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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 6,130 | 6,200 | 6,060 | 6,070 | 0% | 1,622,400 | 1兆141億 | +2.45% | 19.64 | 2.35 |
| 03/30 | 6,050 | 6,100 | 6,000 | 6,070 | -0.16% | 869,100 | 1兆141億 | +2.71% | 19.64 | 2.35 |
| 03/27 | 6,090 | 6,180 | 6,010 | 6,080 | -1.3% | 1,570,600 | 1兆158億 | +3.19% | 19.67 | 2.35 |
| 03/26 | 6,200 | 6,230 | 6,150 | 6,160 | -1.91% | 1,134,500 | 1兆292億 | +4.89% | 19.93 | 2.38 |
| 03/25 | 6,280 | 6,340 | 6,190 | 6,280 | +0.8% | 1,596,100 | 1兆492億 | +7.31% | 20.32 | 2.43 |
| 03/24 | 6,290 | 6,290 | 6,180 | 6,230 | -0.8% | 1,060,700 | 1兆409億 | +6.99% | 20.16 | 2.41 |
| 03/23 | 6,290 | 6,340 | 6,240 | 6,280 | +0.48% | 1,160,600 | 1兆492億 | +8.46% | 20.32 | 2.43 |
| 03/20 | 6,300 | 6,340 | 6,180 | 6,250 | -0.64% | 1,887,900 | 1兆442億 | +8.7% | 20.22 | 2.42 |
| 03/19 | 6,360 | 6,470 | 6,220 | 6,290 | -1.1% | 2,468,700 | 1兆509億 | +10.04% | 20.35 | 2.43 |
| 03/18 | 6,170 | 6,390 | 6,140 | 6,360 | +4.26% | 4,312,800 | 1兆626億 | +11.89% | 20.58 | 2.46 |
| 03/17 | 6,000 | 6,140 | 5,960 | 6,100 | +2.87% | 3,333,600 | 1兆191億 | +7.98% | 19.73 | 2.36 |
| 03/16 | 5,880 | 5,980 | 5,860 | 5,930 | +1.54% | 1,899,600 | 9907億8755万 | +5.37% | 19.18 | 2.29 |
| 03/13 | 5,860 | 5,890 | 5,820 | 5,840 | +0.52% | 1,601,500 | 9757億5030万 | +4.06% | 18.89 | 2.26 |
| 03/12 | 5,770 | 5,840 | 5,760 | 5,810 | +1.22% | 1,350,800 | 9707億3789万 | +3.69% | 18.8 | 2.25 |
| 03/11 | 5,650 | 5,790 | 5,620 | 5,740 | +1.41% | 1,381,900 | 9590億4225万 | +2.54% | 18.57 | 2.22 |
| 03/10 | 5,680 | 5,740 | 5,640 | 5,660 | +0.35% | 1,708,200 | 9456億7581万 | +1.23% | 18.31 | 2.19 |
| 03/09 | 5,560 | 5,670 | 5,500 | 5,640 | +0.89% | 1,459,900 | 9423億3420万 | +0.86% | 18.25 | 2.18 |
| 03/06 | 5,520 | 5,590 | 5,510 | 5,590 | +1.45% | 1,127,800 | 9339億8017万 | -0.07% | 18.08 | 2.16 |
| 03/05 | 5,590 | 5,600 | 5,500 | 5,510 | -1.43% | 1,768,400 | 9206億1373万 | -1.57% | 17.83 | 2.13 |
| 03/04 | 5,680 | 5,680 | 5,550 | 5,590 | -2.95% | 2,471,600 | 9339億8017万 | -0.18% | 18.08 | 2.16 |
| 03/03 | 5,880 | 5,880 | 5,690 | 5,760 | -1.37% | 2,022,600 | 9623億8386万 | +2.86% | 18.63 | 2.23 |
| 03/02 | 5,680 | 5,870 | 5,680 | 5,840 | +3% | 2,795,300 | 9757億5030万 | +4.47% | 18.89 | 2.26 |
| 02/27 | 5,680 | 5,680 | 5,610 | 5,670 | -0.53% | 1,211,700 | 9473億4661万 | +1.67% | 18.34 | 2.19 |
| 02/26 | 5,660 | 5,700 | 5,630 | 5,700 | +0.35% | 940,500 | 9523億5903万 | +2.37% | 18.44 | 2.2 |
| 02/25 | 5,700 | 5,730 | 5,650 | 5,680 | 0% | 1,017,100 | 9490億1742万 | +2.25% | 18.38 | 2.2 |
