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 | 1,324 | 1,324 | 1,286 | 1,286 | -1.91% | 8,485,600 | 1兆6082億 | -3.02% | - | 0.65 |
03/30 | 1,320 | 1,326 | 1,293 | 1,311 | -1.35% | 5,481,900 | 1兆6395億 | -1.13% | - | 0.66 |
03/27 | 1,340 | 1,351 | 1,317 | 1,329 | -3.13% | 7,789,200 | 1兆6620億 | +0.23% | - | 0.67 |
03/26 | 1,367 | 1,382 | 1,363 | 1,372 | -0.58% | 12,190,200 | 1兆7158億 | +3.63% | - | 0.69 |
03/25 | 1,360 | 1,385 | 1,357 | 1,380 | +1.47% | 10,707,800 | 1兆7258億 | +4.47% | - | 0.69 |
03/24 | 1,348 | 1,364 | 1,338 | 1,360 | +0.97% | 7,658,200 | 1兆7008億 | +3.26% | - | 0.68 |
03/23 | 1,323 | 1,347 | 1,317 | 1,347 | +2.28% | 6,995,800 | 1兆6845億 | +2.59% | - | 0.68 |
03/20 | 1,322 | 1,322 | 1,313 | 1,317 | -0.23% | 4,801,200 | 1兆6470億 | +0.53% | - | 0.66 |
03/19 | 1,320 | 1,323 | 1,313 | 1,320 | +0.08% | 4,754,900 | 1兆6507億 | +0.99% | - | 0.66 |
03/18 | 1,322 | 1,325 | 1,310 | 1,319 | -0.75% | 6,922,200 | 1兆6495億 | +1.15% | - | 0.66 |
03/17 | 1,325 | 1,333 | 1,321 | 1,329 | +0.61% | 3,483,600 | 1兆6620億 | +2.23% | - | 0.67 |
03/16 | 1,329 | 1,333 | 1,321 | 1,321 | -0.53% | 3,910,500 | 1兆6520億 | +1.93% | - | 0.66 |
03/13 | 1,338 | 1,340 | 1,328 | 1,328 | -0.23% | 8,842,100 | 1兆6608億 | +2.79% | - | 0.67 |
03/12 | 1,330 | 1,334 | 1,314 | 1,331 | +0.3% | 6,196,800 | 1兆6645億 | +3.34% | - | 0.67 |
03/11 | 1,321 | 1,333 | 1,313 | 1,327 | +0.15% | 5,294,500 | 1兆6595億 | +3.35% | - | 0.67 |
03/10 | 1,330 | 1,331 | 1,318 | 1,325 | +0.15% | 6,627,200 | 1兆6570億 | +3.68% | - | 0.67 |
03/09 | 1,314 | 1,324 | 1,305 | 1,323 | +0.53% | 6,403,300 | 1兆6545億 | +4.01% | - | 0.67 |
03/06 | 1,314 | 1,319 | 1,312 | 1,316 | +0.23% | 6,299,700 | 1兆6457億 | +3.95% | - | 0.66 |
03/05 | 1,318 | 1,318 | 1,306 | 1,313 | -0.45% | 4,706,900 | 1兆6420億 | +4.21% | - | 0.66 |
03/04 | 1,323 | 1,325 | 1,315 | 1,319 | -0.38% | 4,633,200 | 1兆6495億 | +5.02% | - | 0.66 |
03/03 | 1,329 | 1,334 | 1,310 | 1,324 | -0.15% | 7,116,700 | 1兆6557億 | +5.84% | - | 0.67 |
03/02 | 1,320 | 1,333 | 1,315 | 1,326 | +0.84% | 5,563,100 | 1兆6582億 | +6.42% | - | 0.67 |
02/27 | 1,310 | 1,315 | 1,308 | 1,315 | +0.38% | 5,758,900 | 1兆6445億 | +5.96% | - | 0.66 |
02/26 | 1,300 | 1,310 | 1,295 | 1,310 | +0.61% | 6,026,100 | 1兆6382億 | +5.99% | - | 0.66 |
02/25 | 1,300 | 1,305 | 1,296 | 1,302 | +0.39% | 3,956,900 | 1兆6282億 | +5.85% | - | 0.65 |
