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 | 5,540 | 5,570 | 5,420 | 5,420 | -1.09% | 1,754,700 | 1兆1782億 | +1.8% | 18.94 | 2.4 |
| 03/30 | 5,520 | 5,540 | 5,440 | 5,480 | 0% | 1,084,300 | 1兆1913億 | +3.2% | 19.15 | 2.43 |
| 03/27 | 5,470 | 5,630 | 5,430 | 5,480 | -1.08% | 1,543,200 | 1兆1913億 | +3.53% | 19.15 | 2.43 |
| 03/26 | 5,550 | 5,630 | 5,440 | 5,540 | -0.18% | 1,846,100 | 1兆2043億 | +4.96% | 19.36 | 2.46 |
| 03/25 | 5,530 | 5,550 | 5,460 | 5,550 | +0.54% | 869,400 | 1兆2065億 | +5.49% | 19.39 | 2.46 |
| 03/24 | 5,570 | 5,600 | 5,510 | 5,520 | -0.9% | 935,200 | 1兆2000億 | +5.3% | 19.29 | 2.45 |
| 03/23 | 5,590 | 5,600 | 5,510 | 5,570 | +0.36% | 1,049,100 | 1兆2109億 | +6.68% | 19.46 | 2.47 |
| 03/20 | 5,500 | 5,590 | 5,470 | 5,550 | +1.83% | 1,864,600 | 1兆2065億 | +6.81% | 19.39 | 2.46 |
| 03/19 | 5,550 | 5,550 | 5,410 | 5,450 | -1.98% | 1,667,700 | 1兆1848億 | +5.4% | 19.05 | 2.42 |
| 03/18 | 5,470 | 5,590 | 5,440 | 5,560 | +2.96% | 1,998,200 | 1兆2087億 | +7.98% | 19.43 | 2.47 |
| 03/17 | 5,380 | 5,470 | 5,350 | 5,400 | +2.08% | 1,954,400 | 1兆1739億 | +5.51% | 18.87 | 2.4 |
| 03/16 | 5,150 | 5,330 | 5,150 | 5,290 | +2.72% | 1,975,600 | 1兆1500億 | +3.83% | 18.49 | 2.35 |
| 03/13 | 5,010 | 5,160 | 5,000 | 5,150 | 0% | 2,522,700 | 1兆1195億 | +1.5% | 18 | 2.28 |
| 03/12 | 5,130 | 5,200 | 5,130 | 5,150 | -0.39% | 770,600 | 1兆1195億 | +1.78% | 18 | 2.28 |
| 03/11 | 5,070 | 5,200 | 5,070 | 5,170 | +0.58% | 978,500 | 1兆1239億 | +2.5% | 18.07 | 2.29 |
| 03/10 | 5,130 | 5,160 | 5,110 | 5,140 | +0.59% | 935,000 | 1兆1174億 | +2.31% | 17.96 | 2.28 |
| 03/09 | 5,170 | 5,180 | 5,090 | 5,110 | -2.11% | 944,500 | 1兆1109億 | +2.1% | 17.86 | 2.27 |
| 03/06 | 5,120 | 5,220 | 5,120 | 5,220 | +1.75% | 1,047,200 | 1兆1348億 | +4.59% | 18.24 | 2.32 |
| 03/05 | 5,160 | 5,180 | 5,100 | 5,130 | -0.77% | 790,800 | 1兆1152億 | +2.93% | 17.93 | 2.28 |
| 03/04 | 5,180 | 5,210 | 5,110 | 5,170 | -0.96% | 1,001,500 | 1兆1239億 | +3.82% | 18.07 | 2.29 |
| 03/03 | 5,240 | 5,250 | 5,170 | 5,220 | -0.38% | 798,700 | 1兆1348億 | +4.9% | 18.24 | 2.32 |
| 03/02 | 5,250 | 5,280 | 5,200 | 5,240 | -0.76% | 1,033,400 | 1兆1391億 | +5.48% | 18.31 | 2.32 |
| 02/27 | 5,250 | 5,310 | 5,240 | 5,280 | +1.73% | 1,653,600 | 1兆1478億 | +6.47% | 18.45 | 2.34 |
| 02/26 | 5,130 | 5,200 | 5,120 | 5,190 | +1.57% | 1,129,800 | 1兆1282億 | +4.95% | 18.14 | 2.3 |
| 02/25 | 5,120 | 5,150 | 5,080 | 5,110 | +0.79% | 949,500 | 1兆1109億 | +3.46% | 17.86 | 2.27 |
