株価チャート
2014/08/06～2015/01/05
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 |
| 01/05 | 4,298 | 4,343 | 4,191 | 4,280 | -0.47% | 4,328,400 | 3兆3506億 | -1.59% | 12.75 | 3.27 |
| 2014 |
| 12/30 | 4,374 | 4,379 | 4,300 | 4,300 | -2.27% | 3,450,700 | 3兆3663億 | -1.15% | 12.81 | 3.28 |
| 12/29 | 4,448 | 4,450 | 4,300 | 4,400 | -0.59% | 4,377,400 | 3兆4446億 | +1.2% | 13.11 | 3.36 |
| 12/26 | 4,420 | 4,444 | 4,402 | 4,426 | +0.43% | 2,420,200 | 3兆4649億 | +1.91% | 13.19 | 3.38 |
| 12/25 | 4,413 | 4,424 | 4,382 | 4,407 | -0.14% | 2,753,200 | 3兆4500億 | +1.64% | 13.13 | 3.36 |
| 12/24 | 4,408 | 4,418 | 4,382 | 4,413 | +2.44% | 4,503,800 | 3兆4547億 | +1.99% | 13.15 | 3.37 |
| 12/22 | 4,354 | 4,360 | 4,275 | 4,308 | -1.06% | 4,572,200 | 3兆3725億 | -0.12% | 12.84 | 3.29 |
| 12/19 | 4,350 | 4,363 | 4,270 | 4,354 | +2.4% | 5,857,100 | 3兆4085億 | +1.09% | 12.97 | 3.32 |
| 12/18 | 4,320 | 4,333 | 4,241 | 4,252 | +2.43% | 6,125,300 | 3兆3287億 | -1.02% | 12.67 | 3.25 |
| 12/17 | 4,050 | 4,215 | 4,026 | 4,151 | +1.44% | 7,291,000 | 3兆2496億 | -3.22% | 12.37 | 3.17 |
| 12/16 | 4,081 | 4,121 | 4,064 | 4,092 | -2.18% | 6,386,200 | 3兆2034億 | -4.57% | 12.19 | 3.12 |
| 12/15 | 4,285 | 4,315 | 4,179 | 4,183 | -4.28% | 6,606,700 | 3兆2747億 | -2.38% | 12.47 | 3.19 |
| 12/12 | 4,300 | 4,440 | 4,296 | 4,370 | +1.53% | 8,477,300 | 3兆4211億 | +2.08% | 13.02 | 3.34 |
| 12/11 | 4,110 | 4,321 | 4,103 | 4,304 | +0.68% | 7,704,000 | 3兆3694億 | +0.75% | 12.83 | 3.29 |
| 12/10 | 4,350 | 4,356 | 4,238 | 4,275 | -4.3% | 9,855,100 | 3兆3467億 | +0.23% | 12.74 | 3.26 |
| 12/09 | 4,525 | 4,582 | 4,461 | 4,467 | -2.57% | 5,525,700 | 3兆4970億 | +5.01% | 13.31 | 3.41 |
| 12/08 | 4,576 | 4,617 | 4,538 | 4,585 | +1.17% | 5,673,200 | 3兆5894億 | +8.65% | 13.66 | 3.5 |
| 12/05 | 4,501 | 4,538 | 4,471 | 4,532 | +0.09% | 4,874,400 | 3兆5479億 | +8.68% | 13.51 | 3.46 |
| 12/04 | 4,546 | 4,546 | 4,466 | 4,528 | +1.16% | 5,095,600 | 3兆5448億 | +9.82% | 13.49 | 3.46 |
| 12/03 | 4,550 | 4,571 | 4,450 | 4,476 | +0.02% | 6,127,600 | 3兆5041億 | +9.89% | 13.34 | 3.42 |
| 12/02 | 4,394 | 4,490 | 4,355 | 4,475 | +2.15% | 5,077,100 | 3兆5033億 | +11.15% | 13.34 | 3.42 |
| 12/01 | 4,318 | 4,395 | 4,318 | 4,381 | +1.46% | 4,370,000 | 3兆4297億 | +10.08% | 13.06 | 3.34 |
| 11/28 | 4,219 | 4,318 | 4,205 | 4,318 | +3.8% | 7,011,200 | 3兆3804億 | +9.65% | 12.87 | 3.3 |
| 11/27 | 4,250 | 4,252 | 4,159 | 4,160 | -2.96% | 5,910,700 | 3兆2567億 | +6.75% | 12.4 | 3.18 |
