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 | 1,436 | 1,449 | 1,429 | 1,429 | -0.42% | 7,657,000 | 3兆683億 | +0.92% | 13.07 | 1.67 |
| 03/30 | 1,441 | 1,442 | 1,421 | 1,435 | +0.35% | 4,746,000 | 3兆812億 | +1.49% | 13.13 | 1.67 |
| 03/27 | 1,450 | 1,460 | 1,417 | 1,430 | -1.52% | 7,210,000 | 3兆704億 | +1.35% | 13.08 | 1.67 |
| 03/26 | 1,456 | 1,460 | 1,442 | 1,452 | -0.68% | 5,601,000 | 3兆1177億 | +3.13% | 13.28 | 1.69 |
| 03/25 | 1,451 | 1,464 | 1,451 | 1,462 | +0.34% | 5,795,000 | 3兆1392億 | +4.06% | 13.37 | 1.7 |
| 03/24 | 1,455 | 1,460 | 1,450 | 1,457 | -0.27% | 5,053,000 | 3兆1284億 | +4% | 13.33 | 1.7 |
| 03/23 | 1,470 | 1,474 | 1,453 | 1,461 | -0.07% | 5,120,000 | 3兆1370億 | +4.66% | 13.36 | 1.7 |
| 03/20 | 1,462 | 1,465 | 1,442 | 1,462 | +2.09% | 8,796,000 | 3兆1392億 | +5.1% | 13.37 | 1.7 |
| 03/19 | 1,435 | 1,456 | 1,423 | 1,432 | -1.04% | 7,518,000 | 3兆747億 | +3.24% | 13.1 | 1.67 |
| 03/18 | 1,450 | 1,455 | 1,428 | 1,447 | +1.05% | 8,365,000 | 3兆1070億 | +4.7% | 13.24 | 1.69 |
| 03/17 | 1,411 | 1,439 | 1,409 | 1,432 | +1.7% | 8,469,000 | 3兆747億 | +4.07% | 13.1 | 1.67 |
| 03/16 | 1,415 | 1,419 | 1,407 | 1,408 | -0.28% | 4,236,000 | 3兆232億 | +2.7% | 12.88 | 1.64 |
| 03/13 | 1,409 | 1,419 | 1,401 | 1,412 | +0.71% | 10,639,000 | 3兆318億 | +3.22% | 12.92 | 1.65 |
| 03/12 | 1,377 | 1,407 | 1,377 | 1,402 | +1.45% | 7,961,000 | 3兆103億 | +2.79% | 12.82 | 1.63 |
| 03/11 | 1,370 | 1,390 | 1,370 | 1,382 | -0.29% | 4,384,000 | 2兆9674億 | +1.54% | 12.64 | 1.61 |
| 03/10 | 1,398 | 1,404 | 1,376 | 1,386 | -0.79% | 6,153,000 | 2兆9760億 | +1.99% | 12.68 | 1.62 |
| 03/09 | 1,379 | 1,398 | 1,374 | 1,397 | +0.14% | 7,905,000 | 2兆9996億 | +2.8% | 12.78 | 1.63 |
| 03/06 | 1,399 | 1,401 | 1,385 | 1,395 | +0.07% | 6,818,000 | 2兆9953億 | +2.72% | 12.76 | 1.63 |
| 03/05 | 1,383 | 1,395 | 1,381 | 1,394 | +1.6% | 6,608,000 | 2兆9931億 | +2.73% | 12.75 | 1.62 |
| 03/04 | 1,384 | 1,384 | 1,359 | 1,372 | -1.51% | 7,849,000 | 2兆9459億 | +1.18% | 12.55 | 1.6 |
| 03/03 | 1,405 | 1,409 | 1,391 | 1,393 | +0.07% | 8,781,000 | 2兆9910億 | +2.65% | 12.74 | 1.62 |
| 03/02 | 1,411 | 1,419 | 1,387 | 1,392 | -0.64% | 6,067,000 | 2兆9889億 | +2.58% | 12.73 | 1.62 |
| 02/27 | 1,406 | 1,408 | 1,390 | 1,401 | +0.43% | 7,819,000 | 3兆82億 | +3.24% | 12.82 | 1.63 |
| 02/26 | 1,380 | 1,395 | 1,375 | 1,395 | +1.23% | 7,077,000 | 2兆9953億 | +2.95% | 12.76 | 1.63 |
| 02/25 | 1,378 | 1,381 | 1,371 | 1,378 | +1.03% | 8,393,000 | 2兆9588億 | +1.77% | 12.6 | 1.61 |
