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 | 1,598 | 1,604 | 1,577 | 1,577 | -0.06% | 15,782,700 | 3兆8684億 | +3.07% | 20.31 | 2.37 |
03/30 | 1,593 | 1,600 | 1,565 | 1,578 | +0.06% | 12,360,000 | 3兆8709億 | +3.48% | 20.32 | 2.38 |
03/27 | 1,569 | 1,614 | 1,557 | 1,577 | +3.21% | 22,248,800 | 3兆8684億 | +3.82% | 20.31 | 2.37 |
03/26 | 1,539 | 1,549 | 1,517 | 1,528 | -1.23% | 7,155,300 | 3兆7482億 | +0.92% | 19.68 | 2.3 |
03/25 | 1,540 | 1,552 | 1,525 | 1,547 | -0.13% | 6,512,300 | 3兆7948億 | +2.31% | 19.92 | 2.33 |
03/24 | 1,555 | 1,559 | 1,539 | 1,549 | -0.77% | 7,094,200 | 3兆7997億 | +2.72% | 19.95 | 2.33 |
03/23 | 1,566 | 1,575 | 1,558 | 1,561 | -0.45% | 5,611,500 | 3兆8292億 | +3.93% | 20.1 | 2.35 |
03/20 | 1,573 | 1,577 | 1,557 | 1,568 | +0.19% | 7,262,900 | 3兆8463億 | +4.88% | 20.19 | 2.36 |
03/19 | 1,559 | 1,579 | 1,548 | 1,565 | +0.45% | 11,244,500 | 3兆8390億 | +5.17% | 20.15 | 2.36 |
03/18 | 1,562 | 1,567 | 1,543 | 1,558 | -0.06% | 7,685,500 | 3兆8218億 | +5.27% | 20.06 | 2.35 |
03/17 | 1,545 | 1,565 | 1,539 | 1,559 | +2.03% | 10,660,600 | 3兆8243億 | +6.05% | 20.08 | 2.35 |
03/16 | 1,523 | 1,547 | 1,516 | 1,528 | -0.07% | 7,202,400 | 3兆7482億 | +4.59% | 19.68 | 2.3 |
03/13 | 1,530 | 1,536 | 1,521 | 1,529 | +0.13% | 14,457,300 | 3兆7507億 | +5.23% | 19.69 | 2.3 |
03/12 | 1,507 | 1,534 | 1,507 | 1,527 | +1.39% | 7,307,500 | 3兆7458億 | +5.75% | 19.66 | 2.3 |
03/11 | 1,494 | 1,514 | 1,488 | 1,506 | -0.26% | 6,438,400 | 3兆6942億 | +4.87% | 19.39 | 2.27 |
03/10 | 1,533 | 1,545 | 1,501 | 1,510 | -0.4% | 7,193,100 | 3兆7041億 | +5.59% | 19.44 | 2.27 |
03/09 | 1,520 | 1,525 | 1,508 | 1,516 | -0.92% | 6,263,600 | 3兆7188億 | +6.54% | 19.52 | 2.28 |
03/06 | 1,506 | 1,532 | 1,505 | 1,530 | +2% | 9,379,400 | 3兆7531億 | +7.97% | 19.7 | 2.3 |
03/05 | 1,501 | 1,510 | 1,496 | 1,500 | -0.6% | 5,795,200 | 3兆6795億 | +6.38% | 19.32 | 2.26 |
03/04 | 1,500 | 1,516 | 1,478 | 1,509 | +0.13% | 8,233,400 | 3兆7016億 | +7.33% | 19.43 | 2.27 |
03/03 | 1,524 | 1,527 | 1,496 | 1,507 | -0.72% | 8,151,500 | 3兆6967億 | +7.57% | 19.41 | 2.27 |
03/02 | 1,510 | 1,524 | 1,503 | 1,518 | +1.54% | 11,903,500 | 3兆7237億 | +8.9% | 19.55 | 2.28 |
02/27 | 1,469 | 1,498 | 1,465 | 1,495 | +2.61% | 16,610,300 | 3兆6673億 | +7.79% | 19.25 | 2.25 |
02/26 | 1,436 | 1,458 | 1,435 | 1,457 | +0.69% | 9,161,000 | 3兆5740億 | +5.58% | 18.76 | 2.19 |
02/25 | 1,450 | 1,465 | 1,443 | 1,447 | +0.21% | 9,409,000 | 3兆5495億 | +5.24% | 18.63 | 2.18 |
