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 | 4,415 | 4,440 | 4,345 | 4,360 | 0% | 903,300 | 1兆2847億 | -0.66% | 15.89 | 1.01 |
| 03/30 | 4,335 | 4,370 | 4,290 | 4,360 | +1.63% | 686,400 | 1兆2847億 | -0.68% | 15.89 | 1.01 |
| 03/27 | 4,330 | 4,375 | 4,245 | 4,290 | -1.72% | 706,400 | 1兆2641億 | -2.32% | 15.63 | 0.99 |
| 03/26 | 4,405 | 4,415 | 4,350 | 4,365 | -1.58% | 586,800 | 1兆2862億 | -0.77% | 15.91 | 1.01 |
| 03/25 | 4,420 | 4,450 | 4,360 | 4,435 | -0.22% | 1,002,600 | 1兆3068億 | +0.75% | 16.16 | 1.03 |
| 03/24 | 4,545 | 4,545 | 4,420 | 4,445 | -1.98% | 851,500 | 1兆3098億 | +1.02% | 16.2 | 1.03 |
| 03/23 | 4,500 | 4,570 | 4,495 | 4,535 | +1.57% | 844,400 | 1兆3363億 | +3.16% | 16.53 | 1.05 |
| 03/20 | 4,480 | 4,480 | 4,435 | 4,465 | -0.11% | 544,100 | 1兆3157億 | +1.78% | 16.27 | 1.03 |
| 03/19 | 4,495 | 4,495 | 4,410 | 4,470 | -0.11% | 840,200 | 1兆3171億 | +2.05% | 16.29 | 1.04 |
| 03/18 | 4,450 | 4,475 | 4,420 | 4,475 | +1.36% | 986,200 | 1兆3186億 | +2.36% | 16.31 | 1.04 |
| 03/17 | 4,485 | 4,495 | 4,405 | 4,415 | -1.12% | 691,600 | 1兆3009億 | +1.22% | 16.09 | 1.02 |
| 03/16 | 4,395 | 4,480 | 4,365 | 4,465 | +1.94% | 957,500 | 1兆3157億 | +2.53% | 16.27 | 1.03 |
| 03/13 | 4,360 | 4,400 | 4,345 | 4,380 | +0.92% | 947,700 | 1兆2906億 | +0.81% | 15.96 | 1.01 |
| 03/12 | 4,295 | 4,350 | 4,270 | 4,340 | +1.4% | 550,000 | 1兆2788億 | +0.12% | 15.82 | 1.01 |
| 03/11 | 4,265 | 4,325 | 4,255 | 4,280 | -0.93% | 683,500 | 1兆2612億 | -1.13% | 15.6 | 0.99 |
| 03/10 | 4,295 | 4,350 | 4,260 | 4,320 | +1.65% | 898,200 | 1兆2729億 | -0.12% | 15.74 | 1 |
| 03/09 | 4,330 | 4,330 | 4,215 | 4,250 | -1.51% | 903,900 | 1兆2523億 | -1.57% | 15.49 | 0.98 |
| 03/06 | 4,300 | 4,335 | 4,275 | 4,315 | +0.35% | 905,500 | 1兆2715億 | +0.05% | 15.72 | 1 |
| 03/05 | 4,305 | 4,320 | 4,260 | 4,300 | -0.92% | 709,700 | 1兆2671億 | -0.14% | 15.67 | 1 |
| 03/04 | 4,400 | 4,405 | 4,320 | 4,340 | -2.14% | 659,200 | 1兆2788億 | +0.86% | 15.82 | 1.01 |
| 03/03 | 4,450 | 4,465 | 4,405 | 4,435 | +0.11% | 305,000 | 1兆3068億 | +3.14% | 16.16 | 1.03 |
| 03/02 | 4,395 | 4,435 | 4,395 | 4,430 | +0.57% | 480,400 | 1兆3054億 | +3.22% | 16.14 | 1.03 |
| 02/27 | 4,480 | 4,485 | 4,390 | 4,405 | -1.01% | 784,600 | 1兆2980億 | +2.82% | 16.05 | 1.02 |
| 02/26 | 4,390 | 4,450 | 4,385 | 4,450 | +1.37% | 587,000 | 1兆3113億 | +4.14% | 16.22 | 1.03 |
| 02/25 | 4,405 | 4,425 | 4,365 | 4,390 | -0.34% | 592,400 | 1兆2936億 | +2.98% | 16 | 1.02 |
