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 | 1,628 | 1,633 | 1,598 | 1,598 | -0.93% | 4,165,700 | 1兆3557億 | -7.31% | 11.38 | 1.77 |
| 03/30 | 1,590 | 1,623 | 1,584 | 1,613 | +1.07% | 2,926,800 | 1兆3685億 | -6.6% | 11.48 | 1.78 |
| 03/27 | 1,605 | 1,621 | 1,569 | 1,596 | -0.62% | 5,177,000 | 1兆3540億 | -7.75% | 11.36 | 1.76 |
| 03/26 | 1,651 | 1,652 | 1,593 | 1,606 | -4.52% | 7,210,900 | 1兆3625億 | -7.38% | 11.43 | 1.77 |
| 03/25 | 1,694 | 1,697 | 1,672 | 1,682 | -0.88% | 3,056,200 | 1兆4270億 | -3.05% | 11.98 | 1.86 |
| 03/24 | 1,724 | 1,732 | 1,696 | 1,697 | -2.64% | 2,978,900 | 1兆4397億 | -2.08% | 12.08 | 1.87 |
| 03/23 | 1,684 | 1,758 | 1,681 | 1,743 | +3.57% | 4,591,600 | 1兆4788億 | +0.81% | 12.41 | 1.93 |
| 03/20 | 1,715 | 1,722 | 1,674 | 1,683 | -1.52% | 3,913,200 | 1兆4278億 | -2.49% | 11.98 | 1.86 |
| 03/19 | 1,726 | 1,733 | 1,691 | 1,709 | -1.78% | 3,885,800 | 1兆4499億 | -0.93% | 12.17 | 1.89 |
| 03/18 | 1,738 | 1,744 | 1,721 | 1,740 | -0.29% | 3,205,900 | 1兆4762億 | +1.05% | 12.39 | 1.92 |
| 03/17 | 1,787 | 1,789 | 1,740 | 1,745 | -1.52% | 3,521,100 | 1兆4804億 | +1.69% | 12.42 | 1.93 |
| 03/16 | 1,762 | 1,773 | 1,753 | 1,772 | -0.34% | 2,199,500 | 1兆5034億 | +3.63% | 12.62 | 1.96 |
| 03/13 | 1,781 | 1,786 | 1,758 | 1,778 | +0.17% | 4,874,000 | 1兆5084億 | +4.47% | 12.66 | 1.96 |
| 03/12 | 1,760 | 1,777 | 1,724 | 1,775 | +0.8% | 3,385,200 | 1兆5059億 | +4.84% | 12.64 | 1.96 |
| 03/11 | 1,772 | 1,790 | 1,757 | 1,761 | -2.06% | 3,250,900 | 1兆4940億 | +4.45% | 12.54 | 1.95 |
| 03/10 | 1,795 | 1,824 | 1,780 | 1,798 | +1.12% | 4,417,000 | 1兆5254億 | +7.22% | 12.8 | 1.99 |
| 03/09 | 1,770 | 1,781 | 1,753 | 1,778 | 0% | 3,516,500 | 1兆5084億 | +6.59% | 12.66 | 1.96 |
| 03/06 | 1,762 | 1,778 | 1,739 | 1,778 | +0.34% | 4,244,900 | 1兆5084億 | +7.11% | 12.66 | 1.96 |
| 03/05 | 1,750 | 1,774 | 1,745 | 1,772 | +1.03% | 3,148,100 | 1兆5034億 | +7.2% | 12.62 | 1.96 |
| 03/04 | 1,771 | 1,774 | 1,723 | 1,754 | -2.12% | 4,471,800 | 1兆4881億 | +6.63% | 12.49 | 1.94 |
| 03/03 | 1,772 | 1,805 | 1,770 | 1,792 | +2.05% | 6,045,400 | 1兆5203億 | +9.6% | 12.76 | 1.98 |
| 03/02 | 1,763 | 1,780 | 1,742 | 1,756 | +1.09% | 4,837,400 | 1兆4898億 | +8.19% | 12.5 | 1.94 |
| 02/27 | 1,740 | 1,754 | 1,714 | 1,737 | +0.12% | 5,347,000 | 1兆4737億 | +7.62% | 12.37 | 1.92 |
| 02/26 | 1,699 | 1,740 | 1,698 | 1,735 | +2.48% | 4,828,600 | 1兆4720億 | +8.1% | 12.35 | 1.92 |
| 02/25 | 1,690 | 1,700 | 1,684 | 1,693 | +0.65% | 3,464,700 | 1兆4363億 | +6.01% | 12.05 | 1.87 |