| 02/24 | 5,060 | 5,070 | 5,000 | 5,070 | +0.2% | 768,400 | 1兆1022億 | +2.65% | 17.72 | 2.25 |
| 02/23 | 5,170 | 5,170 | 5,030 | 5,060 | -0.98% | 985,700 | 1兆1000億 | +2.49% | 17.68 | 2.24 |
| 02/20 | 5,140 | 5,150 | 5,080 | 5,110 | 0% | 807,900 | 1兆1109億 | +3.5% | 17.86 | 2.27 |
| 02/19 | 5,070 | 5,140 | 5,060 | 5,110 | +0.79% | 885,400 | 1兆1109億 | +3.61% | 17.86 | 2.27 |
| 02/18 | 5,050 | 5,080 | 5,020 | 5,070 | +1.5% | 1,169,300 | 1兆1022億 | +2.94% | 17.72 | 2.25 |
| 02/17 | 4,960 | 5,020 | 4,940 | 4,995 | +0.91% | 870,100 | 1兆859億 | +1.44% | 17.46 | 2.22 |
| 02/16 | 4,975 | 5,030 | 4,935 | 4,950 | +0.41% | 1,162,900 | 1兆761億 | +0.43% | 17.3 | 2.2 |
| 02/13 | 4,890 | 4,950 | 4,870 | 4,930 | +0.82% | 1,643,900 | 1兆717億 | -0.1% | 17.23 | 2.19 |
| 02/12 | 4,900 | 4,920 | 4,875 | 4,890 | +1.77% | 1,868,700 | 1兆630億 | -1.03% | 17.09 | 2.17 |
| 02/10 | 4,835 | 4,840 | 4,775 | 4,805 | -0.41% | 910,100 | 1兆445億 | -2.95% | 16.79 | 2.13 |
| 02/09 | 4,820 | 4,850 | 4,800 | 4,825 | +1.26% | 860,500 | 1兆489億 | -2.98% | 16.86 | 2.14 |
| 02/06 | 4,835 | 4,850 | 4,740 | 4,765 | -0.63% | 954,700 | 1兆359億 | -4.66% | 16.65 | 2.11 |
| 02/05 | 4,750 | 4,835 | 4,745 | 4,795 | +0.95% | 1,686,500 | 1兆424億 | -4.67% | 16.76 | 2.13 |
| 02/04 | 4,760 | 4,800 | 4,715 | 4,750 | +2.04% | 1,417,700 | 1兆326億 | -6.15% | 16.6 | 2.11 |
| 02/03 | 4,710 | 4,770 | 4,615 | 4,655 | -0.43% | 1,576,700 | 1兆119億 | -8.56% | 16.27 | 2.06 |
| 02/02 | 4,700 | 4,745 | 4,635 | 4,675 | -1.68% | 2,344,900 | 1兆163億 | -8.82% | 16.34 | 2.07 |
| 01/30 | 4,975 | 5,010 | 4,750 | 4,755 | -6.03% | 4,241,000 | 1兆337億 | -7.78% | 16.62 | 2.11 |
| 01/29 | 5,070 | 5,100 | 5,030 | 5,060 | +0.6% | 2,208,900 | 1兆1000億 | -2.32% | 17.68 | 2.24 |
| 01/28 | 4,975 | 5,060 | 4,975 | 5,030 | -0.59% | 1,482,800 | 1兆935億 | -3.06% | 17.58 | 2.23 |
| 01/27 | 5,090 | 5,100 | 5,040 | 5,060 | +1% | 1,412,700 | 1兆1000億 | -2.6% | 17.68 | 2.24 |
| 01/26 | 4,990 | 5,050 | 4,980 | 5,010 | -0.4% | 1,329,900 | 1兆891億 | -3.64% | 17.51 | 2.22 |
| 01/23 | 5,030 | 5,060 | 4,980 | 5,030 | +1.93% | 1,087,000 | 1兆935億 | -3.49% | 17.58 | 2.23 |
| 01/22 | 5,000 | 5,010 | 4,910 | 4,935 | -1.69% | 1,810,900 | 1兆728億 | -5.57% | 17.25 | 2.19 |
| 01/21 | 5,140 | 5,140 | 5,000 | 5,020 | -1.95% | 1,026,800 | 1兆913億 | -4.24% | 17.54 | 2.23 |
| 01/20 | 5,020 | 5,130 | 5,010 | 5,120 | +1.79% | 1,167,600 | 1兆1130億 | -2.64% | 17.89 | 2.27 |
