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 | 1,318 | 1,334 | 1,302 | 1,302 | -0.08% | 7,357,500 | 2兆1650億 | -2.25% | 6.85 | 0.85 |
03/30 | 1,315 | 1,321 | 1,285 | 1,303 | -0.76% | 5,609,000 | 2兆1667億 | -2.18% | 6.85 | 0.85 |
03/27 | 1,325 | 1,335 | 1,301 | 1,313 | -2.67% | 8,101,900 | 2兆1833億 | -1.5% | 6.9 | 0.85 |
03/26 | 1,350 | 1,355 | 1,346 | 1,349 | -0.66% | 9,640,800 | 2兆2432億 | +1.2% | 7.09 | 0.88 |
03/25 | 1,357 | 1,365 | 1,348 | 1,358 | +0.15% | 8,617,800 | 2兆2582億 | +2.03% | 7.14 | 0.88 |
03/24 | 1,341 | 1,356 | 1,337 | 1,356 | +1.12% | 9,786,900 | 2兆2548億 | +1.95% | 7.13 | 0.88 |
03/23 | 1,328 | 1,342 | 1,327 | 1,341 | +1.21% | 8,754,700 | 2兆2299億 | +0.98% | 7.05 | 0.87 |
03/20 | 1,327 | 1,327 | 1,316 | 1,325 | +0.3% | 5,603,200 | 2兆2033億 | -0.08% | 6.97 | 0.86 |
03/19 | 1,320 | 1,327 | 1,316 | 1,321 | 0% | 9,444,100 | 2兆1966億 | -0.23% | 6.95 | 0.86 |
03/18 | 1,320 | 1,323 | 1,317 | 1,321 | +0.08% | 6,002,800 | 2兆1966億 | -0.08% | 6.95 | 0.86 |
03/17 | 1,326 | 1,326 | 1,313 | 1,320 | -0.23% | 9,488,000 | 2兆1950億 | -0.08% | 6.94 | 0.86 |
03/16 | 1,327 | 1,330 | 1,321 | 1,323 | -0.23% | 7,489,200 | 2兆2000億 | +0.38% | 6.96 | 0.86 |
03/13 | 1,330 | 1,334 | 1,322 | 1,326 | -0.82% | 13,541,800 | 2兆2049億 | +0.84% | 6.97 | 0.86 |
03/12 | 1,339 | 1,339 | 1,330 | 1,337 | +0.38% | 6,472,100 | 2兆2232億 | +1.83% | 7.03 | 0.87 |
03/11 | 1,332 | 1,340 | 1,325 | 1,332 | -0.6% | 5,240,800 | 2兆2149億 | +1.76% | 7 | 0.87 |
03/10 | 1,346 | 1,347 | 1,335 | 1,340 | 0% | 5,617,900 | 2兆2282億 | +2.84% | 7.05 | 0.87 |
03/09 | 1,346 | 1,346 | 1,338 | 1,340 | -0.37% | 4,499,000 | 2兆2282億 | +3.24% | 7.05 | 0.87 |
03/06 | 1,330 | 1,345 | 1,326 | 1,345 | +1.43% | 6,278,500 | 2兆2365億 | +4.1% | 7.07 | 0.87 |
03/05 | 1,340 | 1,346 | 1,326 | 1,326 | -1.12% | 8,068,800 | 2兆2049億 | +3.11% | 6.97 | 0.86 |
03/04 | 1,347 | 1,347 | 1,337 | 1,341 | -0.67% | 4,398,600 | 2兆2299億 | +4.6% | 7.05 | 0.87 |
03/03 | 1,350 | 1,354 | 1,338 | 1,350 | +0.07% | 4,317,600 | 2兆2449億 | +5.72% | 7.1 | 0.88 |
03/02 | 1,348 | 1,355 | 1,341 | 1,349 | +0.67% | 6,483,800 | 2兆2432億 | +6.14% | 7.09 | 0.88 |
02/27 | 1,325 | 1,340 | 1,323 | 1,340 | +1.36% | 11,905,800 | 2兆2282億 | +5.85% | 7.05 | 0.87 |
02/26 | 1,320 | 1,322 | 1,310 | 1,322 | +0.23% | 4,833,600 | 2兆1983億 | +5% | 6.95 | 0.86 |
02/25 | 1,321 | 1,325 | 1,313 | 1,319 | +0.3% | 4,862,600 | 2兆1933億 | +5.18% | 6.94 | 0.86 |