| 02/24 | 1,666 | 1,682 | 1,660 | 1,682 | -0.06% | 2,793,200 | 1兆4270億 | +5.72% | 11.98 | 1.86 |
| 02/23 | 1,691 | 1,695 | 1,669 | 1,683 | -0.47% | 4,439,800 | 1兆4278億 | +6.32% | 11.98 | 1.86 |
| 02/20 | 1,646 | 1,694 | 1,643 | 1,691 | +3.24% | 5,344,400 | 1兆4346億 | +7.37% | 12.04 | 1.87 |
| 02/19 | 1,637 | 1,640 | 1,620 | 1,638 | +0.06% | 2,524,700 | 1兆3897億 | +4.6% | 11.66 | 1.81 |
| 02/18 | 1,625 | 1,643 | 1,615 | 1,637 | +2.18% | 4,768,800 | 1兆3888億 | +5% | 11.65 | 1.81 |
| 02/17 | 1,646 | 1,647 | 1,587 | 1,602 | -3.61% | 7,070,800 | 1兆3591億 | +3.16% | 11.41 | 1.77 |
| 02/16 | 1,664 | 1,668 | 1,630 | 1,662 | +0.36% | 4,257,100 | 1兆4100億 | +7.36% | 11.83 | 1.84 |
| 02/13 | 1,638 | 1,664 | 1,629 | 1,656 | +1.47% | 4,907,200 | 1兆4049億 | +7.53% | 11.79 | 1.83 |
| 02/12 | 1,614 | 1,644 | 1,608 | 1,632 | +2% | 6,104,000 | 1兆3846億 | +6.6% | 11.62 | 1.8 |
| 02/10 | 1,608 | 1,609 | 1,588 | 1,600 | 0% | 3,902,300 | 1兆3574億 | +5.12% | 11.39 | 1.77 |
| 02/09 | 1,600 | 1,612 | 1,572 | 1,600 | +2.7% | 5,429,500 | 1兆3574億 | +5.47% | 11.39 | 1.77 |
| 02/06 | 1,590 | 1,605 | 1,547 | 1,558 | -0.57% | 3,562,000 | 1兆3218億 | +3.04% | 11.09 | 1.72 |
| 02/05 | 1,580 | 1,589 | 1,563 | 1,567 | -0.82% | 2,794,600 | 1兆3294億 | +3.84% | 11.16 | 1.73 |
| 02/04 | 1,560 | 1,592 | 1,559 | 1,580 | +1.94% | 2,721,000 | 1兆3405億 | +4.91% | 11.25 | 1.75 |
| 02/03 | 1,570 | 1,582 | 1,547 | 1,550 | -1.46% | 3,272,800 | 1兆3150億 | +3.26% | 11.04 | 1.71 |
| 02/02 | 1,570 | 1,590 | 1,563 | 1,573 | -0.57% | 2,578,900 | 1兆3345億 | +5.01% | 11.2 | 1.74 |
| 01/30 | 1,600 | 1,613 | 1,568 | 1,582 | -0.32% | 6,300,700 | 1兆3422億 | +5.89% | 11.26 | 1.75 |
| 01/29 | 1,570 | 1,595 | 1,569 | 1,587 | +0.95% | 5,462,600 | 1兆3464億 | +6.65% | 11.3 | 1.75 |
| 01/28 | 1,539 | 1,584 | 1,537 | 1,572 | +3.69% | 7,377,800 | 1兆3337億 | +6.22% | 11.19 | 1.74 |
| 01/27 | 1,514 | 1,522 | 1,503 | 1,516 | +1.47% | 2,644,700 | 1兆2862億 | +3.13% | 10.79 | 1.67 |
| 01/26 | 1,491 | 1,494 | 1,469 | 1,494 | -1.65% | 3,956,400 | 1兆2675億 | +2.05% | 10.64 | 1.65 |
| 01/23 | 1,529 | 1,535 | 1,505 | 1,519 | +0.2% | 5,319,600 | 1兆2887億 | +3.97% | 10.81 | 1.68 |
| 01/22 | 1,535 | 1,539 | 1,492 | 1,516 | -1.56% | 4,808,400 | 1兆2862億 | +3.98% | 10.79 | 1.67 |
| 01/21 | 1,523 | 1,542 | 1,511 | 1,540 | +0.39% | 4,760,700 | 1兆3065億 | +5.7% | 10.96 | 1.7 |
| 01/20 | 1,505 | 1,538 | 1,501 | 1,534 | +2.4% | 3,601,600 | 1兆3014億 | +5.43% | 10.92 | 1.69 |