| 02/24 | 1,368 | 1,368 | 1,361 | 1,364 | -0.29% | 5,115,000 | 2兆9287億 | +0.74% | 12.48 | 1.59 |
| 02/23 | 1,374 | 1,379 | 1,362 | 1,368 | +0.81% | 6,118,000 | 2兆9373億 | +0.96% | 12.51 | 1.59 |
| 02/20 | 1,368 | 1,371 | 1,354 | 1,357 | -1.02% | 8,016,000 | 2兆9137億 | +0.15% | 12.41 | 1.58 |
| 02/19 | 1,377 | 1,385 | 1,370 | 1,371 | +0.07% | 6,101,000 | 2兆9438億 | +1.18% | 12.54 | 1.6 |
| 02/18 | 1,356 | 1,373 | 1,350 | 1,370 | +2.93% | 8,174,000 | 2兆9416億 | +1.11% | 12.53 | 1.6 |
| 02/17 | 1,323 | 1,336 | 1,316 | 1,331 | -0.08% | 7,177,000 | 2兆8579億 | -1.77% | 12.18 | 1.55 |
| 02/16 | 1,371 | 1,372 | 1,328 | 1,332 | -1.55% | 7,204,000 | 2兆8600億 | -1.99% | 12.18 | 1.55 |
| 02/13 | 1,337 | 1,359 | 1,334 | 1,353 | +2.04% | 10,305,000 | 2兆9051億 | -0.66% | 12.38 | 1.58 |
| 02/12 | 1,326 | 1,333 | 1,317 | 1,326 | +1.92% | 9,388,000 | 2兆8471億 | -2.79% | 12.13 | 1.55 |
| 02/10 | 1,309 | 1,316 | 1,292 | 1,301 | -0.31% | 8,586,000 | 2兆7935億 | -4.83% | 11.9 | 1.52 |
| 02/09 | 1,333 | 1,333 | 1,298 | 1,305 | -0.99% | 9,668,000 | 2兆8020億 | -4.88% | 11.94 | 1.52 |
| 02/06 | 1,319 | 1,327 | 1,307 | 1,318 | +0.76% | 6,340,000 | 2兆8300億 | -4.35% | 12.06 | 1.54 |
| 02/05 | 1,330 | 1,340 | 1,303 | 1,308 | -2.39% | 10,350,000 | 2兆8085億 | -5.56% | 11.96 | 1.52 |
| 02/04 | 1,360 | 1,369 | 1,335 | 1,340 | +0.6% | 12,135,000 | 2兆8772億 | -3.74% | 12.26 | 1.56 |
| 02/03 | 1,382 | 1,399 | 1,326 | 1,332 | -3.76% | 13,866,000 | 2兆8600億 | -4.65% | 12.18 | 1.55 |
| 02/02 | 1,350 | 1,404 | 1,335 | 1,384 | +0.51% | 11,486,000 | 2兆9717億 | -1.35% | 12.66 | 1.61 |
| 01/30 | 1,380 | 1,390 | 1,364 | 1,377 | +1.03% | 8,463,000 | 2兆9566億 | -2.06% | 12.6 | 1.6 |
| 01/29 | 1,359 | 1,375 | 1,353 | 1,363 | -0.51% | 9,154,000 | 2兆9266億 | -3.26% | 12.47 | 1.59 |
| 01/28 | 1,377 | 1,381 | 1,367 | 1,370 | -2.49% | 13,054,000 | 2兆9416億 | -2.91% | 12.53 | 1.6 |
| 01/27 | 1,400 | 1,407 | 1,393 | 1,405 | +1.52% | 7,149,000 | 3兆168億 | -0.43% | 12.85 | 1.64 |
| 01/26 | 1,372 | 1,389 | 1,364 | 1,384 | -0.29% | 4,562,000 | 2兆9717億 | -1.84% | 12.66 | 1.61 |
| 01/23 | 1,381 | 1,391 | 1,376 | 1,388 | +1.61% | 5,320,000 | 2兆9803億 | -1.63% | 12.7 | 1.62 |
| 01/22 | 1,359 | 1,366 | 1,344 | 1,366 | 0% | 6,444,000 | 2兆9330億 | -3.39% | 12.5 | 1.59 |
| 01/21 | 1,370 | 1,374 | 1,355 | 1,366 | -0.94% | 8,170,000 | 2兆9330億 | -3.53% | 12.5 | 1.59 |
| 01/20 | 1,376 | 1,379 | 1,365 | 1,379 | -0.07% | 10,050,000 | 2兆9609億 | -2.89% | 12.61 | 1.61 |
