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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,350 | 1,357 | 1,301 | 1,301 | -2.3% | 19,584,600 | 7兆700億 | -3.56% | 13.81 | 0.99 |
| 03/30 | 1,326 | 1,337 | 1,313 | 1,332 | +0.28% | 11,613,300 | 7兆2366億 | -1.28% | 14.13 | 1.01 |
| 03/27 | 1,337 | 1,353 | 1,317 | 1,328 | -1.65% | 13,786,500 | 7兆2167億 | -1.48% | 14.09 | 1.01 |
| 03/26 | 1,360 | 1,370 | 1,345 | 1,350 | -1.44% | 15,748,500 | 7兆3380億 | +0.17% | 14.33 | 1.03 |
| 03/25 | 1,357 | 1,370 | 1,352 | 1,370 | +0.37% | 12,549,600 | 7兆4449億 | +1.71% | 14.54 | 1.04 |
| 03/24 | 1,374 | 1,383 | 1,358 | 1,365 | -0.97% | 12,576,900 | 7兆4177億 | +1.56% | 14.49 | 1.04 |
| 03/23 | 1,376 | 1,383 | 1,372 | 1,378 | +0.44% | 9,274,800 | 7兆4902億 | +2.71% | 14.63 | 1.05 |
| 03/20 | 1,371 | 1,372 | 1,353 | 1,372 | +0.71% | 13,775,700 | 7兆4576億 | +2.41% | 14.57 | 1.04 |
| 03/19 | 1,378 | 1,390 | 1,350 | 1,363 | -1.02% | 15,247,500 | 7兆4051億 | +2% | 14.46 | 1.04 |
| 03/18 | 1,374 | 1,380 | 1,367 | 1,377 | +0.19% | 10,851,600 | 7兆4811億 | +3.2% | 14.61 | 1.05 |
| 03/17 | 1,387 | 1,390 | 1,373 | 1,374 | -0.27% | 11,023,200 | 7兆4667億 | +3.31% | 14.58 | 1.05 |
| 03/16 | 1,369 | 1,380 | 1,361 | 1,378 | -0.1% | 13,495,200 | 7兆4866億 | +3.9% | 14.62 | 1.05 |
| 03/13 | 1,382 | 1,384 | 1,368 | 1,379 | +0.32% | 33,516,900 | 7兆4938億 | +4.39% | 14.64 | 1.05 |
| 03/12 | 1,349 | 1,376 | 1,345 | 1,375 | +1.9% | 17,197,200 | 7兆4703億 | +4.46% | 14.59 | 1.05 |
| 03/11 | 1,346 | 1,356 | 1,343 | 1,349 | -0.86% | 11,291,700 | 7兆3308億 | +2.98% | 14.32 | 1.03 |
| 03/10 | 1,350 | 1,367 | 1,346 | 1,361 | +1.01% | 15,896,700 | 7兆3942億 | +4.35% | 14.44 | 1.03 |
| 03/09 | 1,356 | 1,360 | 1,339 | 1,347 | -0.69% | 11,513,700 | 7兆3199億 | +3.7% | 14.3 | 1.02 |
| 03/06 | 1,332 | 1,356 | 1,328 | 1,356 | +2.42% | 19,384,500 | 7兆3707億 | +4.9% | 14.4 | 1.03 |
| 03/05 | 1,318 | 1,330 | 1,317 | 1,324 | +0.05% | 8,768,400 | 7兆1968億 | +2.9% | 14.06 | 1.01 |
| 03/04 | 1,330 | 1,331 | 1,314 | 1,324 | -0.72% | 11,389,800 | 7兆1931億 | +3.17% | 14.05 | 1.01 |
| 03/03 | 1,330 | 1,333 | 1,323 | 1,333 | +1.09% | 11,380,200 | 7兆2457億 | +4.25% | 14.15 | 1.01 |
| 03/02 | 1,333 | 1,333 | 1,315 | 1,319 | +0.18% | 12,105,600 | 7兆1678億 | +3.53% | 14 | 1 |
| 02/27 | 1,333 | 1,333 | 1,312 | 1,317 | -1.15% | 20,027,100 | 7兆1551億 | +3.67% | 13.97 | 1 |
| 02/26 | 1,317 | 1,333 | 1,314 | 1,332 | +1.37% | 15,368,700 | 7兆2384億 | +5.13% | 14.14 | 1.01 |
