株価チャート
2014/09/10～2015/02/10
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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2015 |
| 02/10 | 1,353 | 1,364 | 1,341 | 1,352 | -0.77% | 5,000,400 | 4兆7819億 | +0.91% | 16.7 | 1.3 |
| 02/09 | 1,365 | 1,377 | 1,355 | 1,363 | +0.74% | 4,986,000 | 4兆8190億 | +1.55% | 16.83 | 1.31 |
| 02/06 | 1,357 | 1,363 | 1,348 | 1,353 | +0.54% | 4,105,600 | 4兆7836億 | +0.65% | 16.71 | 1.3 |
| 02/05 | 1,358 | 1,364 | 1,332 | 1,346 | -1.52% | 6,916,800 | 4兆7580億 | -0.19% | 16.62 | 1.29 |
| 02/04 | 1,333 | 1,368 | 1,332 | 1,366 | +4.08% | 15,132,000 | 4兆8314億 | +1.05% | 16.87 | 1.31 |
| 02/03 | 1,321 | 1,329 | 1,290 | 1,313 | 0% | 10,314,400 | 4兆6422億 | -3.05% | 16.21 | 1.26 |
| 02/02 | 1,290 | 1,315 | 1,278 | 1,313 | 0% | 6,575,200 | 4兆6422億 | -3.47% | 16.21 | 1.26 |
| 01/30 | 1,317 | 1,327 | 1,309 | 1,313 | +0.57% | 6,231,200 | 4兆6422億 | -3.76% | 16.21 | 1.26 |
| 01/29 | 1,325 | 1,335 | 1,300 | 1,305 | -2.25% | 9,695,200 | 4兆6157億 | -4.59% | 16.12 | 1.25 |
| 01/28 | 1,343 | 1,345 | 1,333 | 1,335 | -1.98% | 8,182,000 | 4兆7218億 | -2.68% | 16.49 | 1.28 |
| 01/27 | 1,367 | 1,369 | 1,351 | 1,362 | +1.49% | 6,588,800 | 4兆8172億 | -0.71% | 16.82 | 1.31 |
| 01/26 | 1,329 | 1,342 | 1,321 | 1,342 | -0.33% | 3,516,000 | 4兆7465億 | -2.17% | 16.58 | 1.29 |
| 01/23 | 1,357 | 1,362 | 1,343 | 1,347 | +0.62% | 4,716,400 | 4兆7624億 | -1.91% | 16.63 | 1.29 |
| 01/22 | 1,344 | 1,344 | 1,322 | 1,339 | -0.41% | 5,642,000 | 4兆7333億 | -2.65% | 16.53 | 1.28 |
| 01/21 | 1,353 | 1,354 | 1,333 | 1,344 | -0.79% | 6,591,200 | 4兆7527億 | -2.47% | 16.6 | 1.29 |
| 01/20 | 1,326 | 1,355 | 1,323 | 1,355 | +2.63% | 6,710,800 | 4兆7907億 | -1.9% | 16.73 | 1.3 |
| 01/19 | 1,325 | 1,326 | 1,305 | 1,320 | +0.08% | 6,210,000 | 4兆6678億 | -4.76% | 16.3 | 1.27 |
| 01/16 | 1,308 | 1,320 | 1,290 | 1,319 | -1.44% | 9,402,800 | 4兆6643億 | -5.31% | 16.29 | 1.26 |
| 01/15 | 1,316 | 1,341 | 1,316 | 1,338 | +1.31% | 5,669,200 | 4兆7324億 | -4.41% | 16.53 | 1.28 |
| 01/14 | 1,332 | 1,343 | 1,317 | 1,321 | -2.18% | 6,065,200 | 4兆6714億 | -5.98% | 16.31 | 1.27 |
| 01/13 | 1,321 | 1,351 | 1,311 | 1,351 | +0.32% | 6,722,000 | 4兆7757億 | -4.22% | 16.68 | 1.29 |
| 01/09 | 1,353 | 1,363 | 1,339 | 1,346 | -0.59% | 11,400,400 | 4兆7607億 | -4.79% | 16.62 | 1.29 |
| 01/08 | 1,364 | 1,372 | 1,351 | 1,354 | +0.2% | 6,728,400 | 4兆7890億 | -4.43% | 16.72 | 1.3 |
| 01/07 | 1,347 | 1,365 | 1,339 | 1,352 | -0.33% | 7,205,200 | 4兆7792億 | -4.76% | 16.69 | 1.3 |