| 01/19 | 1,498 | 1,507 | 1,484 | 1,498 | +1.15% | 4,313,400 | 1兆2709億 | +2.96% | 10.67 | 1.65 |
| 01/16 | 1,446 | 1,483 | 1,424 | 1,481 | +0.95% | 7,104,900 | 1兆2565億 | +1.58% | 10.54 | 1.64 |
| 01/15 | 1,459 | 1,476 | 1,449 | 1,467 | +0.89% | 5,595,100 | 1兆2446億 | +0.34% | 10.44 | 1.62 |
| 01/14 | 1,471 | 1,487 | 1,450 | 1,454 | -2.22% | 4,060,300 | 1兆2336億 | -0.68% | 10.35 | 1.61 |
| 01/13 | 1,473 | 1,490 | 1,459 | 1,487 | +0.81% | 4,571,500 | 1兆2616億 | +1.36% | 10.59 | 1.64 |
| 01/09 | 1,463 | 1,489 | 1,460 | 1,475 | +1.72% | 4,431,300 | 1兆2514億 | +0.34% | 10.5 | 1.63 |
| 01/08 | 1,455 | 1,466 | 1,447 | 1,450 | +0.42% | 2,898,400 | 1兆2302億 | -1.49% | 10.32 | 1.6 |
| 01/07 | 1,412 | 1,460 | 1,411 | 1,444 | +1.83% | 4,143,500 | 1兆2251億 | -2.17% | 10.28 | 1.59 |
| 01/06 | 1,433 | 1,438 | 1,414 | 1,418 | -3.08% | 3,608,500 | 1兆2030億 | -4.12% | 10.1 | 1.57 |
| 01/05 | 1,465 | 1,482 | 1,443 | 1,463 | -1.28% | 3,453,700 | 1兆2412億 | -1.42% | 10.42 | 1.62 |
| 2014 |
| 12/30 | 1,479 | 1,497 | 1,470 | 1,482 | +0.27% | 2,940,200 | 1兆2573億 | -0.34% | 10.62 | 1.65 |
| 12/29 | 1,486 | 1,496 | 1,458 | 1,478 | -0.14% | 2,279,600 | 1兆2539億 | -0.74% | 10.6 | 1.64 |
| 12/26 | 1,454 | 1,484 | 1,454 | 1,480 | +1.37% | 1,663,300 | 1兆2556億 | -0.74% | 10.61 | 1.65 |
| 12/25 | 1,473 | 1,475 | 1,458 | 1,460 | -0.95% | 1,688,200 | 1兆2386億 | -2.14% | 10.47 | 1.62 |
| 12/24 | 1,487 | 1,495 | 1,470 | 1,474 | +0.41% | 2,641,600 | 1兆2505億 | -1.34% | 10.57 | 1.64 |
| 12/22 | 1,486 | 1,489 | 1,464 | 1,468 | +1.52% | 5,242,400 | 1兆2454億 | -1.74% | 10.52 | 1.63 |
| 12/19 | 1,442 | 1,460 | 1,422 | 1,446 | +4.93% | 6,443,800 | 1兆2268億 | -3.41% | 10.37 | 1.61 |
| 12/18 | 1,388 | 1,412 | 1,375 | 1,378 | +3.3% | 6,790,600 | 1兆1691億 | -8.07% | 9.88 | 1.53 |
| 12/17 | 1,353 | 1,380 | 1,330 | 1,334 | -1.98% | 6,820,900 | 1兆1317億 | -11.3% | 9.56 | 1.48 |
| 12/16 | 1,396 | 1,414 | 1,332 | 1,361 | -3.88% | 6,603,900 | 1兆1547億 | -9.93% | 9.76 | 1.51 |
| 12/15 | 1,438 | 1,442 | 1,410 | 1,416 | -2.68% | 3,605,400 | 1兆2013億 | -6.6% | 10.15 | 1.57 |
| 12/12 | 1,466 | 1,473 | 1,452 | 1,455 | -1.22% | 5,854,400 | 1兆2344億 | -4.21% | 10.43 | 1.62 |
| 12/11 | 1,456 | 1,482 | 1,450 | 1,473 | -1.07% | 3,690,000 | 1兆2497億 | -3.09% | 10.56 | 1.64 |
| 12/10 | 1,530 | 1,545 | 1,479 | 1,489 | -3.69% | 4,284,600 | 1兆2633億 | -2.1% | 10.67 | 1.66 |
| 12/09 | 1,549 | 1,561 | 1,541 | 1,546 | -0.9% | 2,476,600 | 1兆3116億 | +1.71% | 11.08 | 1.72 |