| 01/19 | 5,110 | 5,110 | 4,980 | 5,030 | -0.4% | 1,072,700 | 1兆935億 | -4.68% | 17.58 | 2.23 |
| 01/16 | 4,925 | 5,060 | 4,910 | 5,050 | +1.1% | 2,135,400 | 1兆978億 | -4.77% | 17.65 | 2.24 |
| 01/15 | 4,890 | 5,020 | 4,880 | 4,995 | +1.32% | 1,996,800 | 1兆859億 | -6.25% | 17.46 | 2.22 |
| 01/14 | 5,010 | 5,060 | 4,925 | 4,930 | -2.38% | 1,517,800 | 1兆717億 | -7.83% | 17.23 | 2.19 |
| 01/13 | 5,030 | 5,070 | 4,955 | 5,050 | -1.17% | 1,363,900 | 1兆978億 | -5.94% | 17.65 | 2.24 |
| 01/09 | 5,120 | 5,140 | 5,070 | 5,110 | 0% | 1,070,500 | 1兆1109億 | -5.12% | 17.86 | 2.27 |
| 01/08 | 5,150 | 5,170 | 5,090 | 5,110 | +0.99% | 1,176,700 | 1兆1109億 | -5.35% | 17.86 | 2.27 |
| 01/07 | 5,100 | 5,170 | 5,050 | 5,060 | -1.75% | 1,511,000 | 1兆1000億 | -6.56% | 17.68 | 2.24 |
| 01/06 | 5,200 | 5,220 | 5,140 | 5,150 | -3.92% | 1,511,900 | 1兆1195億 | -5.03% | 18 | 2.28 |
| 01/05 | 5,430 | 5,430 | 5,320 | 5,360 | -1.65% | 811,000 | 1兆1652億 | -1.25% | 18.73 | 2.38 |
| 2014 |
| 12/30 | 5,590 | 5,590 | 5,440 | 5,450 | -1.98% | 742,400 | 1兆1848億 | +0.33% | 19.05 | 2.42 |
| 12/29 | 5,620 | 5,620 | 5,480 | 5,560 | 0% | 663,100 | 1兆2087億 | +2.36% | 19.43 | 2.47 |
| 12/26 | 5,560 | 5,590 | 5,550 | 5,560 | +0.72% | 421,300 | 1兆2087億 | +2.49% | 19.43 | 2.47 |
| 12/25 | 5,560 | 5,620 | 5,490 | 5,520 | -0.54% | 686,000 | 1兆2000億 | +1.86% | 19.29 | 2.45 |
| 12/24 | 5,490 | 5,570 | 5,460 | 5,550 | +2.97% | 1,210,900 | 1兆2065億 | +2.47% | 19.39 | 2.46 |
| 12/22 | 5,390 | 5,400 | 5,310 | 5,390 | +0.75% | 1,257,100 | 1兆1717億 | -0.31% | 18.84 | 2.39 |
| 12/19 | 5,380 | 5,400 | 5,310 | 5,350 | +0.94% | 868,700 | 1兆1630億 | -1.07% | 18.7 | 2.37 |
| 12/18 | 5,290 | 5,360 | 5,250 | 5,300 | +2.51% | 861,300 | 1兆1522億 | -2% | 18.52 | 2.35 |
| 12/17 | 5,130 | 5,250 | 5,130 | 5,170 | 0% | 1,528,800 | 1兆1239億 | -4.37% | 18.07 | 2.29 |
| 12/16 | 5,200 | 5,210 | 5,120 | 5,170 | -2.82% | 1,355,100 | 1兆1239億 | -4.49% | 18.07 | 2.29 |
| 12/15 | 5,300 | 5,380 | 5,290 | 5,320 | -1.3% | 715,700 | 1兆1565億 | -1.77% | 18.59 | 2.36 |
| 12/12 | 5,390 | 5,470 | 5,370 | 5,390 | +0.94% | 1,438,200 | 1兆1717億 | -0.48% | 18.84 | 2.39 |
| 12/11 | 5,250 | 5,360 | 5,230 | 5,340 | -1.66% | 1,321,900 | 1兆1609億 | -1.35% | 18.66 | 2.37 |
| 12/10 | 5,510 | 5,550 | 5,350 | 5,430 | -2.51% | 1,048,500 | 1兆1804億 | +0.22% | 18.98 | 2.41 |
| 12/09 | 5,650 | 5,740 | 5,560 | 5,570 | -2.28% | 803,300 | 1兆2109億 | +2.73% | 19.46 | 2.47 |