| 02/24 | 5,640 | 5,700 | 5,590 | 5,680 | +1.07% | 908,000 | 9490億1742万 | +2.42% | 18.38 | 2.2 |
| 02/23 | 5,660 | 5,670 | 5,620 | 5,620 | 0% | 953,800 | 9389億9258万 | +1.57% | 18.18 | 2.17 |
| 02/20 | 5,660 | 5,660 | 5,580 | 5,620 | -0.18% | 924,100 | 9389億9258万 | +1.77% | 18.18 | 2.17 |
| 02/19 | 5,550 | 5,660 | 5,550 | 5,630 | +1.44% | 1,530,900 | 9406億6339万 | +2.1% | 18.21 | 2.18 |
| 02/18 | 5,470 | 5,560 | 5,450 | 5,550 | +2.59% | 1,459,100 | 9272億9695万 | +0.87% | 17.96 | 2.15 |
| 02/17 | 5,280 | 5,440 | 5,280 | 5,410 | +2.66% | 1,444,900 | 9039億567万 | -1.64% | 17.5 | 2.09 |
| 02/16 | 5,390 | 5,410 | 5,230 | 5,270 | -2.77% | 2,379,000 | 8805億1440万 | -4.3% | 17.05 | 2.04 |
| 02/13 | 5,470 | 5,480 | 5,370 | 5,420 | -1.28% | 1,545,900 | 9055億7648万 | -1.7% | 17.53 | 2.1 |
| 02/12 | 5,560 | 5,570 | 5,480 | 5,490 | +0.18% | 1,358,800 | 9172億7212万 | -0.42% | 17.76 | 2.12 |
| 02/10 | 5,560 | 5,570 | 5,440 | 5,480 | -1.79% | 1,330,900 | 9156億131万 | -0.54% | 17.73 | 2.12 |
| 02/09 | 5,610 | 5,610 | 5,530 | 5,580 | +1.09% | 1,177,400 | 9323億936万 | +1.2% | 18.05 | 2.16 |
| 02/06 | 5,650 | 5,660 | 5,510 | 5,520 | -1.78% | 1,124,400 | 9222億8453万 | +0.15% | 17.86 | 2.13 |
| 02/05 | 5,670 | 5,670 | 5,580 | 5,620 | -0.88% | 1,163,700 | 9389億9258万 | +1.89% | 18.18 | 2.17 |
| 02/04 | 5,640 | 5,690 | 5,610 | 5,670 | +1.8% | 1,660,400 | 9473億4661万 | +2.77% | 18.34 | 2.19 |
| 02/03 | 5,720 | 5,750 | 5,510 | 5,570 | -1.94% | 1,757,200 | 9306億3856万 | +1.02% | 18.02 | 2.15 |
| 02/02 | 5,590 | 5,710 | 5,570 | 5,680 | -0.18% | 1,900,500 | 9490億1742万 | +2.97% | 18.38 | 2.2 |
| 01/30 | 5,790 | 5,810 | 5,650 | 5,690 | 0% | 3,180,800 | 9506億8822万 | +3.23% | 18.41 | 2.2 |
| 01/29 | 5,550 | 5,810 | 5,510 | 5,690 | +2.15% | 3,255,000 | 9506億8822万 | +3.32% | 18.41 | 2.2 |
| 01/28 | 5,510 | 5,580 | 5,500 | 5,570 | -0.18% | 1,274,400 | 9306億3856万 | +1.33% | 18.02 | 2.15 |
| 01/27 | 5,600 | 5,610 | 5,540 | 5,580 | +1.09% | 1,255,400 | 9323億936万 | +1.69% | 18.05 | 2.16 |
| 01/26 | 5,440 | 5,540 | 5,380 | 5,520 | +0.18% | 906,300 | 9222億8453万 | +0.82% | 17.86 | 2.13 |
| 01/23 | 5,520 | 5,580 | 5,480 | 5,510 | +1.1% | 1,536,800 | 9206億1373万 | +0.73% | 17.83 | 2.13 |
| 01/22 | 5,380 | 5,450 | 5,360 | 5,450 | +1.3% | 970,300 | 9105億8889万 | -0.37% | 17.63 | 2.11 |
| 01/21 | 5,440 | 5,450 | 5,350 | 5,380 | -1.47% | 1,276,000 | 8988億9326万 | -1.61% | 17.41 | 2.08 |
| 01/20 | 5,370 | 5,460 | 5,350 | 5,460 | +2.06% | 1,528,400 | 9122億5970万 | -0.15% | 17.66 | 2.11 |