| 02/24 | 4,360 | 4,405 | 4,280 | 4,405 | +0.34% | 911,200 | 1兆2980億 | +3.48% | 16.05 | 1.02 |
| 02/23 | 4,470 | 4,480 | 4,365 | 4,390 | -1.68% | 690,000 | 1兆2936億 | +3.49% | 16 | 1.02 |
| 02/20 | 4,480 | 4,490 | 4,450 | 4,465 | +0.45% | 542,600 | 1兆3157億 | +5.58% | 16.27 | 1.03 |
| 02/19 | 4,400 | 4,450 | 4,385 | 4,445 | +1.25% | 524,100 | 1兆3098億 | +5.51% | 16.2 | 1.03 |
| 02/18 | 4,350 | 4,395 | 4,340 | 4,390 | +1.27% | 495,300 | 1兆2936億 | +4.62% | 16 | 1.02 |
| 02/17 | 4,300 | 4,350 | 4,275 | 4,335 | +0.46% | 376,900 | 1兆2774億 | +3.58% | 15.8 | 1 |
| 02/16 | 4,300 | 4,335 | 4,280 | 4,315 | +0.58% | 356,100 | 1兆2715億 | +3.25% | 15.72 | 1 |
| 02/13 | 4,320 | 4,320 | 4,275 | 4,290 | +0.12% | 565,900 | 1兆2641億 | +2.71% | 15.63 | 0.99 |
| 02/12 | 4,260 | 4,325 | 4,250 | 4,285 | +1.66% | 780,500 | 1兆2626億 | +2.68% | 15.62 | 0.99 |
| 02/10 | 4,220 | 4,230 | 4,180 | 4,215 | -0.47% | 407,800 | 1兆2420億 | +1.1% | 15.36 | 0.98 |
| 02/09 | 4,230 | 4,250 | 4,205 | 4,235 | +0.47% | 509,600 | 1兆2479億 | +1.44% | 15.43 | 0.98 |
| 02/06 | 4,195 | 4,230 | 4,180 | 4,215 | +1.69% | 846,200 | 1兆2420億 | +0.84% | 15.36 | 0.98 |
| 02/05 | 4,185 | 4,220 | 4,135 | 4,145 | -0.72% | 625,500 | 1兆2214億 | -1% | 15.11 | 0.96 |
| 02/04 | 4,215 | 4,270 | 4,155 | 4,175 | -0.12% | 849,100 | 1兆2302億 | -0.57% | 15.21 | 0.97 |
| 02/03 | 4,085 | 4,200 | 4,080 | 4,180 | +0.97% | 1,080,200 | 1兆2317億 | -0.64% | 15.23 | 0.97 |
| 02/02 | 4,085 | 4,160 | 4,080 | 4,140 | -0.12% | 547,000 | 1兆2199億 | -1.85% | 15.09 | 0.96 |
| 01/30 | 4,180 | 4,200 | 4,130 | 4,145 | +0.36% | 830,500 | 1兆2214億 | -1.92% | 15.11 | 0.96 |
| 01/29 | 4,165 | 4,195 | 4,125 | 4,130 | -2.02% | 673,200 | 1兆2170億 | -2.5% | 15.05 | 0.96 |
| 01/28 | 4,235 | 4,250 | 4,205 | 4,215 | -1.52% | 751,100 | 1兆2420億 | -0.64% | 15.36 | 0.98 |
| 01/27 | 4,285 | 4,310 | 4,225 | 4,280 | +1.06% | 609,500 | 1兆2612億 | +0.94% | 15.6 | 0.99 |
| 01/26 | 4,150 | 4,235 | 4,125 | 4,235 | +0.47% | 531,600 | 1兆2479億 | 0% | 15.43 | 0.98 |
| 01/23 | 4,215 | 4,245 | 4,180 | 4,215 | +1.57% | 541,300 | 1兆2420億 | -0.45% | 15.36 | 0.98 |
| 01/22 | 4,210 | 4,220 | 4,115 | 4,150 | -1.19% | 491,700 | 1兆2228億 | -2.1% | 15.12 | 0.96 |
| 01/21 | 4,230 | 4,235 | 4,155 | 4,200 | -0.47% | 971,900 | 1兆2376億 | -1.06% | 15.31 | 0.97 |
| 01/20 | 4,080 | 4,220 | 4,070 | 4,220 | +4.71% | 1,075,700 | 1兆2435億 | -0.78% | 15.38 | 0.98 |