| 01/06 | 1,374 | 1,380 | 1,356 | 1,356 | -3.73% | 8,618,400 | 4兆7951億 | -4.44% | 16.75 | 1.3 |
| 01/05 | 1,402 | 1,419 | 1,385 | 1,409 | -0.32% | 4,383,600 | 4兆9808億 | -0.81% | 17.39 | 1.35 |
| 2014 |
| 12/30 | 1,438 | 1,438 | 1,412 | 1,413 | -1.53% | 3,816,000 | 4兆9967億 | -0.42% | 17.45 | 1.35 |
| 12/29 | 1,448 | 1,448 | 1,418 | 1,435 | -0.57% | 4,802,400 | 5兆745億 | +1.27% | 17.72 | 1.38 |
| 12/26 | 1,433 | 1,446 | 1,426 | 1,443 | +0.38% | 3,133,200 | 5兆1037億 | +2% | 17.82 | 1.38 |
| 12/25 | 1,446 | 1,446 | 1,434 | 1,438 | -0.5% | 2,727,200 | 5兆842億 | +1.75% | 17.75 | 1.38 |
| 12/24 | 1,437 | 1,446 | 1,434 | 1,445 | +1.8% | 5,322,000 | 5兆1099億 | +2.48% | 17.84 | 1.39 |
| 12/22 | 1,419 | 1,424 | 1,413 | 1,420 | -0.28% | 6,039,200 | 5兆197億 | +0.96% | 17.53 | 1.36 |
| 12/19 | 1,412 | 1,424 | 1,403 | 1,424 | +3.02% | 7,960,400 | 5兆338億 | +1.39% | 17.58 | 1.36 |
| 12/18 | 1,374 | 1,391 | 1,374 | 1,382 | +2.47% | 7,553,600 | 4兆8862億 | -1.37% | 17.06 | 1.32 |
| 12/17 | 1,350 | 1,367 | 1,343 | 1,349 | -0.42% | 7,829,600 | 4兆7686億 | -3.61% | 16.65 | 1.29 |
| 12/16 | 1,362 | 1,368 | 1,351 | 1,354 | -1.56% | 9,652,400 | 4兆7890億 | -3.2% | 16.72 | 1.3 |
| 12/15 | 1,389 | 1,397 | 1,376 | 1,376 | -1.94% | 7,558,400 | 4兆8650億 | -1.52% | 16.99 | 1.32 |
| 12/12 | 1,391 | 1,422 | 1,391 | 1,403 | -0.65% | 17,812,800 | 4兆9613億 | +0.57% | 17.32 | 1.34 |
| 12/11 | 1,392 | 1,419 | 1,388 | 1,412 | -0.72% | 9,796,000 | 4兆9941億 | +1.45% | 17.44 | 1.35 |
| 12/10 | 1,451 | 1,453 | 1,404 | 1,423 | -3.62% | 17,263,200 | 5兆303億 | +2.41% | 17.56 | 1.36 |
| 12/09 | 1,475 | 1,490 | 1,472 | 1,476 | -0.96% | 12,076,800 | 5兆2195億 | +6.57% | 18.22 | 1.41 |
| 12/08 | 1,496 | 1,499 | 1,476 | 1,490 | +0.49% | 8,532,400 | 5兆2699億 | +8.3% | 18.4 | 1.43 |
| 12/05 | 1,475 | 1,492 | 1,471 | 1,483 | +0.54% | 8,558,000 | 5兆2442億 | +8.49% | 18.31 | 1.42 |
| 12/04 | 1,463 | 1,475 | 1,459 | 1,475 | +2.08% | 7,456,800 | 5兆2160億 | +8.7% | 18.21 | 1.41 |
| 12/03 | 1,459 | 1,476 | 1,444 | 1,445 | -0.77% | 10,859,200 | 5兆1099億 | +7.36% | 17.84 | 1.39 |
| 12/02 | 1,425 | 1,459 | 1,421 | 1,456 | +2.5% | 11,225,200 | 5兆1497億 | +8.84% | 17.98 | 1.4 |
| 12/01 | 1,389 | 1,425 | 1,388 | 1,421 | +2.53% | 7,324,800 | 5兆241億 | +6.98% | 17.54 | 1.36 |
| 11/28 | 1,375 | 1,388 | 1,375 | 1,386 | +1.06% | 8,014,000 | 4兆9003億 | +5.06% | 17.11 | 1.33 |
| 11/27 | 1,360 | 1,376 | 1,356 | 1,371 | -0.07% | 7,661,600 | 4兆8491億 | +4.52% | 16.93 | 1.31 |
