| 01/15 | 4,730 | 4,830 | 4,690 | 4,820 | +1.69% | 2,151,100 | 2兆425億 | -4.93% | - | 1.88 |
| 01/14 | 4,770 | 4,840 | 4,730 | 4,740 | -0.63% | 2,717,800 | 2兆86億 | -6.93% | - | 1.85 |
| 01/13 | 4,730 | 4,780 | 4,620 | 4,770 | -2.45% | 5,275,000 | 2兆213億 | -6.8% | - | 1.86 |
| 01/09 | 4,980 | 4,990 | 4,850 | 4,890 | -2% | 3,816,000 | 2兆721億 | -4.94% | - | 1.91 |
| 01/08 | 5,030 | 5,040 | 4,960 | 4,990 | +0.81% | 1,928,200 | 2兆1145億 | -3.29% | - | 1.95 |
| 01/07 | 4,950 | 4,980 | 4,910 | 4,950 | -1% | 2,395,000 | 2兆976億 | -4.29% | - | 1.93 |
| 01/06 | 5,080 | 5,090 | 5,000 | 5,000 | -3.66% | 3,103,500 | 2兆1188億 | -3.49% | - | 1.95 |
| 01/05 | 5,160 | 5,210 | 5,100 | 5,190 | +1.37% | 2,110,300 | 2兆1993億 | +0.08% | - | 2.03 |
| 2014 |
| 12/30 | 5,180 | 5,180 | 5,110 | 5,120 | -0.97% | 1,570,600 | 2兆1696億 | -1.18% | - | 2 |
| 12/29 | 5,220 | 5,240 | 5,130 | 5,170 | -0.77% | 1,877,200 | 2兆1908億 | -0.15% | - | 2.02 |
| 12/26 | 5,160 | 5,230 | 5,150 | 5,210 | +1.17% | 1,442,400 | 2兆2077億 | +0.72% | - | 2.04 |
| 12/25 | 5,150 | 5,170 | 5,110 | 5,150 | -0.39% | 1,167,300 | 2兆1823億 | -0.27% | - | 2.01 |
| 12/24 | 5,180 | 5,180 | 5,130 | 5,170 | +1.57% | 1,779,700 | 2兆1908億 | +0.27% | - | 2.02 |
| 12/22 | 5,090 | 5,100 | 5,060 | 5,090 | +0.99% | 2,180,800 | 2兆1569億 | -1.03% | - | 1.99 |
| 12/19 | 5,070 | 5,110 | 4,950 | 5,040 | +1% | 3,525,300 | 2兆1357億 | -1.93% | - | 1.97 |
| 12/18 | 5,100 | 5,140 | 4,990 | 4,990 | +0.6% | 3,412,300 | 2兆1145億 | -2.8% | - | 1.95 |
| 12/17 | 4,930 | 5,000 | 4,900 | 4,960 | -0.4% | 2,019,500 | 2兆1018億 | -3.37% | - | 1.94 |
| 12/16 | 5,010 | 5,030 | 4,940 | 4,980 | -1.78% | 1,988,100 | 2兆1103億 | -3.02% | - | 1.95 |
| 12/15 | 5,080 | 5,100 | 5,030 | 5,070 | -1.36% | 1,481,500 | 2兆1484億 | -1.29% | - | 1.98 |
| 12/12 | 5,080 | 5,210 | 5,080 | 5,140 | +1.18% | 2,773,300 | 2兆1781億 | +0.14% | - | 2.01 |
| 12/11 | 5,050 | 5,120 | 5,000 | 5,080 | -2.31% | 2,600,800 | 2兆1527億 | -0.9% | - | 1.98 |
| 12/10 | 5,240 | 5,240 | 5,140 | 5,200 | -1.33% | 2,292,800 | 2兆2035億 | +1.52% | - | 2.03 |
| 12/09 | 5,290 | 5,320 | 5,250 | 5,270 | -1.68% | 1,510,600 | 2兆2332億 | +3.09% | - | 2.06 |
| 12/08 | 5,420 | 5,440 | 5,340 | 5,360 | -0.74% | 2,340,900 | 2兆2713億 | +5.22% | - | 2.09 |