| 12/08 | 5,800 | 5,800 | 5,670 | 5,700 | +0.53% | 1,188,700 | 1兆2391億 | +5.44% | 19.92 | 2.53 |
| 12/05 | 5,550 | 5,680 | 5,510 | 5,670 | +2.9% | 1,085,500 | 1兆2326億 | +5.51% | 19.81 | 2.52 |
| 12/04 | 5,510 | 5,560 | 5,480 | 5,510 | +1.29% | 763,400 | 1兆1978億 | +3.11% | 19.25 | 2.44 |
| 12/03 | 5,550 | 5,560 | 5,430 | 5,440 | -0.37% | 716,000 | 1兆1826億 | +2.53% | 19.01 | 2.41 |
| 12/02 | 5,390 | 5,490 | 5,370 | 5,460 | +0.37% | 811,500 | 1兆1869億 | +3.55% | 19.08 | 2.42 |
| 12/01 | 5,530 | 5,590 | 5,410 | 5,440 | -1.45% | 1,224,700 | 1兆1826億 | +3.88% | 19.01 | 2.41 |
| 11/28 | 5,300 | 5,520 | 5,300 | 5,520 | +5.14% | 1,818,600 | 1兆2000億 | +6.15% | 19.29 | 2.45 |
| 11/27 | 5,290 | 5,330 | 5,240 | 5,250 | -0.76% | 1,028,000 | 1兆1413億 | +1.74% | 18.35 | 2.33 |
| 11/26 | 5,440 | 5,450 | 5,280 | 5,290 | -2.94% | 1,617,900 | 1兆1500億 | +3.22% | 18.49 | 2.35 |
| 11/25 | 5,460 | 5,530 | 5,410 | 5,450 | +0.18% | 1,020,200 | 1兆1848億 | +7.01% | 19.05 | 2.42 |
| 11/21 | 5,400 | 5,460 | 5,330 | 5,440 | +0.74% | 872,700 | 1兆1826億 | +7.79% | 19.01 | 2.41 |
| 11/20 | 5,480 | 5,490 | 5,380 | 5,400 | 0% | 742,700 | 1兆1739億 | +7.87% | 18.87 | 2.4 |
| 11/19 | 5,500 | 5,570 | 5,380 | 5,400 | -1.1% | 1,215,200 | 1兆1739億 | +8.59% | 18.87 | 2.4 |
| 11/18 | 5,360 | 5,460 | 5,360 | 5,460 | +2.82% | 892,800 | 1兆1869億 | +10.66% | 19.08 | 2.42 |
| 11/17 | 5,410 | 5,410 | 5,260 | 5,310 | -2.03% | 1,059,200 | 1兆1543億 | +8.39% | 18.56 | 2.36 |
| 11/14 | 5,410 | 5,430 | 5,310 | 5,420 | +1.31% | 1,093,100 | 1兆1782億 | +11.18% | 18.94 | 2.4 |
| 11/13 | 5,270 | 5,370 | 5,240 | 5,350 | +1.71% | 838,000 | 1兆1630億 | +10.26% | 18.7 | 2.37 |
| 11/12 | 5,390 | 5,390 | 5,240 | 5,260 | -1.5% | 1,399,900 | 1兆1435億 | +8.79% | 18.38 | 2.33 |
| 11/11 | 5,280 | 5,370 | 5,250 | 5,340 | +1.71% | 1,397,200 | 1兆1609億 | +10.86% | 18.66 | 2.37 |
| 11/10 | 5,260 | 5,290 | 5,200 | 5,250 | -1.13% | 1,164,400 | 1兆1413億 | +9.53% | 18.35 | 2.33 |
| 11/07 | 5,320 | 5,370 | 5,270 | 5,310 | -0.19% | 1,054,300 | 1兆1543億 | +11.32% | 18.56 | 2.36 |
| 11/06 | 5,450 | 5,460 | 5,280 | 5,320 | -2.39% | 1,864,500 | 1兆1565億 | +11.98% | 18.59 | 2.36 |
| 11/05 | 5,460 | 5,470 | 5,410 | 5,450 | -1.45% | 1,313,200 | 1兆1848億 | +15.05% | 19.05 | 2.42 |
| 11/04 | 5,650 | 5,680 | 5,370 | 5,530 | +6.76% | 2,914,300 | 1兆2022億 | +17.19% | 19.32 | 2.45 |
| 10/31 | 4,990 | 5,220 | 4,990 | 5,180 | +5.5% | 2,613,600 | 1兆1261億 | +10.24% | 18.1 | 2.3 |