02/24 | 1,442 | 1,445 | 1,425 | 1,444 | +0.07% | 8,839,700 | 3兆5422億 | +5.25% | 18.59 | 2.17 |
02/23 | 1,468 | 1,469 | 1,439 | 1,443 | -1.03% | 9,812,400 | 3兆5397億 | +5.56% | 18.58 | 2.17 |
02/20 | 1,472 | 1,478 | 1,452 | 1,458 | -0.55% | 7,411,700 | 3兆5765億 | +6.97% | 18.77 | 2.19 |
02/19 | 1,461 | 1,478 | 1,446 | 1,466 | +0.83% | 12,513,600 | 3兆5961億 | +7.87% | 18.88 | 2.21 |
02/18 | 1,426 | 1,458 | 1,423 | 1,454 | +3.49% | 15,012,100 | 3兆5667億 | +7.39% | 18.72 | 2.19 |
02/17 | 1,380 | 1,407 | 1,380 | 1,405 | +1.81% | 7,953,200 | 3兆4465億 | +4.07% | 18.09 | 2.11 |
02/16 | 1,397 | 1,406 | 1,378 | 1,380 | -0.14% | 6,248,100 | 3兆3852億 | +2.22% | 17.77 | 2.08 |
02/13 | 1,379 | 1,393 | 1,374 | 1,382 | +0.66% | 10,218,900 | 3兆3901億 | +2.37% | 17.8 | 2.08 |
02/12 | 1,343 | 1,375 | 1,342 | 1,373 | +4.09% | 12,707,500 | 3兆3680億 | +1.78% | 17.68 | 2.07 |
02/10 | 1,307 | 1,320 | 1,306 | 1,319 | 0% | 6,820,300 | 3兆2355億 | -2.3% | 16.99 | 1.99 |
02/09 | 1,324 | 1,325 | 1,303 | 1,319 | -0.3% | 9,752,600 | 3兆2355億 | -2.58% | 16.99 | 1.99 |
02/06 | 1,316 | 1,333 | 1,313 | 1,323 | +1.53% | 7,941,200 | 3兆2453億 | -2.58% | 17.04 | 1.99 |
02/05 | 1,338 | 1,338 | 1,298 | 1,303 | -2.1% | 12,496,700 | 3兆1963億 | -4.47% | 16.78 | 1.96 |
02/04 | 1,376 | 1,384 | 1,325 | 1,331 | -1.99% | 15,298,900 | 3兆2650億 | -2.85% | 17.14 | 2 |
02/03 | 1,365 | 1,384 | 1,351 | 1,358 | +0.74% | 9,244,400 | 3兆3312億 | -1.24% | 17.49 | 2.04 |
02/02 | 1,327 | 1,356 | 1,323 | 1,348 | -0.3% | 7,288,500 | 3兆3067億 | -2.25% | 17.36 | 2.03 |
01/30 | 1,381 | 1,399 | 1,352 | 1,352 | -1.39% | 9,386,700 | 3兆3165億 | -2.24% | 17.41 | 2.04 |
01/29 | 1,380 | 1,394 | 1,367 | 1,371 | -2.07% | 5,509,300 | 3兆3631億 | -1.08% | 17.65 | 2.06 |
01/28 | 1,364 | 1,404 | 1,363 | 1,400 | +1.97% | 9,018,800 | 3兆4342億 | +0.79% | 18.03 | 2.11 |
01/27 | 1,356 | 1,374 | 1,346 | 1,373 | +3.31% | 9,426,400 | 3兆3680億 | -1.15% | 17.68 | 2.07 |
01/26 | 1,311 | 1,329 | 1,293 | 1,329 | -0.37% | 6,468,900 | 3兆2601億 | -4.46% | 17.11 | 2 |
01/23 | 1,337 | 1,340 | 1,326 | 1,334 | +0.68% | 6,963,800 | 3兆2723億 | -4.37% | 17.18 | 2.01 |
01/22 | 1,335 | 1,339 | 1,315 | 1,325 | -1.05% | 8,752,400 | 3兆2502億 | -5.36% | 17.06 | 1.99 |
01/21 | 1,355 | 1,368 | 1,331 | 1,339 | -2.69% | 9,347,900 | 3兆2846億 | -4.77% | 17.24 | 2.02 |
01/20 | 1,327 | 1,379 | 1,326 | 1,376 | +3.77% | 7,557,300 | 3兆3754億 | -2.48% | 17.72 | 2.07 |