02/24 | 1,306 | 1,315 | 1,291 | 1,315 | +0.08% | 6,725,600 | 2兆1866億 | +5.28% | 6.91 | 0.85 |
02/23 | 1,320 | 1,326 | 1,305 | 1,314 | +0.54% | 4,929,000 | 2兆1850億 | +5.46% | 6.91 | 0.85 |
02/20 | 1,317 | 1,324 | 1,303 | 1,307 | -0.83% | 6,875,400 | 2兆1733億 | +5.23% | 6.87 | 0.85 |
02/19 | 1,313 | 1,319 | 1,307 | 1,318 | +0.3% | 5,389,600 | 2兆1916億 | +6.46% | 6.93 | 0.86 |
02/18 | 1,308 | 1,317 | 1,301 | 1,314 | +0.61% | 6,306,100 | 2兆1850億 | +6.57% | 6.91 | 0.85 |
02/17 | 1,297 | 1,310 | 1,294 | 1,306 | +0.62% | 6,507,200 | 2兆1717億 | +6.18% | 6.87 | 0.85 |
02/16 | 1,285 | 1,299 | 1,280 | 1,298 | +1.72% | 6,245,800 | 2兆1584億 | +5.61% | 6.83 | 0.84 |
02/13 | 1,273 | 1,280 | 1,268 | 1,276 | +0.47% | 8,082,300 | 2兆1218億 | +3.99% | 6.71 | 0.83 |
02/12 | 1,297 | 1,298 | 1,267 | 1,270 | -1.47% | 10,508,700 | 2兆1118億 | +3.59% | 6.68 | 0.82 |
02/10 | 1,265 | 1,299 | 1,260 | 1,289 | +2.3% | 10,592,500 | 2兆1434億 | +5.22% | 6.78 | 0.84 |
02/09 | 1,258 | 1,264 | 1,248 | 1,260 | +1.37% | 6,598,600 | 2兆952億 | +2.94% | 6.63 | 0.82 |
02/06 | 1,265 | 1,268 | 1,234 | 1,243 | -1.58% | 8,921,000 | 2兆669億 | +1.47% | 6.54 | 0.81 |
02/05 | 1,240 | 1,263 | 1,213 | 1,263 | +1.85% | 11,720,800 | 2兆1002億 | +2.85% | 6.64 | 0.82 |
02/04 | 1,215 | 1,244 | 1,206 | 1,240 | +3.33% | 13,192,300 | 2兆619億 | +0.9% | 6.52 | 0.81 |
02/03 | 1,199 | 1,212 | 1,197 | 1,200 | +0.08% | 8,202,500 | 1兆9954億 | -2.44% | 6.31 | 0.78 |
02/02 | 1,193 | 1,202 | 1,184 | 1,199 | -0.08% | 5,938,100 | 1兆9938億 | -2.84% | 6.3 | 0.78 |
01/30 | 1,208 | 1,215 | 1,199 | 1,200 | +0.17% | 5,151,100 | 1兆9954億 | -2.99% | 6.31 | 0.78 |
01/29 | 1,213 | 1,218 | 1,196 | 1,198 | -1.64% | 5,841,400 | 1兆9921億 | -3.31% | 6.3 | 0.78 |
01/28 | 1,203 | 1,221 | 1,203 | 1,218 | +0.25% | 5,694,200 | 2兆253億 | -1.77% | 6.4 | 0.79 |
01/27 | 1,204 | 1,220 | 1,194 | 1,215 | +0.5% | 10,260,700 | 2兆204億 | -1.94% | 6.39 | 0.79 |
01/26 | 1,201 | 1,231 | 1,196 | 1,209 | -0.08% | 10,343,200 | 2兆104億 | -2.42% | 6.36 | 0.79 |
01/23 | 1,197 | 1,214 | 1,193 | 1,210 | +2.46% | 10,832,500 | 2兆120億 | -2.42% | 6.36 | 0.79 |
01/22 | 1,183 | 1,193 | 1,174 | 1,181 | -0.17% | 12,528,800 | 1兆9638億 | -5.06% | 6.21 | 0.77 |
01/21 | 1,208 | 1,209 | 1,179 | 1,183 | -1.99% | 17,136,100 | 1兆9671億 | -5.28% | 6.22 | 0.77 |
01/20 | 1,252 | 1,255 | 1,182 | 1,207 | -2.58% | 17,742,200 | 2兆71億 | -3.75% | 6.35 | 0.78 |