| 11/26 | 4,295 | 4,305 | 4,262 | 4,287 | -0.3% | 4,341,000 | 3兆3561億 | +11.15% | 12.78 | 3.27 |
| 11/25 | 4,300 | 4,303 | 4,254 | 4,300 | +1.22% | 4,313,700 | 3兆3663億 | +12.68% | 12.81 | 3.28 |
| 11/21 | 4,256 | 4,260 | 4,172 | 4,248 | -0.75% | 5,107,000 | 3兆3256億 | +12.8% | 12.66 | 3.24 |
| 11/20 | 4,300 | 4,309 | 4,225 | 4,280 | +0.4% | 5,268,400 | 3兆3506億 | +14.99% | 12.75 | 3.27 |
| 11/19 | 4,210 | 4,289 | 4,200 | 4,263 | +1.86% | 6,504,500 | 3兆3373億 | +15.84% | 12.7 | 3.25 |
| 11/18 | 4,125 | 4,188 | 4,110 | 4,185 | +3.03% | 5,192,700 | 3兆2762億 | +15.1% | 12.47 | 3.19 |
| 11/17 | 4,175 | 4,190 | 4,035 | 4,062 | -2.12% | 7,173,100 | 3兆1800億 | +12.83% | 12.1 | 3.1 |
| 11/14 | 4,089 | 4,150 | 4,064 | 4,150 | +1.77% | 7,842,900 | 3兆2488億 | +16.25% | 12.37 | 3.17 |
| 11/13 | 4,075 | 4,135 | 4,051 | 4,078 | -0.02% | 7,446,400 | 3兆1925億 | +15.2% | 12.15 | 3.11 |
| 11/12 | 4,200 | 4,240 | 4,062 | 4,079 | -1.21% | 9,054,500 | 3兆1933億 | +16.01% | 12.16 | 3.11 |
| 11/11 | 4,050 | 4,148 | 4,026 | 4,129 | +2.97% | 7,283,600 | 3兆2324億 | +18.17% | 12.3 | 3.15 |
| 11/10 | 4,010 | 4,044 | 3,982 | 4,010 | -1.98% | 5,173,600 | 3兆1392億 | +15.7% | 11.95 | 3.06 |
| 11/07 | 4,231 | 4,239 | 4,050 | 4,091 | -1.26% | 8,738,300 | 3兆2027億 | +18.82% | 12.19 | 3.12 |
| 11/06 | 4,140 | 4,328 | 4,133 | 4,143 | +0.7% | 12,972,500 | 3兆2434億 | +21.1% | 12.35 | 3.16 |
| 11/05 | 4,020 | 4,119 | 4,012 | 4,114 | +2.34% | 9,856,600 | 3兆2207億 | +21% | 12.26 | 3.14 |
| 11/04 | 4,140 | 4,174 | 3,906 | 4,020 | +11.7% | 15,692,600 | 3兆1471億 | +18.97% | 11.98 | 3.07 |
| 10/31 | 3,390 | 3,600 | 3,375 | 3,599 | +7.34% | 10,098,400 | 2兆8175億 | +7.11% | 10.73 | 2.75 |
| 10/30 | 3,374 | 3,387 | 3,353 | 3,353 | +0.09% | 3,842,300 | 2兆6249億 | -0.18% | 9.99 | 2.56 |
| 10/29 | 3,315 | 3,365 | 3,310 | 3,350 | +2.42% | 3,832,600 | 2兆6226億 | -0.33% | 9.98 | 2.56 |
| 10/28 | 3,286 | 3,297 | 3,229 | 3,271 | -1.21% | 3,111,600 | 2兆5607億 | -2.71% | 9.75 | 2.5 |
| 10/27 | 3,357 | 3,359 | 3,292 | 3,311 | -0.42% | 3,263,700 | 2兆5920億 | -1.63% | 9.87 | 2.53 |
| 10/24 | 3,382 | 3,390 | 3,281 | 3,325 | +0.27% | 5,111,000 | 2兆6030億 | -1.13% | 9.91 | 2.54 |
| 10/23 | 3,287 | 3,334 | 3,265 | 3,316 | +0.33% | 3,369,000 | 2兆5959億 | -1.19% | 9.88 | 2.53 |
| 10/22 | 3,253 | 3,306 | 3,216 | 3,305 | +4.62% | 5,011,700 | 2兆5873億 | -1.34% | 9.85 | 2.52 |
| 10/21 | 3,240 | 3,267 | 3,130 | 3,159 | -2.95% | 4,609,600 | 2兆4730億 | -5.56% | 9.41 | 2.41 |