| 01/19 | 5,380 | 5,400 | 5,310 | 5,350 | +0.19% | 1,183,900 | 8938億8084万 | -2.32% | 17.31 | 2.07 |
| 01/16 | 5,300 | 5,370 | 5,240 | 5,340 | -1.29% | 1,906,900 | 8922億1004万 | -2.8% | 17.28 | 2.07 |
| 01/15 | 5,340 | 5,420 | 5,310 | 5,410 | +1.31% | 1,769,200 | 9039億567万 | -1.71% | 17.5 | 2.09 |
| 01/14 | 5,470 | 5,500 | 5,320 | 5,340 | -2.91% | 2,053,100 | 8922億1004万 | -3.07% | 17.28 | 2.07 |
| 01/13 | 5,530 | 5,530 | 5,420 | 5,500 | -1.61% | 1,596,000 | 9189億4292万 | -0.33% | 17.79 | 2.13 |
| 01/09 | 5,550 | 5,670 | 5,540 | 5,590 | +2.57% | 3,165,700 | 9339億8017万 | +1.38% | 18.08 | 2.16 |
| 01/08 | 5,470 | 5,480 | 5,420 | 5,450 | +1.11% | 1,339,700 | 9105億8889万 | -0.93% | 17.63 | 2.11 |
| 01/07 | 5,380 | 5,460 | 5,370 | 5,390 | -0.37% | 1,279,900 | 9005億6406万 | -1.86% | 17.44 | 2.08 |
| 01/06 | 5,440 | 5,510 | 5,410 | 5,410 | -3.22% | 1,704,100 | 9039億567万 | -1.3% | 17.5 | 2.09 |
| 01/05 | 5,520 | 5,650 | 5,430 | 5,590 | +1.08% | 1,532,300 | 9339億8017万 | +2.14% | 18.08 | 2.16 |
| 2014 |
| 12/30 | 5,590 | 5,610 | 5,530 | 5,530 | -1.43% | 1,045,800 | 9245億5664万 | +1.34% | 17.9 | 2.14 |
| 12/29 | 5,670 | 5,680 | 5,520 | 5,610 | -0.71% | 1,254,000 | 9379億3178万 | +3.22% | 18.16 | 2.17 |
| 12/26 | 5,600 | 5,680 | 5,590 | 5,650 | +0.89% | 1,075,900 | 9446億1935万 | +4.53% | 18.29 | 2.19 |
| 12/25 | 5,600 | 5,610 | 5,560 | 5,600 | -0.36% | 1,030,300 | 9362億5988万 | +4.22% | 18.13 | 2.17 |
| 12/24 | 5,650 | 5,680 | 5,610 | 5,620 | +0.9% | 1,252,700 | 9396億367万 | +5.3% | 18.19 | 2.17 |
| 12/22 | 5,590 | 5,630 | 5,530 | 5,570 | 0% | 1,135,000 | 9312億4421万 | +5.19% | 18.03 | 2.16 |
| 12/19 | 5,570 | 5,580 | 5,510 | 5,570 | +2.39% | 1,727,400 | 9312億4421万 | +5.87% | 18.03 | 2.16 |
| 12/18 | 5,490 | 5,500 | 5,430 | 5,440 | +2.26% | 1,745,400 | 9095億960万 | +4.09% | 17.61 | 2.11 |
| 12/17 | 5,220 | 5,380 | 5,210 | 5,320 | +0.95% | 2,184,600 | 8894億4689万 | +2.39% | 17.22 | 2.06 |
| 12/16 | 5,310 | 5,350 | 5,240 | 5,270 | -2.23% | 1,639,600 | 8810億8743万 | +1.95% | 17.06 | 2.04 |
| 12/15 | 5,410 | 5,490 | 5,360 | 5,390 | -2.18% | 1,363,300 | 9011億5014万 | +4.84% | 17.45 | 2.09 |
| 12/12 | 5,450 | 5,570 | 5,440 | 5,510 | +2.04% | 2,215,300 | 9212億1285万 | +7.89% | 17.84 | 2.13 |
| 12/11 | 5,200 | 5,430 | 5,180 | 5,400 | +0.19% | 2,380,400 | 9028億2203万 | +6.55% | 17.48 | 2.09 |
| 12/10 | 5,500 | 5,540 | 5,350 | 5,390 | -5.11% | 4,519,500 | 9011億5014万 | +7.11% | 17.45 | 2.09 |
| 12/09 | 5,700 | 5,890 | 5,660 | 5,680 | -1.73% | 3,309,300 | 9496億3503万 | +13.69% | 18.39 | 2.2 |