02/24 | 1,297 | 1,300 | 1,288 | 1,297 | +0.23% | 3,670,200 | 1兆6220億 | +5.79% | - | 0.65 |
02/23 | 1,299 | 1,306 | 1,286 | 1,294 | +0.31% | 4,766,400 | 1兆6182億 | +5.98% | - | 0.65 |
02/20 | 1,289 | 1,293 | 1,284 | 1,290 | +0.31% | 4,037,500 | 1兆6132億 | +6.17% | - | 0.65 |
02/19 | 1,279 | 1,287 | 1,273 | 1,286 | +0.63% | 4,580,800 | 1兆6082億 | +6.37% | - | 0.65 |
02/18 | 1,275 | 1,279 | 1,266 | 1,278 | +0.87% | 4,985,100 | 1兆5982億 | +6.23% | - | 0.64 |
02/17 | 1,266 | 1,275 | 1,254 | 1,267 | -0.08% | 4,267,000 | 1兆5845億 | +5.67% | - | 0.64 |
02/16 | 1,250 | 1,274 | 1,250 | 1,268 | +2.01% | 5,332,100 | 1兆5857億 | +6.02% | - | 0.64 |
02/13 | 1,237 | 1,247 | 1,236 | 1,243 | +0.32% | 4,492,700 | 1兆5544億 | +4.28% | - | 0.63 |
02/12 | 1,245 | 1,250 | 1,232 | 1,239 | +0.24% | 6,346,700 | 1兆5494億 | +4.12% | - | 0.62 |
02/10 | 1,225 | 1,236 | 1,216 | 1,236 | +0.9% | 5,248,800 | 1兆5457億 | +4.04% | - | 0.62 |
02/09 | 1,228 | 1,232 | 1,221 | 1,225 | +0.74% | 3,273,000 | 1兆5319億 | +3.11% | - | 0.62 |
02/06 | 1,230 | 1,233 | 1,207 | 1,216 | -0.57% | 6,480,200 | 1兆5207億 | +2.36% | - | 0.61 |
02/05 | 1,223 | 1,228 | 1,211 | 1,223 | -1.21% | 4,862,000 | 1兆5294億 | +2.77% | - | 0.61 |
02/04 | 1,215 | 1,238 | 1,212 | 1,238 | +4.38% | 11,206,000 | 1兆5482億 | +4.03% | - | 0.62 |
02/03 | 1,187 | 1,205 | 1,180 | 1,186 | +0.94% | 5,662,400 | 1兆4832億 | -0.34% | - | 0.6 |
02/02 | 1,163 | 1,178 | 1,158 | 1,175 | +0.6% | 4,756,500 | 1兆4694億 | -1.43% | - | 0.59 |
01/30 | 1,175 | 1,181 | 1,168 | 1,168 | -0.34% | 5,218,400 | 1兆4607億 | -2.18% | - | 0.59 |
01/29 | 1,182 | 1,186 | 1,170 | 1,172 | -1.68% | 5,467,500 | 1兆4657億 | -2.01% | - | 0.59 |
01/28 | 1,186 | 1,198 | 1,182 | 1,192 | -0.75% | 4,429,200 | 1兆4907億 | -0.33% | - | 0.6 |
01/27 | 1,195 | 1,205 | 1,187 | 1,201 | +0.84% | 6,002,000 | 1兆5019億 | +0.5% | - | 0.6 |
01/26 | 1,200 | 1,209 | 1,187 | 1,191 | -1.49% | 4,711,700 | 1兆4894億 | -0.17% | - | 0.6 |
01/23 | 1,203 | 1,216 | 1,198 | 1,209 | +1.43% | 4,052,600 | 1兆5119億 | +1.34% | - | 0.61 |
01/22 | 1,174 | 1,193 | 1,173 | 1,192 | +1.53% | 3,386,700 | 1兆4907億 | -0.08% | - | 0.6 |
01/21 | 1,176 | 1,186 | 1,169 | 1,174 | -1.59% | 5,435,600 | 1兆4682億 | -1.68% | - | 0.59 |
01/20 | 1,181 | 1,193 | 1,174 | 1,193 | +1.71% | 4,645,500 | 1兆4919億 | -0.25% | - | 0.6 |
