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 | 4,090 | 4,110 | 3,991 | 3,991 | -1.26% | 3,839,900 | 3兆1244億 | -1.89% | 11.89 | 3.05 |
| 03/30 | 4,022 | 4,063 | 3,984 | 4,042 | +1.02% | 2,854,700 | 3兆1643億 | -0.76% | 12.05 | 3.09 |
| 03/27 | 4,010 | 4,066 | 3,950 | 4,001 | -0.62% | 3,465,400 | 3兆1322億 | -1.79% | 11.92 | 3.05 |
| 03/26 | 4,069 | 4,080 | 4,019 | 4,026 | -1.95% | 3,919,800 | 3兆1518億 | -1.18% | 12 | 3.07 |
| 03/25 | 4,138 | 4,171 | 4,041 | 4,106 | -0.85% | 3,834,500 | 3兆2144億 | +0.83% | 12.24 | 3.13 |
| 03/24 | 4,182 | 4,310 | 4,137 | 4,141 | -0.98% | 6,372,700 | 3兆2418億 | +1.79% | 12.34 | 3.16 |
| 03/23 | 4,050 | 4,188 | 4,050 | 4,182 | +3.54% | 5,256,500 | 3兆2739億 | +2.95% | 12.46 | 3.19 |
| 03/20 | 4,045 | 4,084 | 4,011 | 4,039 | +0.4% | 2,998,300 | 3兆1619億 | -0.35% | 12.04 | 3.08 |
| 03/19 | 4,044 | 4,046 | 3,981 | 4,023 | -1.45% | 4,288,900 | 3兆1494億 | -0.74% | 11.99 | 3.07 |
| 03/18 | 4,075 | 4,096 | 4,044 | 4,082 | -0.17% | 2,933,800 | 3兆1956億 | +0.64% | 12.16 | 3.12 |
| 03/17 | 4,155 | 4,156 | 4,084 | 4,089 | -0.58% | 2,760,500 | 3兆2011億 | +0.94% | 12.19 | 3.12 |
| 03/16 | 4,152 | 4,158 | 4,101 | 4,113 | -0.19% | 2,477,900 | 3兆2199億 | +1.63% | 12.26 | 3.14 |
| 03/13 | 4,151 | 4,160 | 4,115 | 4,121 | +0.07% | 6,031,300 | 3兆2261億 | +2% | 12.28 | 3.15 |
| 03/12 | 4,075 | 4,128 | 4,071 | 4,118 | +1.55% | 3,515,100 | 3兆2238億 | +2.03% | 12.27 | 3.14 |
| 03/11 | 4,022 | 4,099 | 4,016 | 4,055 | -0.32% | 3,831,300 | 3兆1745億 | +0.5% | 12.08 | 3.1 |
| 03/10 | 4,010 | 4,098 | 4,000 | 4,068 | +2.42% | 6,202,200 | 3兆1846億 | +0.74% | 12.12 | 3.1 |
| 03/09 | 3,991 | 4,015 | 3,951 | 3,972 | -0.48% | 5,899,400 | 3兆1095億 | -1.83% | 11.84 | 3.03 |
| 03/06 | 4,000 | 4,007 | 3,984 | 3,991 | -0.6% | 5,399,000 | 3兆1244億 | -1.68% | 11.89 | 3.05 |
| 03/05 | 4,041 | 4,044 | 4,003 | 4,015 | -1.57% | 4,072,500 | 3兆1432億 | -1.38% | 11.96 | 3.06 |
| 03/04 | 4,076 | 4,098 | 4,032 | 4,079 | -0.73% | 3,085,600 | 3兆1933億 | -0.15% | 12.16 | 3.11 |
| 03/03 | 4,115 | 4,137 | 4,081 | 4,109 | +0.29% | 3,467,800 | 3兆2167億 | +0.29% | 12.24 | 3.14 |
| 03/02 | 4,085 | 4,104 | 4,039 | 4,097 | +0.89% | 3,558,900 | 3兆2074億 | -0.19% | 12.21 | 3.13 |
| 02/27 | 4,119 | 4,119 | 4,027 | 4,061 | -0.29% | 5,258,600 | 3兆1792億 | -1.31% | 12.1 | 3.1 |
| 02/26 | 4,083 | 4,117 | 4,059 | 4,073 | -1.07% | 4,753,800 | 3兆1886億 | -1.16% | 12.14 | 3.11 |
| 02/25 | 4,100 | 4,149 | 4,073 | 4,117 | +0.44% | 4,031,400 | 3兆2230億 | -0.34% | 12.27 | 3.14 |
| 02/24 | 4,095 | 4,099 | 4,019 | 4,099 | +0.42% | 4,258,300 | 3兆2089億 | -1.06% | 12.22 | 3.13 |
| 02/23 | 4,080 | 4,100 | 4,066 | 4,082 | +2.02% | 4,892,400 | 3兆1956億 | -1.64% | 12.16 | 3.12 |
| 02/20 | 3,995 | 4,020 | 3,976 | 4,001 | +0.78% | 4,457,800 | 3兆1322億 | -3.66% | 11.92 | 3.05 |
| 02/19 | 3,992 | 3,993 | 3,955 | 3,970 | -0.6% | 4,357,100 | 3兆1079億 | -4.64% | 11.83 | 3.03 |
| 02/18 | 4,010 | 4,011 | 3,952 | 3,994 | -0.03% | 5,963,700 | 3兆1267億 | -4.22% | 11.9 | 3.05 |
