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 |
|---|
| 2021 | 10/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 1,715 | 1,722 | 1,677 | 1,677 | -0.51% | 51,328,500 | 28兆6530億 | +0.7% | 12.14 | 1.57 |
| 03/30 | 1,689 | 1,691 | 1,670 | 1,685 | -0.65% | 39,951,000 | 28兆8000億 | +1.27% | 12.2 | 1.58 |
| 03/27 | 1,698 | 1,723 | 1,680 | 1,696 | -1.44% | 53,216,000 | 28兆9880億 | +2.06% | 12.28 | 1.59 |
| 03/26 | 1,728 | 1,738 | 1,711 | 1,721 | -1.04% | 47,554,500 | 29兆4118億 | +3.8% | 12.46 | 1.61 |
| 03/25 | 1,736 | 1,748 | 1,714 | 1,739 | +0.07% | 42,150,000 | 29兆7194億 | +5.14% | 12.59 | 1.63 |
| 03/24 | 1,746 | 1,757 | 1,735 | 1,738 | -0.59% | 46,357,000 | 29兆6989億 | +5.45% | 12.58 | 1.63 |
| 03/23 | 1,721 | 1,754 | 1,718 | 1,748 | +1.66% | 45,977,500 | 29兆8767億 | +6.53% | 12.66 | 1.64 |
| 03/20 | 1,710 | 1,720 | 1,699 | 1,720 | +1.26% | 49,483,500 | 29兆3879億 | +5.3% | 12.45 | 1.61 |
| 03/19 | 1,698 | 1,713 | 1,675 | 1,698 | +0.33% | 61,036,000 | 29兆222億 | +4.38% | 12.29 | 1.59 |
| 03/18 | 1,667 | 1,696 | 1,666 | 1,693 | +1.5% | 50,194,500 | 28兆9265億 | +4.35% | 12.25 | 1.59 |
| 03/17 | 1,664 | 1,674 | 1,662 | 1,668 | +0.7% | 38,008,000 | 28兆4992億 | +3.19% | 12.07 | 1.56 |
| 03/16 | 1,648 | 1,657 | 1,647 | 1,656 | +0.28% | 30,516,500 | 28兆3010億 | +2.79% | 11.99 | 1.55 |
| 03/13 | 1,658 | 1,660 | 1,651 | 1,651 | -0.01% | 67,021,500 | 28兆2224億 | +2.89% | 11.96 | 1.55 |
| 03/12 | 1,631 | 1,655 | 1,631 | 1,652 | +1.23% | 46,460,500 | 28兆2258億 | +3.16% | 11.96 | 1.55 |
| 03/11 | 1,620 | 1,638 | 1,616 | 1,632 | -0.24% | 39,888,000 | 27兆8840億 | +2.23% | 11.81 | 1.53 |
| 03/10 | 1,641 | 1,649 | 1,627 | 1,636 | -0.18% | 46,329,500 | 27兆9523億 | +2.8% | 11.84 | 1.53 |
| 03/09 | 1,632 | 1,639 | 1,622 | 1,639 | +0.04% | 34,455,000 | 28兆36億 | +3.25% | 11.86 | 1.54 |
| 03/06 | 1,616 | 1,638 | 1,614 | 1,638 | +1.58% | 43,350,000 | 27兆9933億 | +3.47% | 11.86 | 1.54 |
| 03/05 | 1,618 | 1,622 | 1,608 | 1,613 | -0.6% | 36,651,000 | 27兆5593億 | +2.13% | 11.67 | 1.51 |
| 03/04 | 1,619 | 1,625 | 1,606 | 1,622 | -0.29% | 35,366,500 | 27兆7267億 | +2.88% | 11.75 | 1.52 |
| 03/03 | 1,638 | 1,639 | 1,614 | 1,627 | +0.14% | 40,661,000 | 27兆8088億 | +3.31% | 11.78 | 1.53 |
| 03/02 | 1,623 | 1,634 | 1,617 | 1,625 | +0.77% | 31,435,000 | 27兆7712億 | +3.37% | 11.76 | 1.52 |
| 02/27 | 1,637 | 1,639 | 1,611 | 1,613 | -0.78% | 51,051,500 | 27兆5593億 | +2.84% | 11.67 | 1.51 |
| 02/26 | 1,620 | 1,632 | 1,617 | 1,625 | -0.01% | 41,796,000 | 27兆7746億 | +3.91% | 11.77 | 1.52 |
