株価チャート
2014/10/29~2015/03/27
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 |
03/27 | 1,388 | 1,393 | 1,347 | 1,362 | -2.75% | 10,492,400 | 4兆8146億 | -3.03% | 16.81 | 1.31 |
03/26 | 1,405 | 1,409 | 1,385 | 1,400 | -1.23% | 8,516,800 | 4兆9507億 | -0.36% | 17.29 | 1.34 |
03/25 | 1,433 | 1,446 | 1,402 | 1,418 | -1.61% | 9,210,400 | 5兆126億 | +0.96% | 17.5 | 1.36 |
03/24 | 1,463 | 1,469 | 1,439 | 1,441 | -1.15% | 6,331,600 | 5兆948億 | +2.69% | 17.79 | 1.38 |
03/23 | 1,436 | 1,463 | 1,433 | 1,458 | +1.96% | 6,446,800 | 5兆1541億 | +4.03% | 18 | 1.4 |
03/20 | 1,432 | 1,435 | 1,420 | 1,430 | -0.09% | 5,284,000 | 5兆551億 | +2.33% | 17.65 | 1.37 |
03/19 | 1,437 | 1,449 | 1,416 | 1,431 | -0.75% | 6,458,000 | 5兆595億 | +2.56% | 17.67 | 1.37 |
03/18 | 1,425 | 1,442 | 1,421 | 1,442 | +1.16% | 5,698,400 | 5兆975億 | +3.48% | 17.8 | 1.38 |
03/17 | 1,430 | 1,435 | 1,415 | 1,425 | +0.35% | 5,401,200 | 5兆391億 | +2.52% | 17.6 | 1.37 |
03/16 | 1,408 | 1,422 | 1,396 | 1,420 | +0.85% | 7,574,800 | 5兆215億 | +2.38% | 17.54 | 1.36 |
03/13 | 1,390 | 1,415 | 1,376 | 1,408 | +1.77% | 16,223,200 | 4兆9790億 | +1.66% | 17.39 | 1.35 |
03/12 | 1,372 | 1,385 | 1,364 | 1,384 | +1.34% | 6,732,800 | 4兆8924億 | +0.11% | 17.08 | 1.33 |
03/11 | 1,366 | 1,372 | 1,355 | 1,365 | +0.04% | 5,672,000 | 4兆8278億 | -1.14% | 16.86 | 1.31 |
03/10 | 1,373 | 1,377 | 1,358 | 1,365 | -0.53% | 7,466,400 | 4兆8261億 | -1.03% | 16.85 | 1.31 |
03/09 | 1,379 | 1,379 | 1,362 | 1,372 | -0.94% | 6,388,800 | 4兆8517億 | -0.36% | 16.94 | 1.32 |
03/06 | 1,373 | 1,385 | 1,367 | 1,385 | +1.08% | 7,346,000 | 4兆8977億 | +0.73% | 17.1 | 1.33 |
03/05 | 1,376 | 1,380 | 1,366 | 1,370 | -1.39% | 8,038,800 | 4兆8455億 | -0.13% | 16.92 | 1.31 |
03/04 | 1,400 | 1,401 | 1,381 | 1,390 | -1.38% | 4,115,200 | 4兆9136億 | +1.42% | 17.16 | 1.33 |
03/03 | 1,413 | 1,413 | 1,392 | 1,409 | +0.32% | 5,582,400 | 4兆9826億 | +2.92% | 17.4 | 1.35 |
03/02 | 1,415 | 1,423 | 1,402 | 1,405 | 0% | 4,786,400 | 4兆9666億 | +2.82% | 17.34 | 1.35 |
02/27 | 1,418 | 1,423 | 1,399 | 1,405 | -0.32% | 6,305,600 | 4兆9666億 | +2.97% | 17.34 | 1.35 |
02/26 | 1,399 | 1,412 | 1,395 | 1,409 | +0.48% | 5,040,800 | 4兆9826億 | +3.53% | 17.4 | 1.35 |
02/25 | 1,413 | 1,415 | 1,399 | 1,402 | -0.37% | 4,857,600 | 4兆9587億 | +3.18% | 17.32 | 1.34 |
02/24 | 1,397 | 1,409 | 1,389 | 1,408 | +0.73% | 6,115,600 | 4兆9773億 | +3.72% | 17.38 | 1.35 |
02/23 | 1,399 | 1,420 | 1,394 | 1,397 | +0.88% | 6,744,400 | 4兆9410億 | +3.27% | 17.25 | 1.34 |
02/20 | 1,385 | 1,391 | 1,383 | 1,385 | +0.18% | 6,021,600 | 4兆8977億 | +2.59% | 17.1 | 1.33 |
02/19 | 1,385 | 1,390 | 1,379 | 1,383 | -0.36% | 5,804,400 | 4兆8888億 | +2.56% | 17.07 | 1.33 |
02/18 | 1,389 | 1,389 | 1,381 | 1,388 | +0.34% | 6,359,600 | 4兆9065億 | +3.08% | 17.13 | 1.33 |
02/17 | 1,370 | 1,388 | 1,367 | 1,383 | +0.31% | 4,433,600 | 4兆8897億 | +2.81% | 17.08 | 1.33 |
02/16 | 1,381 | 1,387 | 1,373 | 1,379 | +0.4% | 3,965,600 | 4兆8747億 | +2.64% | 17.02 | 1.32 |
02/13 | 1,375 | 1,387 | 1,370 | 1,373 | -0.79% | 9,049,600 | 4兆8553億 | +2.31% | 16.96 | 1.32 |
02/12 | 1,375 | 1,394 | 1,373 | 1,384 | +2.35% | 10,133,600 | 4兆8942億 | +3.21% | 17.09 | 1.33 |
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 |