| 02/25 | 1,320 | 1,322 | 1,302 | 1,314 | +0.51% | 15,628,200 | 7兆1406億 | +4.12% | 13.95 | 1 |
| 02/24 | 1,308 | 1,315 | 1,286 | 1,307 | -0.18% | 19,782,600 | 7兆1044億 | +3.92% | 13.88 | 0.99 |
| 02/23 | 1,331 | 1,333 | 1,300 | 1,310 | -0.91% | 15,861,900 | 7兆1171億 | +4.44% | 13.9 | 1 |
| 02/20 | 1,321 | 1,330 | 1,310 | 1,322 | +0.18% | 13,959,300 | 7兆1823億 | +5.82% | 14.03 | 1.01 |
| 02/19 | 1,320 | 1,327 | 1,314 | 1,319 | +0.23% | 12,045,000 | 7兆1696億 | +6.06% | 14 | 1 |
| 02/18 | 1,317 | 1,325 | 1,304 | 1,316 | +0.43% | 19,226,700 | 7兆1533億 | +6.24% | 13.97 | 1 |
| 02/17 | 1,312 | 1,313 | 1,301 | 1,311 | -0.13% | 10,721,100 | 7兆1225億 | +6.3% | 13.91 | 1 |
| 02/16 | 1,303 | 1,315 | 1,292 | 1,312 | +1.42% | 12,443,700 | 7兆1315億 | +6.87% | 13.93 | 1 |
| 02/13 | 1,293 | 1,302 | 1,291 | 1,294 | -0.21% | 13,826,100 | 7兆319億 | +5.89% | 13.73 | 0.98 |
| 02/12 | 1,295 | 1,305 | 1,288 | 1,297 | +1.22% | 21,314,100 | 7兆464億 | +6.63% | 13.76 | 0.99 |
| 02/10 | 1,276 | 1,282 | 1,267 | 1,281 | +0.58% | 13,904,100 | 6兆9613億 | +5.87% | 13.6 | 0.97 |
| 02/09 | 1,268 | 1,283 | 1,256 | 1,274 | +0.98% | 22,095,300 | 6兆9214億 | +5.61% | 13.52 | 0.97 |
| 02/06 | 1,256 | 1,268 | 1,248 | 1,261 | +1.2% | 19,971,600 | 6兆8544億 | +4.94% | 13.39 | 0.96 |
| 02/05 | 1,234 | 1,256 | 1,218 | 1,246 | +1.36% | 25,679,100 | 6兆7729億 | +3.86% | 13.23 | 0.95 |
| 02/04 | 1,217 | 1,235 | 1,207 | 1,230 | +2.64% | 19,638,600 | 6兆6823億 | +2.64% | 13.05 | 0.94 |
| 02/03 | 1,233 | 1,233 | 1,191 | 1,198 | -2.86% | 28,084,200 | 6兆5102億 | 0% | 12.71 | 0.91 |
| 02/02 | 1,181 | 1,247 | 1,168 | 1,233 | +3.32% | 29,571,900 | 6兆7022億 | +2.95% | 13.09 | 0.94 |
| 01/30 | 1,204 | 1,210 | 1,194 | 1,194 | -0.78% | 17,208,900 | 6兆4867億 | -0.28% | 12.67 | 0.91 |
| 01/29 | 1,204 | 1,208 | 1,197 | 1,203 | -1.1% | 20,923,500 | 6兆5374億 | +0.5% | 12.77 | 0.92 |
| 01/28 | 1,211 | 1,219 | 1,207 | 1,216 | -1.54% | 15,955,500 | 6兆6099億 | +1.79% | 12.91 | 0.93 |
| 01/27 | 1,230 | 1,237 | 1,224 | 1,235 | +1.95% | 17,976,300 | 6兆7131億 | +3.55% | 13.11 | 0.94 |
| 01/26 | 1,211 | 1,212 | 1,197 | 1,212 | -1.36% | 15,699,300 | 6兆5845億 | +1.91% | 12.86 | 0.92 |
| 01/23 | 1,229 | 1,237 | 1,226 | 1,228 | +0.88% | 17,982,900 | 6兆6751億 | +3.48% | 13.04 | 0.93 |
| 01/22 | 1,215 | 1,219 | 1,208 | 1,218 | +0.44% | 13,029,600 | 6兆6171億 | +2.76% | 12.92 | 0.93 |
| 01/21 | 1,215 | 1,223 | 1,201 | 1,212 | -0.25% | 18,862,800 | 6兆5881億 | +2.39% | 12.87 | 0.92 |
| 01/20 | 1,209 | 1,217 | 1,198 | 1,215 | +0.61% | 22,219,500 | 6兆6044億 | +2.73% | 12.9 | 0.92 |