| 02/25 | 1,645 | 1,646 | 1,620 | 1,625 | -0.9% | 42,739,500 | 27兆7780億 | +4.19% | 11.77 | 1.52 |
| 02/24 | 1,630 | 1,640 | 1,620 | 1,640 | +0.87% | 47,249,500 | 28兆309億 | +5.41% | 11.87 | 1.54 |
| 02/23 | 1,630 | 1,637 | 1,617 | 1,626 | +0.64% | 44,250,000 | 27兆7883億 | +4.9% | 11.77 | 1.52 |
| 02/20 | 1,601 | 1,620 | 1,601 | 1,616 | +1% | 45,417,500 | 27兆6105億 | +4.5% | 11.7 | 1.51 |
| 02/19 | 1,587 | 1,601 | 1,587 | 1,600 | +0.49% | 45,424,500 | 27兆3371億 | +3.8% | 11.58 | 1.5 |
| 02/18 | 1,572 | 1,592 | 1,570 | 1,592 | +2.01% | 63,776,000 | 27兆2038億 | +3.63% | 11.52 | 1.49 |
| 02/17 | 1,550 | 1,565 | 1,549 | 1,560 | -0.34% | 35,560,500 | 26兆6672億 | +1.79% | 11.3 | 1.46 |
| 02/16 | 1,570 | 1,570 | 1,559 | 1,566 | +0.27% | 30,191,000 | 26兆7595億 | +2.27% | 11.34 | 1.47 |
| 02/13 | 1,569 | 1,572 | 1,558 | 1,562 | -0.55% | 39,674,000 | 26兆6877億 | +2.13% | 11.31 | 1.46 |
| 02/12 | 1,568 | 1,576 | 1,566 | 1,570 | +1.79% | 69,529,000 | 26兆8346億 | +2.9% | 11.37 | 1.47 |
| 02/10 | 1,540 | 1,543 | 1,530 | 1,543 | +0.17% | 29,725,000 | 26兆3630億 | +1.42% | 11.17 | 1.45 |
| 02/09 | 1,539 | 1,544 | 1,524 | 1,540 | +1.01% | 32,517,500 | 26兆3185億 | +1.32% | 11.15 | 1.44 |
| 02/06 | 1,543 | 1,543 | 1,521 | 1,525 | -0.41% | 34,881,500 | 26兆553億 | +0.37% | 11.04 | 1.43 |
| 02/05 | 1,548 | 1,552 | 1,516 | 1,531 | -0.96% | 60,387,000 | 26兆1613億 | +0.78% | 11.08 | 1.43 |
| 02/04 | 1,522 | 1,550 | 1,522 | 1,546 | +2.36% | 47,813,000 | 26兆4142億 | +1.75% | 11.19 | 1.45 |
| 02/03 | 1,534 | 1,535 | 1,499 | 1,510 | -1.44% | 50,405,000 | 25兆8058億 | -0.53% | 10.93 | 1.42 |
| 02/02 | 1,510 | 1,534 | 1,509 | 1,532 | +0.2% | 39,664,000 | 26兆1818億 | +0.86% | 11.09 | 1.44 |
| 01/30 | 1,560 | 1,562 | 1,529 | 1,529 | -1.09% | 50,007,000 | 26兆1305億 | +0.72% | 11.07 | 1.43 |
| 01/29 | 1,550 | 1,561 | 1,543 | 1,546 | -1.14% | 44,228,000 | 26兆4177億 | +1.83% | 11.19 | 1.45 |
| 01/28 | 1,551 | 1,567 | 1,550 | 1,564 | -0.09% | 47,451,500 | 26兆7219億 | +3.28% | 11.32 | 1.47 |
| 01/27 | 1,559 | 1,566 | 1,558 | 1,565 | +1.29% | 48,041,500 | 26兆7458億 | +3.78% | 11.33 | 1.47 |
| 01/26 | 1,525 | 1,545 | 1,523 | 1,545 | +0.52% | 38,695,000 | 26兆4040億 | +2.79% | 11.19 | 1.45 |
| 01/23 | 1,538 | 1,543 | 1,529 | 1,537 | +1.32% | 49,290,000 | 26兆2673億 | +2.47% | 11.13 | 1.44 |
| 01/22 | 1,521 | 1,523 | 1,504 | 1,517 | -0.04% | 35,212,500 | 25兆9255億 | +1.2% | 10.98 | 1.42 |
| 01/21 | 1,527 | 1,527 | 1,501 | 1,518 | -0.93% | 54,550,000 | 25兆9357億 | +1.31% | 10.99 | 1.42 |