01/19 | 1,221 | 1,241 | 1,221 | 1,239 | +2.4% | 5,416,400 | 2兆603億 | -1.59% | 6.51 | 0.8 |
01/16 | 1,186 | 1,210 | 1,179 | 1,210 | +0.5% | 9,112,300 | 2兆120億 | -4.27% | 6.36 | 0.79 |
01/15 | 1,201 | 1,210 | 1,187 | 1,204 | +0.25% | 8,205,100 | 2兆21億 | -5.2% | 6.33 | 0.78 |
01/14 | 1,222 | 1,225 | 1,201 | 1,201 | -2.91% | 11,200,400 | 1兆9971億 | -5.88% | 6.32 | 0.78 |
01/13 | 1,250 | 1,252 | 1,218 | 1,237 | -2.52% | 8,467,800 | 2兆569億 | -3.59% | 6.5 | 0.8 |
01/09 | 1,268 | 1,281 | 1,265 | 1,269 | +0.79% | 5,845,300 | 2兆1102億 | -1.55% | 6.67 | 0.82 |
01/08 | 1,256 | 1,265 | 1,255 | 1,259 | +1.61% | 6,745,300 | 2兆935億 | -2.63% | 6.62 | 0.82 |
01/07 | 1,235 | 1,250 | 1,234 | 1,239 | -0.32% | 5,547,800 | 2兆603億 | -4.47% | 6.51 | 0.8 |
01/06 | 1,248 | 1,256 | 1,237 | 1,243 | -2.74% | 7,662,300 | 2兆669億 | -4.46% | 6.54 | 0.81 |
01/05 | 1,281 | 1,289 | 1,253 | 1,278 | -1.08% | 5,492,500 | 2兆1251億 | -2.14% | 6.72 | 0.83 |
2014 |
12/30 | 1,294 | 1,308 | 1,292 | 1,292 | -0.23% | 5,035,000 | 2兆1484億 | -1.3% | 6.79 | 0.84 |
12/29 | 1,296 | 1,298 | 1,280 | 1,295 | +0.15% | 3,918,400 | 2兆1534億 | -1.22% | 6.81 | 0.84 |
12/26 | 1,285 | 1,295 | 1,282 | 1,293 | +1.02% | 2,168,000 | 2兆1501億 | -1.45% | 6.8 | 0.84 |
12/25 | 1,284 | 1,286 | 1,272 | 1,280 | -0.31% | 2,780,400 | 2兆1284億 | -2.66% | 6.73 | 0.83 |
12/24 | 1,286 | 1,291 | 1,281 | 1,284 | +0.86% | 4,420,800 | 2兆1351億 | -2.58% | 6.75 | 0.83 |
12/22 | 1,271 | 1,275 | 1,263 | 1,273 | +1.68% | 5,367,900 | 2兆1168億 | -3.56% | 6.69 | 0.83 |
12/19 | 1,239 | 1,252 | 1,231 | 1,252 | +2.88% | 9,480,800 | 2兆819億 | -5.44% | 6.58 | 0.81 |
12/18 | 1,239 | 1,245 | 1,216 | 1,217 | +0.33% | 11,774,500 | 2兆237億 | -8.43% | 6.4 | 0.79 |
12/17 | 1,210 | 1,230 | 1,207 | 1,213 | +0.08% | 10,111,200 | 2兆170億 | -9.21% | 6.38 | 0.79 |
12/16 | 1,235 | 1,236 | 1,208 | 1,212 | -2.34% | 9,018,900 | 2兆154億 | -9.69% | 6.37 | 0.79 |
12/15 | 1,250 | 1,263 | 1,240 | 1,241 | -4.69% | 11,288,100 | 2兆636億 | -8.01% | 6.53 | 0.81 |
12/12 | 1,279 | 1,323 | 1,279 | 1,302 | -0.53% | 16,230,900 | 2兆1650億 | -3.84% | 6.85 | 0.85 |
12/11 | 1,289 | 1,315 | 1,279 | 1,309 | +1.08% | 12,707,100 | 2兆1767億 | -3.61% | 6.88 | 0.85 |
12/10 | 1,323 | 1,327 | 1,291 | 1,295 | -2.63% | 13,885,400 | 2兆1534億 | -4.85% | 6.81 | 0.84 |
12/09 | 1,348 | 1,350 | 1,326 | 1,330 | -2.56% | 9,658,400 | 2兆2116億 | -2.49% | 6.99 | 0.86 |