01/19 | 1,150 | 1,176 | 1,150 | 1,173 | +3.26% | 4,680,900 | 1兆4669億 | -2.17% | - | 0.59 |
01/16 | 1,135 | 1,137 | 1,117 | 1,136 | -1.47% | 8,116,000 | 1兆4206億 | -5.49% | - | 0.57 |
01/15 | 1,142 | 1,157 | 1,140 | 1,153 | +1.23% | 3,565,400 | 1兆4419億 | -4.55% | - | 0.58 |
01/14 | 1,170 | 1,170 | 1,139 | 1,139 | -2.98% | 7,841,600 | 1兆4244億 | -6.02% | - | 0.57 |
01/13 | 1,178 | 1,178 | 1,154 | 1,174 | -0.76% | 5,117,900 | 1兆4682億 | -3.45% | - | 0.59 |
01/09 | 1,192 | 1,196 | 1,180 | 1,183 | +0.17% | 4,922,500 | 1兆4794億 | -3.03% | - | 0.59 |
01/08 | 1,202 | 1,203 | 1,180 | 1,181 | -0.59% | 5,829,600 | 1兆4769億 | -3.43% | - | 0.59 |
01/07 | 1,179 | 1,194 | 1,175 | 1,188 | +0.51% | 7,367,000 | 1兆4857億 | -3.1% | - | 0.6 |
01/06 | 1,209 | 1,211 | 1,182 | 1,182 | -3.67% | 10,954,200 | 1兆4782億 | -3.82% | - | 0.59 |
01/05 | 1,234 | 1,240 | 1,218 | 1,227 | -1.21% | 4,878,000 | 1兆5344億 | -0.49% | - | 0.62 |
2014 |
12/30 | 1,247 | 1,252 | 1,236 | 1,242 | -0.4% | 3,715,400 | 1兆5532億 | +0.65% | - | 0.62 |
12/29 | 1,247 | 1,252 | 1,235 | 1,247 | +0.32% | 3,912,300 | 1兆5595億 | +0.97% | - | 0.63 |
12/26 | 1,234 | 1,244 | 1,231 | 1,243 | +0.97% | 2,391,400 | 1兆5544億 | +0.65% | - | 0.63 |
12/25 | 1,230 | 1,233 | 1,223 | 1,231 | -0.24% | 3,043,900 | 1兆5394億 | -0.32% | - | 0.62 |
12/24 | 1,235 | 1,240 | 1,229 | 1,234 | +0.33% | 4,857,400 | 1兆5432億 | -0.24% | - | 0.62 |
12/22 | 1,218 | 1,235 | 1,211 | 1,230 | +1.74% | 5,709,800 | 1兆5382億 | -0.57% | - | 0.62 |
12/19 | 1,208 | 1,211 | 1,194 | 1,209 | +2.63% | 6,523,700 | 1兆5119億 | -2.34% | - | 0.61 |
12/18 | 1,193 | 1,203 | 1,175 | 1,178 | +1.2% | 6,340,100 | 1兆4732億 | -4.92% | - | 0.59 |
12/17 | 1,169 | 1,180 | 1,163 | 1,164 | +0.61% | 6,616,500 | 1兆4557億 | -6.2% | - | 0.59 |
12/16 | 1,180 | 1,184 | 1,152 | 1,157 | -2.36% | 6,885,700 | 1兆4469億 | -6.99% | - | 0.58 |
12/15 | 1,196 | 1,203 | 1,185 | 1,185 | -1.66% | 6,530,300 | 1兆4819億 | -4.97% | - | 0.6 |
12/12 | 1,200 | 1,215 | 1,196 | 1,205 | -0.41% | 9,300,700 | 1兆5069億 | -3.45% | - | 0.61 |
12/11 | 1,206 | 1,213 | 1,194 | 1,210 | -2.1% | 9,852,200 | 1兆5132億 | -2.97% | - | 0.61 |
12/10 | 1,252 | 1,255 | 1,234 | 1,236 | -1.83% | 7,885,300 | 1兆5457億 | -0.96% | - | 0.62 |
12/09 | 1,264 | 1,266 | 1,256 | 1,259 | -0.63% | 4,739,000 | 1兆5745億 | +1.04% | - | 0.63 |