| 01/19 | 4,080 | 4,085 | 4,000 | 4,030 | -1.1% | 1,543,800 | 1兆1875億 | -5.53% | 14.69 | 0.93 |
| 01/16 | 4,000 | 4,085 | 3,990 | 4,075 | +0.49% | 1,208,200 | 1兆2007億 | -4.97% | 14.85 | 0.94 |
| 01/15 | 4,025 | 4,095 | 4,020 | 4,055 | +0.75% | 1,018,200 | 1兆1949億 | -5.83% | 14.78 | 0.94 |
| 01/14 | 4,110 | 4,125 | 4,015 | 4,025 | -2.19% | 1,059,100 | 1兆1860億 | -6.87% | 14.67 | 0.93 |
| 01/13 | 4,100 | 4,145 | 4,070 | 4,115 | -1.67% | 1,299,400 | 1兆2125億 | -5.21% | 15 | 0.95 |
| 01/09 | 4,295 | 4,305 | 4,165 | 4,185 | -2.22% | 1,037,100 | 1兆2332億 | -3.95% | 15.25 | 0.97 |
| 01/08 | 4,255 | 4,315 | 4,235 | 4,280 | +2.15% | 935,600 | 1兆2612億 | -2.01% | 15.6 | 0.99 |
| 01/07 | 4,130 | 4,225 | 4,120 | 4,190 | +0.12% | 607,500 | 1兆2346億 | -4.05% | 15.27 | 0.97 |
| 01/06 | 4,255 | 4,265 | 4,185 | 4,185 | -3.79% | 909,200 | 1兆2332億 | -4.06% | 15.25 | 0.97 |
| 01/05 | 4,360 | 4,415 | 4,300 | 4,350 | -0.11% | 659,800 | 1兆2818億 | -0.23% | 15.85 | 1.01 |
| 2014 |
| 12/30 | 4,400 | 4,415 | 4,355 | 4,355 | -1.25% | 406,800 | 1兆2833億 | +0.09% | 15.86 | 1.01 |
| 12/29 | 4,470 | 4,480 | 4,355 | 4,410 | -0.56% | 457,600 | 1兆2995億 | +1.64% | 16.06 | 1.02 |
| 12/26 | 4,410 | 4,445 | 4,400 | 4,435 | +1.14% | 328,600 | 1兆3068億 | +2.5% | 16.15 | 1.03 |
| 12/25 | 4,405 | 4,435 | 4,375 | 4,385 | -1.13% | 238,200 | 1兆2921億 | +1.76% | 15.97 | 1.01 |
| 12/24 | 4,415 | 4,445 | 4,410 | 4,435 | +1.84% | 516,500 | 1兆3068億 | +3.26% | 16.15 | 1.03 |
| 12/22 | 4,320 | 4,370 | 4,320 | 4,355 | -0.57% | 1,029,300 | 1兆2833億 | +1.87% | 15.86 | 1.01 |
| 12/19 | 4,390 | 4,420 | 4,360 | 4,380 | +2.22% | 1,130,300 | 1兆2906億 | +2.79% | 15.95 | 1.01 |
| 12/18 | 4,300 | 4,340 | 4,265 | 4,285 | +2.88% | 1,052,200 | 1兆2626億 | +0.97% | 15.6 | 0.99 |
| 12/17 | 4,130 | 4,210 | 4,125 | 4,165 | -0.12% | 1,073,400 | 1兆2273億 | -1.51% | 15.16 | 0.96 |
| 12/16 | 4,160 | 4,200 | 4,140 | 4,170 | -0.6% | 1,071,100 | 1兆2287億 | -1.18% | 15.18 | 0.97 |
| 12/15 | 4,310 | 4,310 | 4,190 | 4,195 | -3.34% | 1,011,500 | 1兆2361億 | -0.33% | 15.27 | 0.97 |
| 12/12 | 4,250 | 4,420 | 4,245 | 4,340 | +0.81% | 1,384,800 | 1兆2788億 | +3.43% | 15.8 | 1 |
| 12/11 | 4,285 | 4,365 | 4,265 | 4,305 | -2.16% | 1,546,600 | 1兆2685億 | +3.04% | 15.67 | 1 |
| 12/10 | 4,480 | 4,525 | 4,380 | 4,400 | -3.08% | 936,400 | 1兆2965億 | +5.74% | 16.02 | 1.02 |
| 12/09 | 4,555 | 4,595 | 4,525 | 4,540 | -0.77% | 800,100 | 1兆3378億 | +9.69% | 16.53 | 1.05 |