01/19 | 1,349 | 1,350 | 1,322 | 1,326 | -0.97% | 7,446,900 | 3兆2527億 | -6.42% | 17.08 | 2 |
01/16 | 1,320 | 1,341 | 1,312 | 1,339 | -0.37% | 10,131,000 | 3兆2846億 | -6.1% | 17.24 | 2.02 |
01/15 | 1,334 | 1,349 | 1,323 | 1,344 | +0.3% | 8,103,300 | 3兆2969億 | -6.47% | 17.31 | 2.02 |
01/14 | 1,355 | 1,369 | 1,339 | 1,340 | -2.19% | 6,440,400 | 3兆2870億 | -7.33% | 17.26 | 2.02 |
01/13 | 1,369 | 1,378 | 1,343 | 1,370 | -1.15% | 8,472,900 | 3兆3606億 | -5.91% | 17.64 | 2.06 |
01/09 | 1,392 | 1,395 | 1,379 | 1,386 | -0.07% | 6,545,400 | 3兆3999億 | -5.33% | 17.85 | 2.09 |
01/08 | 1,387 | 1,399 | 1,384 | 1,387 | +1.69% | 8,177,200 | 3兆4023億 | -5.65% | 17.86 | 2.09 |
01/07 | 1,366 | 1,378 | 1,359 | 1,364 | -1.3% | 11,169,300 | 3兆3459億 | -7.59% | 17.56 | 2.05 |
01/06 | 1,396 | 1,400 | 1,378 | 1,382 | -3.09% | 11,477,900 | 3兆3901億 | -6.75% | 17.8 | 2.08 |
01/05 | 1,429 | 1,436 | 1,409 | 1,426 | -0.07% | 6,789,200 | 3兆4980億 | -4.1% | 18.36 | 2.15 |
2014 |
12/30 | 1,457 | 1,457 | 1,427 | 1,427 | -2.39% | 7,100,800 | 3兆5005億 | -4.23% | 18.38 | 2.15 |
12/29 | 1,466 | 1,469 | 1,448 | 1,462 | +0.14% | 6,779,000 | 3兆5863億 | -2.01% | 18.83 | 2.2 |
12/26 | 1,458 | 1,462 | 1,453 | 1,460 | +0.14% | 5,592,200 | 3兆5814億 | -2.14% | 18.8 | 2.2 |
12/25 | 1,457 | 1,468 | 1,453 | 1,458 | -0.14% | 4,363,800 | 3兆5765億 | -2.34% | 18.78 | 2.19 |
12/24 | 1,455 | 1,470 | 1,452 | 1,460 | +1.46% | 8,808,700 | 3兆5814億 | -2.21% | 18.8 | 2.2 |
12/22 | 1,450 | 1,452 | 1,434 | 1,439 | -0.28% | 6,262,000 | 3兆5299億 | -3.55% | 18.53 | 2.17 |
12/19 | 1,450 | 1,452 | 1,442 | 1,443 | +1.33% | 10,008,100 | 3兆5397億 | -3.28% | 18.58 | 2.17 |
12/18 | 1,440 | 1,445 | 1,422 | 1,424 | +1.5% | 10,341,900 | 3兆4931億 | -4.56% | 18.34 | 2.14 |
12/17 | 1,405 | 1,419 | 1,403 | 1,403 | -1.2% | 10,693,600 | 3兆4416億 | -5.97% | 18.07 | 2.11 |
12/16 | 1,425 | 1,437 | 1,412 | 1,420 | -1.93% | 10,402,800 | 3兆4833億 | -4.89% | 18.29 | 2.14 |
12/15 | 1,438 | 1,460 | 1,433 | 1,448 | -1.03% | 9,385,100 | 3兆5520億 | -3.01% | 18.65 | 2.18 |
12/12 | 1,445 | 1,485 | 1,445 | 1,463 | +0.69% | 15,018,200 | 3兆5888億 | -1.94% | 18.84 | 2.2 |
12/11 | 1,440 | 1,456 | 1,429 | 1,453 | -1.82% | 12,037,300 | 3兆5642億 | -2.35% | 18.71 | 2.19 |
12/10 | 1,490 | 1,496 | 1,466 | 1,480 | -2.25% | 13,627,900 | 3兆6305億 | -0.4% | 19.06 | 2.23 |
12/09 | 1,540 | 1,540 | 1,509 | 1,514 | -3.2% | 12,062,600 | 3兆7139億 | +2.16% | 19.5 | 2.28 |