12/08 | 1,373 | 1,374 | 1,362 | 1,365 | -0.58% | 6,370,000 | 2兆2698億 | +0.07% | 7.18 | 0.89 |
12/05 | 1,359 | 1,374 | 1,358 | 1,373 | +1.18% | 5,398,000 | 2兆2831億 | +0.81% | 7.22 | 0.89 |
12/04 | 1,369 | 1,370 | 1,354 | 1,357 | -0.88% | 8,482,900 | 2兆2565億 | -0.15% | 7.14 | 0.88 |
12/03 | 1,377 | 1,382 | 1,366 | 1,369 | -0.44% | 5,729,900 | 2兆2764億 | +1.03% | 7.2 | 0.89 |
12/02 | 1,353 | 1,378 | 1,346 | 1,375 | +0.29% | 7,800,200 | 2兆2864億 | +1.78% | 7.23 | 0.89 |
12/01 | 1,370 | 1,383 | 1,361 | 1,371 | +0.37% | 7,597,600 | 2兆2798億 | +1.86% | 7.21 | 0.89 |
11/28 | 1,343 | 1,366 | 1,343 | 1,366 | +1.71% | 6,995,300 | 2兆2715億 | +1.86% | 7.18 | 0.89 |
11/27 | 1,350 | 1,355 | 1,341 | 1,343 | -1.83% | 8,216,100 | 2兆2332億 | +0.52% | 7.06 | 0.87 |
11/26 | 1,360 | 1,377 | 1,350 | 1,368 | +0.96% | 11,287,800 | 2兆2748億 | +2.86% | 7.19 | 0.89 |
11/25 | 1,341 | 1,358 | 1,338 | 1,355 | +2.26% | 9,712,100 | 2兆2532億 | +2.34% | 7.12 | 0.88 |
11/21 | 1,331 | 1,333 | 1,301 | 1,325 | -1.12% | 13,646,300 | 2兆2033億 | +0.61% | 6.97 | 0.86 |
11/20 | 1,357 | 1,360 | 1,336 | 1,340 | -1.47% | 10,094,300 | 2兆2282億 | +2.13% | 7.05 | 0.87 |
11/19 | 1,354 | 1,374 | 1,350 | 1,360 | +0.74% | 6,992,100 | 2兆2615億 | +4.13% | 7.15 | 0.88 |
11/18 | 1,348 | 1,368 | 1,348 | 1,350 | +0.97% | 6,734,900 | 2兆2449億 | +3.77% | 7.1 | 0.88 |
11/17 | 1,357 | 1,360 | 1,333 | 1,337 | -2.41% | 9,638,500 | 2兆2232億 | +3.16% | 7.03 | 0.87 |
11/14 | 1,399 | 1,399 | 1,349 | 1,370 | -1.37% | 12,563,500 | 2兆2781億 | +6.04% | 7.2 | 0.89 |
11/13 | 1,376 | 1,389 | 1,372 | 1,389 | +1.17% | 5,654,600 | 2兆3097億 | +7.84% | 7.3 | 0.9 |
11/12 | 1,391 | 1,392 | 1,370 | 1,373 | -0.87% | 6,791,400 | 2兆2831億 | +7.01% | 7.22 | 0.89 |
11/11 | 1,384 | 1,392 | 1,375 | 1,385 | -0.07% | 9,702,700 | 2兆3031億 | +8.29% | 7.28 | 0.9 |
11/10 | 1,363 | 1,386 | 1,361 | 1,386 | +1.39% | 6,386,800 | 2兆3047億 | +8.79% | 7.29 | 0.9 |
11/07 | 1,372 | 1,381 | 1,356 | 1,367 | -1.09% | 9,123,100 | 2兆2731億 | +7.64% | 7.19 | 0.89 |
11/06 | 1,392 | 1,394 | 1,377 | 1,382 | -0.36% | 10,838,800 | 2兆2981億 | +9.08% | 7.27 | 0.9 |
11/05 | 1,365 | 1,389 | 1,362 | 1,387 | +1.31% | 11,604,800 | 2兆3064億 | +9.64% | 7.29 | 0.9 |
11/04 | 1,390 | 1,391 | 1,364 | 1,369 | +2.39% | 10,672,700 | 2兆2764億 | +8.22% | 7.2 | 0.89 |
10/31 | 1,314 | 1,351 | 1,311 | 1,337 | +1.98% | 12,682,200 | 2兆2232億 | +5.61% | 7.03 | 0.87 |