| 10/20 | 3,202 | 3,256 | 3,154 | 3,255 | +6.72% | 6,811,800 | 2兆5482億 | -2.63% | 9.7 | 2.48 |
| 10/17 | 3,150 | 3,171 | 3,050 | 3,050 | -3.45% | 6,290,700 | 2兆3877億 | -8.6% | 9.09 | 2.33 |
| 10/16 | 3,071 | 3,185 | 3,071 | 3,159 | -1.96% | 6,278,900 | 2兆4730億 | -5.39% | 9.41 | 2.41 |
| 10/15 | 3,180 | 3,235 | 3,150 | 3,222 | +1.8% | 5,001,000 | 2兆5223億 | -3.39% | 9.6 | 2.46 |
| 10/14 | 3,146 | 3,223 | 3,119 | 3,165 | -3.3% | 6,923,200 | 2兆4777億 | -4.9% | 9.43 | 2.42 |
| 10/10 | 3,235 | 3,289 | 3,225 | 3,273 | -1.45% | 6,411,700 | 2兆5623億 | -1.5% | 9.75 | 2.5 |
| 10/09 | 3,417 | 3,450 | 3,312 | 3,321 | -2.35% | 5,499,800 | 2兆5998億 | +0.15% | 9.9 | 2.53 |
| 10/08 | 3,371 | 3,426 | 3,351 | 3,401 | -2.16% | 6,320,700 | 2兆6625億 | +2.97% | 10.14 | 2.6 |
| 10/07 | 3,492 | 3,524 | 3,450 | 3,476 | -1.39% | 4,274,400 | 2兆7212億 | +5.81% | 10.36 | 2.65 |
| 10/06 | 3,517 | 3,548 | 3,489 | 3,525 | +2.71% | 5,118,400 | 2兆7596億 | +8% | 10.5 | 2.69 |
| 10/03 | 3,420 | 3,456 | 3,384 | 3,432 | -0.15% | 6,546,900 | 2兆6867億 | +5.86% | 10.23 | 2.62 |
| 10/02 | 3,450 | 3,509 | 3,423 | 3,437 | -3.02% | 9,803,400 | 2兆6907億 | +6.57% | 10.24 | 2.62 |
| 10/01 | 3,556 | 3,618 | 3,543 | 3,544 | -2.26% | 7,688,700 | 2兆7744億 | +10.51% | 10.56 | 2.71 |
| 09/30 | 3,568 | 3,626 | 3,534 | 3,626 | +1.34% | 6,599,500 | 2兆8386億 | +13.88% | 10.81 | 2.77 |
| 09/29 | 3,633 | 3,638 | 3,565 | 3,578 | +0.65% | 4,192,900 | 2兆8010億 | +13.34% | 10.66 | 2.73 |
| 09/26 | 3,490 | 3,560 | 3,483 | 3,555 | 0% | 6,462,100 | 2兆7830億 | +13.43% | 10.59 | 2.71 |
| 09/25 | 3,500 | 3,555 | 3,482 | 3,555 | +4.19% | 7,711,500 | 2兆7830億 | +14.35% | 10.59 | 2.71 |
| 09/24 | 3,350 | 3,413 | 3,345 | 3,412 | +0.95% | 4,952,700 | 2兆6711億 | +10.71% | 10.17 | 2.6 |
| 09/22 | 3,355 | 3,389 | 3,340 | 3,380 | +0.27% | 4,926,500 | 2兆6460億 | +10.39% | 10.07 | 2.58 |
| 09/19 | 3,288 | 3,394 | 3,265 | 3,371 | +4.56% | 11,774,100 | 2兆6390億 | +10.85% | 10.05 | 2.57 |
| 09/18 | 3,200 | 3,258 | 3,196 | 3,224 | +2.22% | 6,874,800 | 2兆5239億 | +6.65% | 9.61 | 2.46 |
| 09/17 | 3,163 | 3,177 | 3,137 | 3,154 | -0.35% | 2,790,600 | 2兆4691億 | +4.78% | 9.4 | 2.41 |
| 09/16 | 3,180 | 3,195 | 3,153 | 3,165 | -0.72% | 3,688,600 | 2兆4777億 | +5.54% | 9.43 | 2.42 |
| 09/12 | 3,139 | 3,196 | 3,123 | 3,188 | +2.57% | 8,645,700 | 2兆4957億 | +6.69% | 9.5 | 2.43 |
| 09/11 | 3,130 | 3,138 | 3,088 | 3,108 | +0.29% | 3,523,100 | 2兆4331億 | +4.54% | 9.26 | 2.37 |
| 09/10 | 3,064 | 3,106 | 3,052 | 3,099 | -0.48% | 3,827,700 | 2兆4261億 | +4.52% | 9.24 | 2.37 |