| 11/26 | 1,373 | 1,378 | 1,360 | 1,372 | -0.13% | 7,943,200 | 4兆8526億 | +5.31% | 16.94 | 1.32 |
| 11/25 | 1,388 | 1,389 | 1,370 | 1,374 | -0.63% | 11,491,200 | 4兆8588億 | +6.02% | 16.96 | 1.32 |
| 11/21 | 1,376 | 1,388 | 1,368 | 1,383 | +0.09% | 7,737,600 | 4兆8897億 | +7.52% | 17.07 | 1.33 |
| 11/20 | 1,380 | 1,386 | 1,376 | 1,382 | +0.36% | 8,472,000 | 4兆8853億 | +8.18% | 17.06 | 1.32 |
| 11/19 | 1,363 | 1,385 | 1,360 | 1,377 | +0.81% | 7,829,200 | 4兆8676億 | +8.56% | 17 | 1.32 |
| 11/18 | 1,363 | 1,375 | 1,354 | 1,366 | +1.52% | 5,967,600 | 4兆8287億 | +8.46% | 16.86 | 1.31 |
| 11/17 | 1,372 | 1,375 | 1,339 | 1,345 | -1.95% | 8,832,000 | 4兆7562億 | +7.43% | 16.61 | 1.29 |
| 11/14 | 1,363 | 1,372 | 1,353 | 1,372 | +1.46% | 11,536,800 | 4兆8508億 | +10.09% | 16.94 | 1.31 |
| 11/13 | 1,331 | 1,360 | 1,329 | 1,352 | +1.1% | 6,810,800 | 4兆7810億 | +9.03% | 16.69 | 1.3 |
| 11/12 | 1,362 | 1,367 | 1,335 | 1,337 | -0.37% | 9,114,000 | 4兆7288億 | +8.28% | 16.51 | 1.28 |
| 11/11 | 1,323 | 1,350 | 1,322 | 1,342 | +1.8% | 7,971,200 | 4兆7465億 | +9.04% | 16.57 | 1.29 |
| 11/10 | 1,316 | 1,330 | 1,305 | 1,319 | -0.47% | 6,823,600 | 4兆6625億 | +7.46% | 16.28 | 1.26 |
| 11/07 | 1,343 | 1,350 | 1,322 | 1,325 | -0.39% | 6,612,400 | 4兆6846億 | +8.32% | 16.36 | 1.27 |
| 11/06 | 1,340 | 1,371 | 1,329 | 1,330 | -0.24% | 15,203,600 | 4兆7032億 | +9.02% | 16.42 | 1.27 |
| 11/05 | 1,320 | 1,335 | 1,315 | 1,333 | +0.81% | 15,494,800 | 4兆7147億 | +9.55% | 16.46 | 1.28 |
| 11/04 | 1,340 | 1,344 | 1,311 | 1,323 | +5.61% | 18,098,000 | 4兆6767億 | +8.85% | 16.33 | 1.27 |
| 10/31 | 1,263 | 1,264 | 1,197 | 1,252 | +0.46% | 21,671,600 | 4兆4283億 | +3.32% | 15.46 | 1.2 |
| 10/30 | 1,249 | 1,260 | 1,246 | 1,247 | +0.91% | 8,036,800 | 4兆4079億 | +2.68% | 15.39 | 1.19 |
| 10/29 | 1,225 | 1,246 | 1,221 | 1,235 | +1.33% | 5,957,600 | 4兆3681億 | +1.75% | 15.25 | 1.18 |
| 10/28 | 1,220 | 1,229 | 1,213 | 1,219 | -0.69% | 4,485,600 | 4兆3107億 | +0.49% | 15.05 | 1.17 |
| 10/27 | 1,214 | 1,231 | 1,209 | 1,228 | +1.87% | 6,716,400 | 4兆3407億 | +1.2% | 15.16 | 1.18 |
| 10/24 | 1,205 | 1,210 | 1,199 | 1,205 | +0.92% | 6,882,400 | 4兆2612億 | -0.58% | 14.88 | 1.16 |
| 10/23 | 1,195 | 1,198 | 1,186 | 1,194 | -1.22% | 5,854,400 | 4兆2223億 | -1.49% | 14.74 | 1.14 |
| 10/22 | 1,202 | 1,212 | 1,192 | 1,209 | +3.42% | 8,841,600 | 4兆2744億 | -0.19% | 14.92 | 1.16 |
| 10/21 | 1,178 | 1,188 | 1,166 | 1,169 | -1.04% | 8,303,200 | 4兆1330億 | -3.49% | 14.43 | 1.12 |
| 10/20 | 1,169 | 1,186 | 1,163 | 1,181 | +4.51% | 8,416,000 | 4兆1763億 | -2.64% | 14.58 | 1.13 |