| 01/19 | 1,202 | 1,212 | 1,195 | 1,208 | +0.98% | 19,109,100 | 6兆5646億 | +2.03% | 12.82 | 0.92 |
| 01/16 | 1,171 | 1,198 | 1,171 | 1,196 | -0.08% | 21,522,300 | 6兆5012億 | +0.87% | 12.7 | 0.91 |
| 01/15 | 1,183 | 1,199 | 1,182 | 1,197 | +1.24% | 15,217,800 | 6兆5066億 | +0.79% | 12.71 | 0.91 |
| 01/14 | 1,175 | 1,194 | 1,172 | 1,183 | +0.48% | 18,348,300 | 6兆4269億 | -0.62% | 12.55 | 0.9 |
| 01/13 | 1,167 | 1,177 | 1,154 | 1,177 | -0.03% | 15,918,600 | 6兆3961億 | -1.18% | 12.49 | 0.9 |
| 01/09 | 1,176 | 1,181 | 1,170 | 1,177 | +1.15% | 18,753,900 | 6兆3979億 | -1.23% | 12.5 | 0.9 |
| 01/08 | 1,159 | 1,168 | 1,150 | 1,164 | +1.93% | 13,938,900 | 6兆3255億 | -2.43% | 12.35 | 0.89 |
| 01/07 | 1,145 | 1,155 | 1,140 | 1,142 | -0.81% | 16,413,000 | 6兆2059億 | -4.36% | 12.12 | 0.87 |
| 01/06 | 1,157 | 1,166 | 1,150 | 1,151 | -2.18% | 22,077,900 | 6兆2566億 | -3.65% | 12.22 | 0.88 |
| 01/05 | 1,176 | 1,187 | 1,165 | 1,177 | +0.14% | 15,000,000 | 6兆3961億 | -1.75% | 12.49 | 0.9 |
| 2014 |
| 12/30 | 1,200 | 1,201 | 1,174 | 1,175 | -2.06% | 15,326,100 | 6兆3870億 | -2.14% | 12.47 | 0.89 |
| 12/29 | 1,210 | 1,214 | 1,185 | 1,200 | -0.55% | 15,714,900 | 6兆5211億 | -0.25% | 12.74 | 0.91 |
| 12/26 | 1,210 | 1,216 | 1,200 | 1,207 | -1.12% | 11,460,600 | 6兆5573億 | +0.22% | 12.81 | 0.92 |
| 12/25 | 1,217 | 1,224 | 1,216 | 1,220 | +0.14% | 9,691,500 | 6兆6316億 | +1.36% | 12.95 | 0.93 |
| 12/24 | 1,217 | 1,219 | 1,214 | 1,219 | +2.09% | 18,659,700 | 6兆6225億 | +1.22% | 12.93 | 0.93 |
| 12/22 | 1,196 | 1,200 | 1,190 | 1,194 | 0% | 12,439,800 | 6兆4867億 | -0.86% | 12.67 | 0.91 |
| 12/19 | 1,195 | 1,195 | 1,181 | 1,194 | +2.46% | 24,032,100 | 6兆4867億 | -1.02% | 12.67 | 0.91 |
| 12/18 | 1,186 | 1,191 | 1,165 | 1,165 | +1.16% | 26,954,400 | 6兆3309億 | -3.4% | 12.36 | 0.89 |
| 12/17 | 1,133 | 1,163 | 1,128 | 1,152 | +0.88% | 24,168,600 | 6兆2584億 | -4.58% | 12.22 | 0.88 |
| 12/16 | 1,159 | 1,164 | 1,139 | 1,142 | -2.09% | 21,727,200 | 6兆2041億 | -5.49% | 12.12 | 0.87 |
| 12/15 | 1,167 | 1,176 | 1,162 | 1,166 | -0.63% | 22,162,800 | 6兆3363億 | -3.72% | 12.38 | 0.89 |
| 12/12 | 1,174 | 1,185 | 1,171 | 1,173 | -1.35% | 38,702,400 | 6兆3762億 | -3.27% | 12.45 | 0.89 |
| 12/11 | 1,180 | 1,199 | 1,175 | 1,189 | -1.16% | 17,321,700 | 6兆4631億 | -2.03% | 12.62 | 0.9 |
| 12/10 | 1,224 | 1,233 | 1,194 | 1,203 | -2.88% | 24,999,000 | 6兆5392億 | -0.96% | 12.77 | 0.92 |
| 12/09 | 1,232 | 1,247 | 1,228 | 1,239 | -0.35% | 13,716,600 | 6兆7330億 | +2.06% | 13.15 | 0.94 |