| 12/05 | 5,390 | 5,400 | 5,320 | 5,400 | +0.19% | 1,874,300 | 2兆2883億 | +6.61% | - | 2.11 |
| 12/04 | 5,400 | 5,410 | 5,350 | 5,390 | +0.37% | 1,652,800 | 2兆2840億 | +7.14% | - | 2.11 |
| 12/03 | 5,480 | 5,490 | 5,350 | 5,370 | -0.74% | 2,894,500 | 2兆2755億 | +7.49% | - | 2.1 |
| 12/02 | 5,310 | 5,420 | 5,280 | 5,410 | +1.88% | 2,905,500 | 2兆2925億 | +9.05% | - | 2.11 |
| 12/01 | 5,280 | 5,360 | 5,280 | 5,310 | +0.57% | 2,171,300 | 2兆2501億 | +7.82% | - | 2.07 |
| 11/28 | 5,210 | 5,300 | 5,210 | 5,280 | +1.93% | 5,011,300 | 2兆2374億 | +7.98% | - | 2.06 |
| 11/27 | 5,170 | 5,200 | 5,130 | 5,180 | +1.17% | 3,334,400 | 2兆1950億 | +6.67% | - | 2.02 |
| 11/26 | 5,070 | 5,150 | 5,010 | 5,120 | +0.99% | 3,419,100 | 2兆1696億 | +6.16% | - | 2 |
| 11/25 | 5,070 | 5,130 | 5,070 | 5,070 | +0.4% | 2,582,400 | 2兆1484億 | +5.76% | - | 1.98 |
| 11/21 | 5,040 | 5,050 | 4,980 | 5,050 | +0.4% | 2,449,300 | 2兆1399億 | +6.05% | - | 1.97 |
| 11/20 | 5,010 | 5,050 | 4,990 | 5,030 | +0.8% | 2,500,500 | 2兆1315億 | +6.25% | - | 1.96 |
| 11/19 | 4,990 | 5,060 | 4,970 | 4,990 | +0.81% | 2,106,100 | 2兆1145億 | +5.9% | - | 1.95 |
| 11/18 | 4,900 | 4,980 | 4,890 | 4,950 | +2.27% | 2,348,800 | 2兆976億 | +5.54% | - | 1.93 |
| 11/17 | 4,950 | 4,960 | 4,830 | 4,840 | -3.01% | 2,268,600 | 2兆509億 | +3.55% | - | 1.89 |
| 11/14 | 5,000 | 5,000 | 4,940 | 4,990 | +1.22% | 1,959,200 | 2兆1145億 | +6.94% | - | 1.95 |
| 11/13 | 4,920 | 4,930 | 4,870 | 4,930 | -0.6% | 2,295,200 | 2兆891億 | +5.88% | - | 1.93 |
| 11/12 | 5,020 | 5,050 | 4,960 | 4,960 | -1% | 2,382,600 | 2兆1018億 | +6.67% | - | 1.94 |
| 11/11 | 5,010 | 5,040 | 4,990 | 5,010 | +0.2% | 1,712,300 | 2兆1230億 | +7.74% | - | 1.96 |
| 11/10 | 4,950 | 5,000 | 4,930 | 5,000 | +0.2% | 1,426,700 | 2兆1188億 | +7.69% | - | 1.95 |
| 11/07 | 4,970 | 5,010 | 4,970 | 4,990 | +0.6% | 1,787,400 | 2兆1145億 | +7.59% | - | 1.95 |
| 11/06 | 5,000 | 5,030 | 4,930 | 4,960 | -0.8% | 2,512,300 | 2兆1018億 | +6.9% | - | 1.94 |
| 11/05 | 4,950 | 5,000 | 4,940 | 5,000 | +1.42% | 2,466,600 | 2兆1188億 | +7.67% | - | 1.95 |
| 11/04 | 5,050 | 5,090 | 4,930 | 4,930 | +1.86% | 4,442,200 | 2兆891億 | +6.02% | - | 1.93 |
| 10/31 | 4,760 | 4,880 | 4,720 | 4,840 | +4.54% | 4,925,400 | 2兆509億 | +3.88% | - | 1.89 |