| 09/09 | 3,086 | 3,133 | 3,080 | 3,114 | +2.37% | 5,568,600 | 2兆4378億 | +5.24% | 9.28 | 2.38 |
| 09/08 | 3,059 | 3,059 | 3,014 | 3,042 | -0.26% | 2,120,900 | 2兆3814億 | +3.05% | 9.07 | 2.32 |
| 09/05 | 3,094 | 3,095 | 3,037 | 3,050 | +0.23% | 2,911,700 | 2兆3877億 | +3.42% | 9.09 | 2.33 |
| 09/04 | 3,083 | 3,090 | 3,035 | 3,043 | -1.55% | 3,812,800 | 2兆3822億 | +3.33% | 9.07 | 2.32 |
| 09/03 | 3,034 | 3,108 | 3,031 | 3,091 | +2.96% | 8,237,000 | 2兆4198億 | +5.06% | 9.21 | 2.36 |
| 09/02 | 2,962 | 3,023 | 2,942 | 3,002 | +1.42% | 4,047,500 | 2兆3501億 | +2.14% | 8.95 | 2.29 |
| 09/01 | 2,967 | 2,982 | 2,953 | 2,960 | +0.14% | 1,458,400 | 2兆3172億 | +0.71% | 8.82 | 2.26 |
| 08/29 | 2,965 | 2,984 | 2,951 | 2,956 | -0.57% | 2,442,400 | 2兆3141億 | +0.58% | 8.81 | 2.26 |
| 08/28 | 2,974 | 2,978 | 2,943 | 2,973 | -0.8% | 1,959,500 | 2兆3274億 | +1.16% | 8.86 | 2.27 |
| 08/27 | 2,977 | 3,003 | 2,976 | 2,997 | +0.67% | 2,648,100 | 2兆3462億 | +2.01% | 8.93 | 2.29 |
| 08/26 | 2,992 | 2,992 | 2,963 | 2,977 | -0.2% | 2,625,300 | 2兆3305億 | +1.43% | 8.87 | 2.27 |
| 08/25 | 2,990 | 2,991 | 2,954 | 2,983 | +1.02% | 2,270,500 | 2兆3352億 | +1.74% | 8.89 | 2.28 |
| 08/22 | 2,980 | 2,995 | 2,944 | 2,953 | -1.24% | 2,846,600 | 2兆3118億 | +0.82% | 8.8 | 2.25 |
| 08/21 | 2,967 | 3,010 | 2,951 | 2,990 | +2.15% | 4,501,500 | 2兆3407億 | +2.12% | 8.91 | 2.28 |
| 08/20 | 2,905 | 2,933 | 2,902 | 2,927 | +0.97% | 2,501,300 | 2兆2914億 | +0.07% | 8.72 | 2.23 |
| 08/19 | 2,916 | 2,922 | 2,891 | 2,899 | +0.24% | 1,812,400 | 2兆2695億 | -0.89% | 8.64 | 2.21 |
| 08/18 | 2,871 | 2,895 | 2,841 | 2,892 | +0.45% | 2,398,000 | 2兆2640億 | -1.16% | 8.62 | 2.21 |
| 08/15 | 2,908 | 2,911 | 2,867 | 2,879 | -1.17% | 2,358,200 | 2兆2538億 | -1.57% | 8.58 | 2.2 |
| 08/14 | 2,898 | 2,916 | 2,876 | 2,913 | +1.04% | 2,286,400 | 2兆2804億 | -0.41% | 8.68 | 2.22 |
| 08/13 | 2,894 | 2,908 | 2,881 | 2,883 | -0.38% | 1,981,100 | 2兆2570億 | -1.44% | 8.59 | 2.2 |
| 08/12 | 2,888 | 2,915 | 2,875 | 2,894 | +0.63% | 1,754,100 | 2兆2656億 | -1.09% | 8.62 | 2.21 |
| 08/11 | 2,884 | 2,890 | 2,857 | 2,876 | +1.55% | 2,771,300 | 2兆2515億 | -1.74% | 8.57 | 2.2 |
| 08/08 | 2,893 | 2,905 | 2,811 | 2,832 | -2.71% | 4,403,500 | 2兆2170億 | -3.34% | 8.44 | 2.16 |
| 08/07 | 2,937 | 2,942 | 2,875 | 2,911 | -0.55% | 3,097,900 | 2兆2789億 | -0.75% | 8.67 | 2.22 |
| 08/06 | 2,942 | 2,956 | 2,889 | 2,927 | -0.41% | 3,679,000 | 2兆2914億 | -0.14% | 8.72 | 2.23 |