| 01/19 | 1,387 | 1,396 | 1,368 | 1,380 | +0.36% | 5,714,000 | 2兆9631億 | -3.23% | 12.62 | 1.61 |
| 01/16 | 1,340 | 1,375 | 1,337 | 1,375 | +0.88% | 11,267,000 | 2兆9524億 | -3.91% | 12.58 | 1.6 |
| 01/15 | 1,346 | 1,367 | 1,336 | 1,363 | +0.89% | 9,038,000 | 2兆9266億 | -5.08% | 12.47 | 1.59 |
| 01/14 | 1,366 | 1,370 | 1,340 | 1,351 | -2.53% | 8,924,000 | 2兆9008億 | -6.18% | 12.36 | 1.57 |
| 01/13 | 1,380 | 1,387 | 1,352 | 1,386 | -1.98% | 8,796,000 | 2兆9760億 | -4.02% | 12.68 | 1.62 |
| 01/09 | 1,426 | 1,434 | 1,407 | 1,414 | -0.07% | 6,274,000 | 3兆361億 | -2.28% | 12.93 | 1.65 |
| 01/08 | 1,421 | 1,439 | 1,411 | 1,415 | +1.29% | 7,699,000 | 3兆382億 | -2.28% | 12.94 | 1.65 |
| 01/07 | 1,393 | 1,407 | 1,392 | 1,397 | -0.5% | 5,098,000 | 2兆9996億 | -3.52% | 12.78 | 1.63 |
| 01/06 | 1,419 | 1,421 | 1,403 | 1,404 | -2.64% | 7,064,000 | 3兆146億 | -3.04% | 12.84 | 1.64 |
| 01/05 | 1,435 | 1,450 | 1,422 | 1,442 | -0.28% | 5,725,000 | 3兆962億 | -0.48% | 13.19 | 1.68 |
| 2014 |
| 12/30 | 1,482 | 1,482 | 1,446 | 1,446 | -2.56% | 4,977,000 | 3兆1048億 | -0.14% | 13.23 | 1.69 |
| 12/29 | 1,485 | 1,490 | 1,459 | 1,484 | +0.27% | 4,813,000 | 3兆1864億 | +2.56% | 13.57 | 1.73 |
| 12/26 | 1,477 | 1,484 | 1,471 | 1,480 | +0.48% | 2,387,000 | 3兆1778億 | +2.49% | 13.54 | 1.72 |
| 12/25 | 1,476 | 1,480 | 1,467 | 1,473 | -0.27% | 2,471,000 | 3兆1628億 | +2.15% | 13.47 | 1.72 |
| 12/24 | 1,474 | 1,487 | 1,471 | 1,477 | +1.58% | 4,627,000 | 3兆1714億 | +2.64% | 13.51 | 1.72 |
| 12/22 | 1,468 | 1,470 | 1,445 | 1,454 | +0.07% | 5,860,000 | 3兆1220億 | +1.25% | 13.3 | 1.69 |
| 12/19 | 1,449 | 1,453 | 1,432 | 1,453 | +2.9% | 5,619,000 | 3兆1198億 | +1.25% | 13.29 | 1.69 |
| 12/18 | 1,445 | 1,455 | 1,409 | 1,412 | +1.44% | 8,754,000 | 3兆318億 | -1.53% | 12.92 | 1.65 |
| 12/17 | 1,380 | 1,404 | 1,376 | 1,392 | +0.8% | 9,588,000 | 2兆9889億 | -3% | 12.73 | 1.62 |
| 12/16 | 1,390 | 1,409 | 1,381 | 1,381 | -1.57% | 9,366,000 | 2兆9652億 | -3.9% | 12.63 | 1.61 |
| 12/15 | 1,418 | 1,427 | 1,400 | 1,403 | -2.91% | 7,207,000 | 3兆125億 | -2.5% | 12.83 | 1.63 |
| 12/12 | 1,430 | 1,464 | 1,430 | 1,445 | +0.35% | 12,345,000 | 3兆1027億 | +0.35% | 13.22 | 1.68 |
| 12/11 | 1,421 | 1,445 | 1,413 | 1,440 | -1.71% | 7,504,000 | 3兆919億 | 0% | 13.17 | 1.68 |
| 12/10 | 1,550 | 1,550 | 1,449 | 1,465 | -3.04% | 12,504,000 | 3兆1456億 | +1.74% | 13.4 | 1.71 |
| 12/09 | 1,505 | 1,532 | 1,501 | 1,511 | 0% | 10,115,000 | 3兆2444億 | +4.93% | 13.82 | 1.76 |