| 12/08 | 1,255 | 1,256 | 1,235 | 1,243 | -0.21% | 19,244,100 | 6兆7566億 | +2.75% | 13.2 | 0.95 |
| 12/05 | 1,247 | 1,251 | 1,238 | 1,246 | +0.35% | 16,468,800 | 6兆7711億 | +3.4% | 13.22 | 0.95 |
| 12/04 | 1,227 | 1,246 | 1,227 | 1,242 | +2% | 27,346,500 | 6兆7475億 | +3.56% | 13.18 | 0.94 |
| 12/03 | 1,220 | 1,224 | 1,209 | 1,217 | +0.66% | 23,292,300 | 6兆6153億 | +1.95% | 12.92 | 0.93 |
| 12/02 | 1,203 | 1,213 | 1,203 | 1,209 | +0.89% | 18,383,100 | 6兆5718億 | +1.71% | 12.84 | 0.92 |
| 12/01 | 1,199 | 1,212 | 1,192 | 1,199 | +0.67% | 19,429,200 | 6兆5138億 | +1.15% | 12.72 | 0.91 |
| 11/28 | 1,183 | 1,191 | 1,175 | 1,191 | +1.68% | 27,978,900 | 6兆4704億 | +0.73% | 12.64 | 0.91 |
| 11/27 | 1,195 | 1,198 | 1,168 | 1,171 | -3.33% | 32,296,200 | 6兆3635億 | -0.76% | 12.43 | 0.89 |
| 11/26 | 1,211 | 1,222 | 1,197 | 1,211 | -2.89% | 27,306,300 | 6兆5827億 | +2.92% | 12.86 | 0.92 |
| 11/25 | 1,247 | 1,251 | 1,231 | 1,247 | +1.41% | 28,701,900 | 6兆7783億 | +6.25% | 13.24 | 0.95 |
| 11/21 | 1,235 | 1,236 | 1,220 | 1,230 | +0.35% | 21,387,300 | 6兆6841億 | +5.4% | 13.05 | 0.94 |
| 11/20 | 1,231 | 1,235 | 1,223 | 1,226 | +1.52% | 21,025,200 | 6兆6606億 | +5.48% | 13.01 | 0.93 |
| 11/19 | 1,225 | 1,230 | 1,201 | 1,207 | -1.47% | 22,692,300 | 6兆5609億 | +4.17% | 12.81 | 0.92 |
| 11/18 | 1,222 | 1,228 | 1,217 | 1,225 | +1.27% | 20,693,100 | 6兆6588億 | +6% | 13.01 | 0.93 |
| 11/17 | 1,235 | 1,239 | 1,205 | 1,210 | -2.42% | 22,986,000 | 6兆5754億 | +4.94% | 12.84 | 0.92 |
| 11/14 | 1,232 | 1,240 | 1,220 | 1,240 | +2.59% | 36,965,100 | 6兆7385億 | +7.64% | 13.16 | 0.94 |
| 11/13 | 1,203 | 1,216 | 1,199 | 1,209 | +0.95% | 27,986,700 | 6兆5682億 | +5.19% | 12.83 | 0.92 |
| 11/12 | 1,195 | 1,219 | 1,188 | 1,197 | +1.7% | 36,010,500 | 6兆5066億 | +4.21% | 12.71 | 0.91 |
| 11/11 | 1,204 | 1,208 | 1,155 | 1,177 | -1.59% | 39,252,000 | 6兆3979億 | +2.47% | 12.5 | 0.9 |
| 11/10 | 1,204 | 1,212 | 1,194 | 1,196 | -1.54% | 13,904,100 | 6兆5012億 | +4.12% | 12.7 | 0.91 |
| 11/07 | 1,224 | 1,224 | 1,211 | 1,215 | +0.77% | 16,571,400 | 6兆6026億 | +5.74% | 12.9 | 0.92 |
| 11/06 | 1,212 | 1,217 | 1,196 | 1,206 | -0.14% | 22,503,300 | 6兆5519億 | +4.84% | 12.8 | 0.92 |
| 11/05 | 1,177 | 1,209 | 1,177 | 1,207 | +2.4% | 27,978,300 | 6兆5609億 | +4.71% | 12.81 | 0.92 |
| 11/04 | 1,243 | 1,243 | 1,177 | 1,179 | +1.67% | 37,332,000 | 6兆4070億 | +2.08% | 12.51 | 0.9 |
| 10/31 | 1,118 | 1,168 | 1,114 | 1,160 | +4.69% | 32,797,500 | 6兆3019億 | +0.23% | 12.31 | 0.88 |