| 10/17 | 1,144 | 1,153 | 1,129 | 1,130 | -1.27% | 8,200,800 | 3兆9959億 | -7% | 13.95 | 1.08 |
| 10/16 | 1,126 | 1,149 | 1,125 | 1,145 | -2.41% | 10,850,400 | 4兆472億 | -6.03% | 14.13 | 1.1 |
| 10/15 | 1,170 | 1,178 | 1,159 | 1,173 | +1.73% | 9,388,000 | 4兆1471億 | -3.79% | 14.48 | 1.12 |
| 10/14 | 1,153 | 1,164 | 1,148 | 1,153 | -2.1% | 9,683,600 | 4兆764億 | -5.51% | 14.23 | 1.11 |
| 10/10 | 1,191 | 1,192 | 1,173 | 1,178 | -2.46% | 11,020,000 | 4兆1639億 | -3.48% | 14.54 | 1.13 |
| 10/09 | 1,219 | 1,233 | 1,207 | 1,207 | -0.6% | 8,920,400 | 4兆2691億 | -1.05% | 14.91 | 1.16 |
| 10/08 | 1,215 | 1,221 | 1,203 | 1,215 | -2.12% | 7,744,800 | 4兆2948億 | -0.37% | 14.99 | 1.16 |
| 10/07 | 1,238 | 1,252 | 1,230 | 1,241 | +0.24% | 7,494,400 | 4兆3876億 | +2.04% | 15.32 | 1.19 |
| 10/06 | 1,244 | 1,249 | 1,228 | 1,238 | +1.04% | 6,207,600 | 4兆3770億 | +2.21% | 15.28 | 1.19 |
| 10/03 | 1,216 | 1,238 | 1,213 | 1,225 | +0.7% | 6,938,400 | 4兆3319億 | +1.49% | 15.12 | 1.17 |
| 10/02 | 1,223 | 1,233 | 1,216 | 1,217 | -3.16% | 9,340,000 | 4兆3018億 | +1.04% | 15.02 | 1.17 |
| 10/01 | 1,260 | 1,267 | 1,252 | 1,256 | -0.59% | 6,565,600 | 4兆4424億 | +4.6% | 15.51 | 1.2 |
| 09/30 | 1,266 | 1,267 | 1,247 | 1,264 | -0.18% | 8,704,000 | 4兆4689億 | +5.49% | 15.6 | 1.21 |
| 09/29 | 1,265 | 1,273 | 1,256 | 1,266 | +0.24% | 7,188,800 | 4兆4769億 | +6.03% | 15.63 | 1.21 |
| 09/26 | 1,257 | 1,267 | 1,254 | 1,263 | -2.3% | 10,028,400 | 4兆4663億 | +6.13% | 15.59 | 1.21 |
| 09/25 | 1,276 | 1,293 | 1,265 | 1,293 | +4.32% | 16,834,400 | 4兆5715億 | +9% | 15.96 | 1.24 |
| 09/24 | 1,220 | 1,240 | 1,220 | 1,239 | +1.12% | 9,820,400 | 4兆3823億 | +4.84% | 15.3 | 1.19 |
| 09/22 | 1,225 | 1,230 | 1,218 | 1,226 | +0.47% | 7,359,600 | 4兆3337億 | +4.03% | 15.13 | 1.17 |
| 09/19 | 1,212 | 1,225 | 1,210 | 1,220 | +1.37% | 9,429,200 | 4兆3133億 | +3.72% | 15.06 | 1.17 |
| 09/18 | 1,198 | 1,207 | 1,198 | 1,203 | +1.05% | 8,847,600 | 4兆2550億 | +2.58% | 14.86 | 1.15 |
| 09/17 | 1,200 | 1,205 | 1,189 | 1,191 | +0.21% | 5,725,200 | 4兆2108億 | +1.69% | 14.7 | 1.14 |
| 09/16 | 1,170 | 1,190 | 1,165 | 1,188 | -1.41% | 15,851,600 | 4兆2019億 | +1.65% | 14.67 | 1.14 |
| 09/12 | 1,216 | 1,216 | 1,199 | 1,205 | -0.64% | 16,635,600 | 4兆2620億 | +3.28% | 14.88 | 1.16 |
| 09/11 | 1,223 | 1,225 | 1,211 | 1,213 | -0.37% | 6,504,000 | 4兆2895億 | +4.21% | 14.98 | 1.16 |
| 09/10 | 1,205 | 1,219 | 1,205 | 1,218 | +0.81% | 8,280,000 | 4兆3054億 | +4.78% | 15.03 | 1.17 |