| 12/08 | 1,600 | 1,600 | 1,552 | 1,560 | -2.19% | 4,837,600 | 1兆3235億 | +2.9% | 11.18 | 1.73 |
| 12/05 | 1,530 | 1,600 | 1,526 | 1,595 | +4.59% | 5,466,200 | 1兆3532億 | +5.77% | 11.43 | 1.77 |
| 12/04 | 1,506 | 1,534 | 1,488 | 1,525 | 0% | 5,850,600 | 1兆2938億 | +1.73% | 10.93 | 1.7 |
| 12/03 | 1,560 | 1,568 | 1,519 | 1,525 | -1.93% | 4,420,700 | 1兆2938億 | +2.28% | 10.93 | 1.7 |
| 12/02 | 1,527 | 1,558 | 1,523 | 1,555 | +1.7% | 3,584,800 | 1兆3192億 | +4.78% | 11.15 | 1.73 |
| 12/01 | 1,541 | 1,564 | 1,518 | 1,529 | -1.29% | 4,381,200 | 1兆2972億 | +3.66% | 10.96 | 1.7 |
| 11/28 | 1,539 | 1,552 | 1,530 | 1,549 | +1.44% | 3,224,000 | 1兆3142億 | +5.59% | 11.1 | 1.72 |
| 11/27 | 1,538 | 1,542 | 1,516 | 1,527 | -1.1% | 3,002,300 | 1兆2955億 | +4.73% | 10.95 | 1.7 |
| 11/26 | 1,531 | 1,552 | 1,531 | 1,544 | +0.85% | 3,123,900 | 1兆3099億 | +6.56% | 11.07 | 1.72 |
| 11/25 | 1,536 | 1,540 | 1,526 | 1,531 | 0% | 3,127,600 | 1兆2989億 | +6.25% | 10.98 | 1.7 |
| 11/21 | 1,509 | 1,536 | 1,505 | 1,531 | +0.66% | 3,319,000 | 1兆2989億 | +7.06% | 10.98 | 1.7 |
| 11/20 | 1,526 | 1,533 | 1,510 | 1,521 | +0.07% | 2,585,700 | 1兆2904億 | +7.04% | 10.9 | 1.69 |
| 11/19 | 1,520 | 1,543 | 1,510 | 1,520 | +1.4% | 4,920,700 | 1兆2896億 | +7.5% | 10.9 | 1.69 |
| 11/18 | 1,490 | 1,502 | 1,489 | 1,499 | +1.83% | 3,522,400 | 1兆2717億 | +6.61% | 10.75 | 1.67 |
| 11/17 | 1,508 | 1,512 | 1,469 | 1,472 | -3.92% | 4,095,400 | 1兆2488億 | +5.14% | 10.55 | 1.64 |
| 11/14 | 1,537 | 1,537 | 1,519 | 1,532 | +0.92% | 2,902,500 | 1兆2997億 | +9.66% | 10.98 | 1.7 |
| 11/13 | 1,516 | 1,522 | 1,501 | 1,518 | +1.54% | 3,386,800 | 1兆2879億 | +8.97% | 10.88 | 1.69 |
| 11/12 | 1,514 | 1,538 | 1,494 | 1,495 | -0.6% | 4,186,600 | 1兆2683億 | +7.48% | 10.72 | 1.66 |
| 11/11 | 1,494 | 1,513 | 1,485 | 1,504 | +0.87% | 2,337,700 | 1兆2760億 | +8.2% | 10.78 | 1.67 |
| 11/10 | 1,481 | 1,498 | 1,472 | 1,491 | +0.88% | 2,713,700 | 1兆2649億 | +7.34% | 10.69 | 1.66 |
| 11/07 | 1,508 | 1,509 | 1,474 | 1,478 | -0.47% | 2,950,900 | 1兆2539億 | +6.48% | 10.6 | 1.64 |
| 11/06 | 1,506 | 1,514 | 1,473 | 1,485 | -1.33% | 5,082,200 | 1兆2599億 | +6.83% | 10.65 | 1.65 |
| 11/05 | 1,469 | 1,509 | 1,463 | 1,505 | +2.31% | 4,609,800 | 1兆2768億 | +8.04% | 10.79 | 1.67 |
| 11/04 | 1,533 | 1,540 | 1,465 | 1,471 | +2.72% | 7,363,800 | 1兆2480億 | +5.45% | 10.55 | 1.64 |
| 10/31 | 1,391 | 1,448 | 1,385 | 1,432 | +4.15% | 5,776,400 | 1兆2149億 | +2.51% | 10.27 | 1.59 |