12/08 | 1,600 | 1,610 | 1,560 | 1,564 | -2.01% | 11,044,400 | 3兆8365億 | +6.11% | 20.14 | 2.35 |
12/05 | 1,590 | 1,598 | 1,575 | 1,596 | +0.57% | 5,930,100 | 3兆9150億 | +9.17% | 20.55 | 2.4 |
12/04 | 1,600 | 1,600 | 1,580 | 1,587 | +0.38% | 6,218,100 | 3兆8929億 | +9.68% | 20.44 | 2.39 |
12/03 | 1,599 | 1,602 | 1,580 | 1,581 | +1.15% | 14,761,000 | 3兆8782億 | +10.33% | 20.36 | 2.38 |
12/02 | 1,565 | 1,569 | 1,547 | 1,563 | +0.58% | 8,269,400 | 3兆8341億 | +10.23% | 20.13 | 2.35 |
12/01 | 1,535 | 1,567 | 1,535 | 1,554 | +1.37% | 8,393,800 | 3兆8120億 | +10.68% | 20.01 | 2.34 |
11/28 | 1,520 | 1,533 | 1,514 | 1,533 | +1.32% | 8,773,500 | 3兆7605億 | +10.29% | 19.74 | 2.31 |
11/27 | 1,509 | 1,527 | 1,509 | 1,513 | +0.4% | 10,339,500 | 3兆7114億 | +9.96% | 19.49 | 2.28 |
11/26 | 1,499 | 1,520 | 1,493 | 1,507 | +0.53% | 11,118,600 | 3兆6967億 | +10.56% | 19.41 | 2.27 |
11/25 | 1,495 | 1,500 | 1,485 | 1,499 | +2.04% | 11,046,400 | 3兆6771億 | +11.04% | 19.3 | 2.26 |
11/21 | 1,468 | 1,470 | 1,443 | 1,469 | -0.41% | 9,233,800 | 3兆6035億 | +10.04% | 18.92 | 2.21 |
11/20 | 1,495 | 1,496 | 1,473 | 1,475 | 0% | 6,029,500 | 3兆6182億 | +11.57% | 19 | 2.22 |
11/19 | 1,480 | 1,499 | 1,473 | 1,475 | +0.27% | 9,966,600 | 3兆6182億 | +12.6% | 19 | 2.22 |
11/18 | 1,435 | 1,474 | 1,435 | 1,471 | +3.08% | 13,502,200 | 3兆6084億 | +13.33% | 18.94 | 2.21 |
11/17 | 1,450 | 1,450 | 1,421 | 1,427 | -1.38% | 10,668,800 | 3兆5005億 | +10.79% | 18.38 | 2.15 |
11/14 | 1,450 | 1,452 | 1,428 | 1,447 | +0.7% | 13,709,100 | 3兆5495億 | +12.96% | 18.64 | 2.18 |
11/13 | 1,421 | 1,438 | 1,406 | 1,437 | +1.13% | 8,507,800 | 3兆5250億 | +12.88% | 18.51 | 2.16 |
11/12 | 1,437 | 1,450 | 1,415 | 1,421 | -0.63% | 14,685,200 | 3兆4857億 | +12.15% | 18.3 | 2.14 |
11/11 | 1,423 | 1,433 | 1,422 | 1,430 | +0.85% | 9,553,600 | 3兆5078億 | +13.4% | 18.42 | 2.15 |
11/10 | 1,420 | 1,434 | 1,411 | 1,418 | 0% | 12,102,700 | 3兆4784億 | +13.08% | 18.26 | 2.13 |
11/07 | 1,394 | 1,418 | 1,393 | 1,418 | +2.75% | 21,790,500 | 3兆4784億 | +13.71% | 18.26 | 2.13 |
11/06 | 1,388 | 1,398 | 1,379 | 1,380 | -0.5% | 14,658,800 | 3兆3852億 | +11.11% | 17.77 | 2.08 |
11/05 | 1,389 | 1,410 | 1,372 | 1,387 | +0.29% | 19,428,200 | 3兆4023億 | +11.95% | 17.86 | 2.09 |
11/04 | 1,420 | 1,449 | 1,381 | 1,383 | +5.98% | 37,395,200 | 3兆3925億 | +11.8% | 17.81 | 2.08 |
10/31 | 1,280 | 1,311 | 1,271 | 1,305 | +3.24% | 16,845,000 | 3兆2012億 | +5.75% | 16.81 | 1.96 |