| 01/20 | 1,500 | 1,532 | 1,496 | 1,532 | +2.6% | 52,904,000 | 26兆1784億 | +2.32% | 11.09 | 1.44 |
| 01/19 | 1,507 | 1,509 | 1,490 | 1,493 | -0.65% | 49,667,500 | 25兆5153億 | -0.33% | 10.81 | 1.4 |
| 01/16 | 1,481 | 1,507 | 1,479 | 1,503 | -0.16% | 63,920,500 | 25兆6828億 | +0.12% | 10.88 | 1.41 |
| 01/15 | 1,487 | 1,510 | 1,487 | 1,505 | +1.76% | 44,647,500 | 25兆7238億 | +0.15% | 10.9 | 1.41 |
| 01/14 | 1,486 | 1,496 | 1,478 | 1,479 | -1.64% | 50,136,500 | 25兆2795億 | -1.71% | 10.71 | 1.39 |
| 01/13 | 1,488 | 1,505 | 1,474 | 1,504 | -1.18% | 55,550,000 | 25兆6999億 | -0.15% | 10.89 | 1.41 |
| 01/09 | 1,526 | 1,533 | 1,512 | 1,522 | +0.73% | 52,127,000 | 26兆75億 | +1.05% | 11.02 | 1.43 |
| 01/08 | 1,500 | 1,511 | 1,499 | 1,511 | +1.98% | 50,272,500 | 25兆8195億 | +0.39% | 10.94 | 1.42 |
| 01/07 | 1,451 | 1,497 | 1,451 | 1,481 | +1.47% | 57,327,000 | 25兆3171億 | -1.44% | 10.72 | 1.39 |
| 01/06 | 1,464 | 1,478 | 1,460 | 1,460 | -2.76% | 61,939,500 | 24兆9513億 | -2.73% | 10.57 | 1.37 |
| 01/05 | 1,513 | 1,515 | 1,483 | 1,501 | -0.67% | 47,576,500 | 25兆6589億 | +0.09% | 10.87 | 1.41 |
| 2014 |
| 12/30 | 1,530 | 1,535 | 1,512 | 1,512 | -1.36% | 39,106,000 | 25兆8332億 | +0.98% | 10.94 | 1.42 |
| 12/29 | 1,548 | 1,549 | 1,513 | 1,532 | -0.44% | 49,714,000 | 26兆1886億 | +2.57% | 11.09 | 1.44 |
| 12/26 | 1,526 | 1,540 | 1,523 | 1,539 | +1.12% | 30,345,500 | 26兆3049億 | +3.37% | 11.14 | 1.44 |
| 12/25 | 1,520 | 1,531 | 1,519 | 1,522 | -0.6% | 26,813,500 | 26兆143億 | +2.57% | 11.02 | 1.43 |
| 12/24 | 1,529 | 1,537 | 1,528 | 1,531 | +1.62% | 46,439,500 | 26兆1716億 | +3.54% | 11.08 | 1.43 |
| 12/22 | 1,520 | 1,520 | 1,496 | 1,507 | -0.36% | 45,845,000 | 25兆7546億 | +2.38% | 10.91 | 1.41 |
| 12/19 | 1,486 | 1,515 | 1,477 | 1,512 | +4.3% | 68,991,500 | 25兆8468億 | +3.02% | 10.94 | 1.42 |
| 12/18 | 1,488 | 1,488 | 1,450 | 1,450 | +1.5% | 69,091,500 | 24兆7804億 | -0.89% | 10.49 | 1.36 |
| 12/17 | 1,430 | 1,447 | 1,421 | 1,429 | -0.98% | 74,479,000 | 24兆4147億 | -2.08% | 10.34 | 1.34 |
| 12/16 | 1,447 | 1,451 | 1,430 | 1,443 | -1.33% | 67,366,000 | 24兆6574億 | -0.97% | 10.44 | 1.35 |
| 12/15 | 1,470 | 1,485 | 1,460 | 1,462 | -2.52% | 60,092,000 | 24兆9889億 | +0.63% | 10.58 | 1.37 |
| 12/12 | 1,502 | 1,519 | 1,493 | 1,500 | +0.25% | 83,715,500 | 25兆6349億 | +3.52% | 10.86 | 1.41 |
| 12/11 | 1,460 | 1,504 | 1,454 | 1,496 | -0.56% | 70,795,000 | 25兆5700億 | +3.69% | 10.83 | 1.4 |
| 12/10 | 1,521 | 1,528 | 1,498 | 1,505 | -3% | 87,866,500 | 25兆7135億 | +4.63% | 10.89 | 1.41 |
| 12/09 | 1,560 | 1,571 | 1,546 | 1,551 | -1.3% | 64,460,000 | 26兆5099億 | +8.32% | 11.23 | 1.45 |