| 02/17 | 3,926 | 3,998 | 3,893 | 3,995 | +0.81% | 4,815,500 | 3兆1275億 | -4.43% | 11.91 | 3.05 |
| 02/16 | 4,037 | 4,037 | 3,938 | 3,963 | -1.88% | 5,108,300 | 3兆1024億 | -5.49% | 11.81 | 3.02 |
| 02/13 | 4,040 | 4,065 | 4,008 | 4,039 | -1.27% | 4,503,800 | 3兆1619億 | -3.95% | 12.04 | 3.08 |
| 02/12 | 4,070 | 4,098 | 4,030 | 4,091 | +3.39% | 8,353,400 | 3兆2027億 | -2.85% | 12.19 | 3.12 |
| 02/10 | 3,970 | 4,010 | 3,942 | 3,957 | -0.65% | 4,231,600 | 3兆978億 | -6.1% | 11.79 | 3.02 |
| 02/09 | 4,000 | 4,004 | 3,930 | 3,983 | +0.76% | 5,195,100 | 3兆1181億 | -5.77% | 11.87 | 3.04 |
| 02/06 | 4,055 | 4,058 | 3,924 | 3,953 | -1.42% | 6,278,200 | 3兆946億 | -6.77% | 11.78 | 3.02 |
| 02/05 | 4,100 | 4,106 | 4,002 | 4,010 | -2.2% | 7,103,500 | 3兆1392億 | -5.82% | 11.95 | 3.06 |
| 02/04 | 4,170 | 4,229 | 4,012 | 4,100 | -1.01% | 8,932,000 | 3兆2097億 | -4.09% | 12.22 | 3.13 |
| 02/03 | 4,290 | 4,295 | 4,113 | 4,142 | -2.88% | 4,772,500 | 3兆2426億 | -3.38% | 12.34 | 3.16 |
| 02/02 | 4,250 | 4,284 | 4,212 | 4,265 | -0.74% | 2,607,500 | 3兆3389億 | -0.77% | 12.71 | 3.26 |
| 01/30 | 4,350 | 4,367 | 4,297 | 4,297 | +0.14% | 2,864,400 | 3兆3639億 | -0.05% | 12.81 | 3.28 |
| 01/29 | 4,320 | 4,347 | 4,281 | 4,291 | -1.67% | 3,042,200 | 3兆3592億 | -0.26% | 12.79 | 3.28 |
| 01/28 | 4,321 | 4,384 | 4,307 | 4,364 | +0.02% | 3,251,900 | 3兆4164億 | +1.49% | 13 | 3.33 |
| 01/27 | 4,376 | 4,390 | 4,342 | 4,363 | +1.28% | 3,056,000 | 3兆4156億 | +1.65% | 13 | 3.33 |
| 01/26 | 4,281 | 4,326 | 4,263 | 4,308 | -0.87% | 3,799,300 | 3兆3725億 | +0.63% | 12.84 | 3.29 |
| 01/23 | 4,307 | 4,382 | 4,306 | 4,346 | +2.69% | 5,392,100 | 3兆4023億 | +1.64% | 12.95 | 3.32 |
| 01/22 | 4,318 | 4,328 | 4,219 | 4,232 | -1.99% | 5,065,900 | 3兆3130億 | -1.05% | 12.61 | 3.23 |
| 01/21 | 4,360 | 4,360 | 4,291 | 4,318 | -1.86% | 5,608,800 | 3兆3804億 | +0.89% | 12.87 | 3.3 |
| 01/20 | 4,298 | 4,400 | 4,289 | 4,400 | +2.83% | 4,536,500 | 3兆4446億 | +2.85% | 13.11 | 3.36 |
| 01/19 | 4,225 | 4,295 | 4,222 | 4,279 | +2.59% | 4,650,200 | 3兆3498億 | -0.05% | 12.75 | 3.27 |
| 01/16 | 4,140 | 4,179 | 4,092 | 4,171 | -1.67% | 5,266,300 | 3兆2653億 | -2.84% | 12.43 | 3.18 |
| 01/15 | 4,216 | 4,258 | 4,179 | 4,242 | +2.14% | 3,914,600 | 3兆3209億 | -1.51% | 12.64 | 3.24 |
| 01/14 | 4,181 | 4,225 | 4,150 | 4,153 | -2.26% | 3,655,800 | 3兆2512億 | -3.84% | 12.38 | 3.17 |
| 01/13 | 4,204 | 4,252 | 4,122 | 4,249 | -1.23% | 5,076,200 | 3兆3263億 | -1.92% | 12.66 | 3.24 |
| 01/09 | 4,347 | 4,367 | 4,270 | 4,302 | +0.61% | 5,244,300 | 3兆3678億 | -0.9% | 12.82 | 3.28 |
| 01/08 | 4,247 | 4,314 | 4,229 | 4,276 | +1.98% | 4,460,000 | 3兆3475億 | -1.57% | 12.74 | 3.26 |
| 01/07 | 4,134 | 4,242 | 4,126 | 4,193 | +0.65% | 3,889,700 | 3兆2825億 | -3.5% | 12.5 | 3.2 |
| 01/06 | 4,156 | 4,210 | 4,150 | 4,166 | -2.66% | 5,158,300 | 3兆2614億 | -4.1% | 12.41 | 3.18 |
| 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 |