| 12/08 | 5,680 | 5,780 | 5,670 | 5,780 | +3.21% | 2,290,200 | 9663億5395万 | +16.98% | 18.71 | 2.24 |
| 12/05 | 5,540 | 5,610 | 5,500 | 5,600 | +1.27% | 1,474,800 | 9362億5988万 | +14.85% | 18.13 | 2.17 |
| 12/04 | 5,640 | 5,650 | 5,520 | 5,530 | -0.36% | 1,376,700 | 9245億5664万 | +14.8% | 17.9 | 2.14 |
| 12/03 | 5,550 | 5,620 | 5,510 | 5,550 | +2.59% | 2,648,400 | 9279億42万 | +16.65% | 17.97 | 2.15 |
| 12/02 | 5,260 | 5,420 | 5,220 | 5,410 | +2.66% | 1,970,600 | 9044億9392万 | +15.16% | 17.51 | 2.09 |
| 12/01 | 5,290 | 5,320 | 5,240 | 5,270 | +0.96% | 1,317,000 | 8810億8743万 | +13.43% | 17.06 | 2.04 |
| 11/28 | 5,140 | 5,220 | 5,130 | 5,220 | +2.15% | 1,522,300 | 8727億2796万 | +13.48% | 16.9 | 2.02 |
| 11/27 | 5,210 | 5,210 | 5,110 | 5,110 | -2.11% | 1,536,300 | 8543億3714万 | +12.14% | 16.54 | 1.98 |
| 11/26 | 5,170 | 5,260 | 5,160 | 5,220 | +0.77% | 2,401,200 | 8727億2796万 | +15.64% | 16.9 | 2.02 |
| 11/25 | 5,100 | 5,200 | 5,070 | 5,180 | +4.02% | 2,807,100 | 8660億4039万 | +15.91% | 16.77 | 2 |
| 11/21 | 4,950 | 5,020 | 4,900 | 4,980 | +2.26% | 3,536,400 | 8326億254万 | +12.64% | 16.12 | 1.93 |
| 11/20 | 4,940 | 4,960 | 4,860 | 4,870 | +0.62% | 1,985,600 | 8142億1172万 | +11.14% | 15.77 | 1.88 |
| 11/19 | 4,750 | 4,880 | 4,740 | 4,840 | +2.76% | 2,066,800 | 8091億9604万 | +11.24% | 15.67 | 1.87 |
| 11/18 | 4,640 | 4,730 | 4,620 | 4,710 | +3.06% | 1,412,600 | 7874億6144万 | +9.15% | 15.25 | 1.82 |
| 11/17 | 4,720 | 4,720 | 4,500 | 4,570 | -3.18% | 1,857,300 | 7640億5494万 | +6.53% | 14.79 | 1.77 |
| 11/14 | 4,750 | 4,750 | 4,660 | 4,720 | +0.85% | 1,207,800 | 7891億3333万 | +10.51% | 15.28 | 1.83 |
| 11/13 | 4,690 | 4,730 | 4,620 | 4,680 | -0.43% | 1,449,500 | 7824億4576万 | +10.2% | 15.15 | 1.81 |
| 11/12 | 4,650 | 4,840 | 4,650 | 4,700 | +1.29% | 3,489,500 | 7857億8954万 | +11.08% | 15.22 | 1.82 |
| 11/11 | 4,600 | 4,650 | 4,580 | 4,640 | +1.53% | 1,714,800 | 7757億5819万 | +10.03% | 15.02 | 1.8 |
| 11/10 | 4,520 | 4,600 | 4,490 | 4,570 | +0.44% | 1,266,100 | 7640億5494万 | +8.76% | 14.79 | 1.77 |
| 11/07 | 4,540 | 4,580 | 4,500 | 4,550 | +0.44% | 1,518,100 | 7607億1115万 | +8.62% | 14.73 | 1.76 |
| 11/06 | 4,530 | 4,590 | 4,470 | 4,530 | +0.44% | 2,018,300 | 7573億6737万 | +8.35% | 14.67 | 1.75 |
| 11/05 | 4,470 | 4,510 | 4,450 | 4,510 | +0.67% | 1,686,900 | 7540億2358万 | +8.02% | 14.6 | 1.75 |
| 11/04 | 4,470 | 4,590 | 4,450 | 4,480 | +4.19% | 3,478,800 | 7490億791万 | +7.33% | 14.5 | 1.73 |
| 10/31 | 4,220 | 4,350 | 4,210 | 4,300 | +3.61% | 2,455,000 | 7189億1384万 | +3.04% | 13.92 | 1.66 |