| 12/08 | 4,560 | 4,595 | 4,550 | 4,575 | +1.1% | 686,300 | 1兆3481億 | +11.5% | 16.66 | 1.06 |
| 12/05 | 4,495 | 4,525 | 4,470 | 4,525 | +1.34% | 1,246,400 | 1兆3334億 | +11.12% | 16.48 | 1.05 |
| 12/04 | 4,510 | 4,550 | 4,465 | 4,465 | -0.89% | 1,445,500 | 1兆3157億 | +10.44% | 16.26 | 1.03 |
| 12/03 | 4,565 | 4,615 | 4,475 | 4,505 | +0.11% | 1,448,900 | 1兆3275億 | +12.23% | 16.4 | 1.04 |
| 12/02 | 4,480 | 4,520 | 4,470 | 4,500 | +0.56% | 1,193,000 | 1兆3260億 | +13.01% | 16.38 | 1.04 |
| 12/01 | 4,365 | 4,485 | 4,345 | 4,475 | +5.42% | 1,670,700 | 1兆3186億 | +13.32% | 16.29 | 1.04 |
| 11/28 | 4,160 | 4,245 | 4,150 | 4,245 | +4.17% | 1,484,100 | 1兆2508億 | +8.46% | 15.46 | 0.98 |
| 11/27 | 4,105 | 4,135 | 4,065 | 4,075 | -1.33% | 580,400 | 1兆2007億 | +4.73% | 14.84 | 0.94 |
| 11/26 | 4,090 | 4,150 | 4,080 | 4,130 | +0.36% | 740,700 | 1兆2170億 | +6.69% | 15.04 | 0.96 |
| 11/25 | 4,095 | 4,120 | 4,075 | 4,115 | +1.35% | 777,900 | 1兆2125億 | +6.83% | 14.98 | 0.95 |
| 11/21 | 4,075 | 4,095 | 4,000 | 4,060 | -1.1% | 972,100 | 1兆1963億 | +6.06% | 14.78 | 0.94 |
| 11/20 | 4,060 | 4,115 | 4,045 | 4,105 | +2.5% | 963,600 | 1兆2096億 | +7.83% | 14.95 | 0.95 |
| 11/19 | 4,045 | 4,090 | 4,000 | 4,005 | -0.62% | 779,200 | 1兆1801億 | +5.73% | 14.58 | 0.93 |
| 11/18 | 3,990 | 4,050 | 3,990 | 4,030 | +2.54% | 880,400 | 1兆1875億 | +6.81% | 14.67 | 0.93 |
| 11/17 | 3,995 | 3,995 | 3,925 | 3,930 | -1.75% | 890,600 | 1兆1580億 | +4.52% | 14.31 | 0.91 |
| 11/14 | 3,990 | 4,000 | 3,950 | 4,000 | +1.01% | 730,700 | 1兆1786億 | +6.58% | 14.56 | 0.93 |
| 11/13 | 3,910 | 3,970 | 3,910 | 3,960 | +1.02% | 648,400 | 1兆1669億 | +5.71% | 14.42 | 0.92 |
| 11/12 | 3,980 | 3,990 | 3,915 | 3,920 | -0.25% | 737,700 | 1兆1551億 | +4.7% | 14.27 | 0.91 |
| 11/11 | 3,900 | 3,960 | 3,885 | 3,930 | +1.16% | 992,600 | 1兆1580億 | +4.97% | 14.31 | 0.91 |
| 11/10 | 3,865 | 3,915 | 3,855 | 3,885 | 0% | 507,700 | 1兆1448億 | +3.9% | 14.15 | 0.9 |
| 11/07 | 3,885 | 3,920 | 3,860 | 3,885 | +0.26% | 868,300 | 1兆1448億 | +4.02% | 14.15 | 0.9 |
| 11/06 | 3,920 | 3,945 | 3,860 | 3,875 | -0.26% | 1,686,900 | 1兆1418億 | +3.69% | 14.11 | 0.9 |
| 11/05 | 3,860 | 3,890 | 3,845 | 3,885 | +1.04% | 1,379,400 | 1兆1448億 | +3.85% | 14.15 | 0.9 |
| 11/04 | 3,920 | 3,920 | 3,810 | 3,845 | +5.34% | 2,986,300 | 1兆1330億 | +2.67% | 14 | 0.89 |
| 10/31 | 3,820 | 3,825 | 3,520 | 3,650 | -3.95% | 2,393,400 | 1兆755億 | -2.67% | 13.29 | 0.84 |