12/08 | 1,265 | 1,268 | 1,260 | 1,267 | +0.24% | 3,590,000 | 1兆5845億 | +1.93% | - | 0.64 |
12/05 | 1,258 | 1,265 | 1,253 | 1,264 | +0.16% | 3,392,700 | 1兆5807億 | +2.1% | - | 0.64 |
12/04 | 1,260 | 1,266 | 1,254 | 1,262 | +0.72% | 5,182,400 | 1兆5782億 | +2.27% | - | 0.63 |
12/03 | 1,267 | 1,268 | 1,250 | 1,253 | -0.08% | 4,479,300 | 1兆5670億 | +2.04% | - | 0.63 |
12/02 | 1,258 | 1,263 | 1,241 | 1,254 | -0.56% | 7,312,400 | 1兆5682億 | +2.45% | - | 0.63 |
12/01 | 1,275 | 1,279 | 1,260 | 1,261 | -0.39% | 5,098,700 | 1兆5770億 | +3.53% | - | 0.63 |
11/28 | 1,263 | 1,267 | 1,252 | 1,266 | +0.4% | 4,236,100 | 1兆5832億 | +4.46% | - | 0.64 |
11/27 | 1,271 | 1,275 | 1,261 | 1,261 | -1.71% | 4,381,400 | 1兆5770億 | +4.65% | - | 0.63 |
11/26 | 1,261 | 1,286 | 1,260 | 1,283 | +1.91% | 6,813,700 | 1兆6045億 | +7.1% | - | 0.65 |
11/25 | 1,262 | 1,265 | 1,255 | 1,259 | 0% | 6,628,700 | 1兆5745億 | +5.71% | - | 0.63 |
11/21 | 1,250 | 1,261 | 1,239 | 1,259 | +0.8% | 5,988,000 | 1兆5745億 | +6.33% | - | 0.63 |
11/20 | 1,260 | 1,260 | 1,243 | 1,249 | -0.08% | 4,249,800 | 1兆5620億 | +6.21% | - | 0.63 |
11/19 | 1,258 | 1,266 | 1,247 | 1,250 | -0.87% | 4,994,600 | 1兆5632億 | +6.84% | - | 0.63 |
11/18 | 1,254 | 1,264 | 1,254 | 1,261 | +1.69% | 4,985,300 | 1兆5770億 | +8.33% | - | 0.63 |
11/17 | 1,255 | 1,257 | 1,235 | 1,240 | -1.43% | 7,687,000 | 1兆5507億 | +6.99% | - | 0.62 |
11/14 | 1,251 | 1,258 | 1,244 | 1,258 | +1.7% | 8,109,200 | 1兆5732億 | +8.92% | - | 0.63 |
11/13 | 1,230 | 1,241 | 1,222 | 1,237 | +0.49% | 5,392,700 | 1兆5469億 | +7.47% | - | 0.62 |
11/12 | 1,236 | 1,243 | 1,231 | 1,231 | +0.41% | 8,749,400 | 1兆5394億 | +7.23% | - | 0.62 |
11/11 | 1,230 | 1,232 | 1,221 | 1,226 | -0.08% | 6,178,800 | 1兆5332億 | +7.07% | - | 0.62 |
11/10 | 1,219 | 1,230 | 1,208 | 1,227 | +0.57% | 5,796,300 | 1兆5344億 | +7.26% | - | 0.62 |
11/07 | 1,199 | 1,222 | 1,198 | 1,220 | +2.18% | 6,942,700 | 1兆5257億 | +6.83% | - | 0.61 |
11/06 | 1,214 | 1,216 | 1,192 | 1,194 | -1.49% | 6,621,600 | 1兆4932億 | +4.55% | - | 0.6 |
11/05 | 1,208 | 1,214 | 1,198 | 1,212 | +0.58% | 8,355,200 | 1兆5157億 | +6.04% | - | 0.61 |
11/04 | 1,236 | 1,236 | 1,200 | 1,205 | +2.47% | 19,341,100 | 1兆5069億 | +4.78% | - | 0.61 |
10/31 | 1,164 | 1,198 | 1,154 | 1,176 | +2.53% | 10,480,100 | 1兆4707億 | +1.73% | - | 0.59 |