| 12/08 | 1,566 | 1,575 | 1,560 | 1,572 | +1.5% | 59,801,000 | 26兆8586億 | +10.52% | 11.37 | 1.47 |
| 12/05 | 1,548 | 1,559 | 1,539 | 1,548 | +0.16% | 64,897,000 | 26兆4621億 | +9.89% | 11.21 | 1.45 |
| 12/04 | 1,538 | 1,547 | 1,531 | 1,546 | +1.82% | 51,540,500 | 26兆4211億 | +10.67% | 11.19 | 1.45 |
| 12/03 | 1,520 | 1,536 | 1,511 | 1,518 | +0.86% | 65,072,000 | 25兆9494億 | +9.63% | 10.99 | 1.42 |
| 12/02 | 1,478 | 1,506 | 1,478 | 1,505 | +1.32% | 49,740,000 | 25兆7272億 | +9.56% | 10.89 | 1.41 |
| 12/01 | 1,472 | 1,493 | 1,470 | 1,486 | +1.57% | 46,748,000 | 25兆3923億 | +9.01% | 10.75 | 1.39 |
| 11/28 | 1,440 | 1,463 | 1,438 | 1,463 | +2.34% | 61,697,500 | 24兆9992億 | +8.2% | 10.59 | 1.37 |
| 11/27 | 1,432 | 1,438 | 1,425 | 1,429 | -0.46% | 38,828,000 | 24兆4284億 | +6.59% | 10.34 | 1.34 |
| 11/26 | 1,436 | 1,444 | 1,433 | 1,436 | -0.14% | 36,947,000 | 24兆5412億 | +7.81% | 10.39 | 1.35 |
| 11/25 | 1,437 | 1,447 | 1,433 | 1,438 | +1.42% | 70,004,500 | 24兆5754億 | +8.77% | 10.41 | 1.35 |
| 11/21 | 1,423 | 1,427 | 1,402 | 1,418 | -0.13% | 59,946,500 | 24兆2301億 | +8.15% | 10.26 | 1.33 |
| 11/20 | 1,412 | 1,422 | 1,412 | 1,420 | +1.04% | 50,738,500 | 24兆2609億 | +9.12% | 10.27 | 1.33 |
| 11/19 | 1,400 | 1,423 | 1,400 | 1,405 | +0.39% | 64,580,000 | 24兆114億 | +8.75% | 10.17 | 1.32 |
| 11/18 | 1,384 | 1,400 | 1,382 | 1,400 | +2.53% | 60,291,500 | 23兆9191億 | +9% | 10.13 | 1.31 |
| 11/17 | 1,393 | 1,395 | 1,362 | 1,365 | -2.07% | 61,139,500 | 23兆3278億 | +6.81% | 9.88 | 1.28 |
| 11/14 | 1,387 | 1,394 | 1,380 | 1,394 | +0.56% | 68,275,500 | 23兆8200億 | +9.49% | 10.09 | 1.31 |
| 11/13 | 1,369 | 1,386 | 1,358 | 1,386 | +1.33% | 52,167,000 | 23兆6867億 | +9.39% | 10.03 | 1.3 |
| 11/12 | 1,379 | 1,389 | 1,365 | 1,368 | +0.38% | 79,332,500 | 23兆3756億 | +8.3% | 9.9 | 1.28 |
| 11/11 | 1,350 | 1,367 | 1,350 | 1,363 | +1.5% | 53,610,000 | 23兆2868億 | +8.23% | 9.86 | 1.28 |
| 11/10 | 1,353 | 1,356 | 1,339 | 1,342 | -1.54% | 52,043,000 | 22兆9415億 | +6.96% | 9.71 | 1.26 |
| 11/07 | 1,379 | 1,380 | 1,360 | 1,363 | +0.07% | 45,181,500 | 23兆3004億 | +8.98% | 9.87 | 1.28 |
| 11/06 | 1,374 | 1,386 | 1,357 | 1,362 | +0.06% | 102,471,500 | 23兆2833億 | +9.08% | 9.86 | 1.28 |
| 11/05 | 1,347 | 1,362 | 1,347 | 1,362 | +0.12% | 75,831,000 | 23兆2697億 | +9.28% | 9.85 | 1.28 |
| 11/04 | 1,366 | 1,374 | 1,343 | 1,360 | +4.65% | 127,158,500 | 23兆2423億 | +9.41% | 9.84 | 1.27 |
| 10/31 | 1,262 | 1,305 | 1,261 | 1,300 | +3.8% | 97,905,500 | 22兆2101億 | +4.72% | 9.4 | 1.22 |