| 12/08 | 1,511 | 1,520 | 1,497 | 1,511 | +0.73% | 7,740,000 | 3兆2444億 | +5.3% | 13.82 | 1.76 |
| 12/05 | 1,465 | 1,504 | 1,454 | 1,500 | +2.46% | 8,698,000 | 3兆2208億 | +4.97% | 13.72 | 1.75 |
| 12/04 | 1,471 | 1,478 | 1,458 | 1,464 | +0.69% | 6,424,000 | 3兆1435億 | +2.95% | 13.39 | 1.71 |
| 12/03 | 1,456 | 1,484 | 1,402 | 1,454 | +0.48% | 13,144,000 | 3兆1220億 | +2.68% | 13.3 | 1.69 |
| 12/02 | 1,439 | 1,450 | 1,431 | 1,447 | +0.56% | 5,404,000 | 3兆1070億 | +2.55% | 13.24 | 1.69 |
| 12/01 | 1,443 | 1,454 | 1,433 | 1,439 | +0.84% | 6,391,000 | 3兆898億 | +2.27% | 13.16 | 1.68 |
| 11/28 | 1,403 | 1,428 | 1,403 | 1,427 | +1.86% | 6,251,000 | 3兆640億 | +1.78% | 13.05 | 1.66 |
| 11/27 | 1,420 | 1,425 | 1,401 | 1,401 | -1.75% | 6,650,000 | 3兆82億 | +0.29% | 12.82 | 1.63 |
| 11/26 | 1,420 | 1,431 | 1,413 | 1,426 | +0.28% | 5,818,000 | 3兆619億 | +2.44% | 13.04 | 1.66 |
| 11/25 | 1,427 | 1,428 | 1,413 | 1,422 | +1.43% | 7,832,000 | 3兆533億 | +2.52% | 13.01 | 1.66 |
| 11/21 | 1,418 | 1,420 | 1,385 | 1,402 | -1.48% | 9,503,000 | 3兆103億 | +1.67% | 12.82 | 1.63 |
| 11/20 | 1,430 | 1,432 | 1,419 | 1,423 | +0.35% | 4,657,000 | 3兆554億 | +3.64% | 13.02 | 1.66 |
| 11/19 | 1,417 | 1,447 | 1,415 | 1,418 | +0.14% | 7,431,000 | 3兆447億 | +3.73% | 12.97 | 1.65 |
| 11/18 | 1,423 | 1,432 | 1,408 | 1,416 | +1.51% | 9,682,000 | 3兆404億 | +4.04% | 12.95 | 1.65 |
| 11/17 | 1,422 | 1,426 | 1,390 | 1,395 | -2.58% | 7,405,000 | 2兆9953億 | +2.88% | 12.76 | 1.63 |
| 11/14 | 1,454 | 1,454 | 1,419 | 1,432 | +0.28% | 7,243,000 | 3兆747億 | +5.84% | 13.1 | 1.67 |
| 11/13 | 1,424 | 1,431 | 1,408 | 1,428 | 0% | 6,692,000 | 3兆662億 | +5.78% | 13.06 | 1.66 |
| 11/12 | 1,450 | 1,455 | 1,425 | 1,428 | -1.04% | 9,214,000 | 3兆662億 | +5.86% | 13.06 | 1.66 |
| 11/11 | 1,434 | 1,445 | 1,427 | 1,443 | +0.42% | 9,082,000 | 3兆984億 | +7.05% | 13.2 | 1.68 |
| 11/10 | 1,427 | 1,440 | 1,425 | 1,437 | +0.14% | 4,139,000 | 3兆855億 | +6.76% | 13.14 | 1.67 |
| 11/07 | 1,447 | 1,454 | 1,430 | 1,435 | +0.35% | 6,527,000 | 3兆812億 | +6.77% | 13.13 | 1.67 |
| 11/06 | 1,448 | 1,453 | 1,428 | 1,430 | -1.38% | 9,106,000 | 3兆704億 | +6.4% | 13.08 | 1.67 |
| 11/05 | 1,452 | 1,465 | 1,439 | 1,450 | -0.34% | 9,297,000 | 3兆1134億 | +7.81% | 13.26 | 1.69 |
| 11/04 | 1,512 | 1,512 | 1,441 | 1,455 | +4.15% | 14,716,000 | 3兆1241億 | +8.02% | 13.31 | 1.7 |
| 10/31 | 1,375 | 1,405 | 1,367 | 1,397 | +3.79% | 13,391,000 | 2兆9996億 | +3.71% | 12.78 | 1.63 |
