株価チャート
2015/03/12～2015/08/05
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 |
| 08/05 | 3,045 | 3,058 | 2,995 | 3,022 | -1.21% | 1,236,700 | 1兆8761億 | +1.21% | 44.62 | 5.17 |
| 08/04 | 3,006 | 3,060 | 3,005 | 3,059 | +1.39% | 1,678,300 | 1兆8991億 | +2.58% | 45.16 | 5.23 |
| 08/03 | 3,007 | 3,028 | 2,968 | 3,017 | +1.21% | 1,708,900 | 1兆8730億 | +1.41% | 44.54 | 5.16 |
| 07/31 | 3,048 | 3,050 | 2,935 | 2,981 | -1.23% | 2,202,600 | 1兆8507億 | +0.3% | 44.01 | 5.1 |
| 07/30 | 3,099 | 3,110 | 3,003 | 3,018 | -1.85% | 2,115,500 | 1兆8736億 | +1.65% | 44.56 | 5.16 |
| 07/29 | 3,055 | 3,094 | 3,045 | 3,075 | +0.82% | 2,239,800 | 1兆9090億 | +3.81% | 45.4 | 5.26 |
| 07/28 | 3,008 | 3,073 | 2,986 | 3,050 | -0.81% | 2,290,300 | 1兆8935億 | +3.35% | 45.03 | 5.22 |
| 07/27 | 3,119 | 3,144 | 3,062 | 3,075 | -2.04% | 2,084,400 | 1兆9090億 | +4.56% | 45.4 | 5.26 |
| 07/24 | 3,119 | 3,145 | 3,081 | 3,139 | +1.1% | 2,063,600 | 1兆9487億 | +7.17% | 46.34 | 5.37 |
| 07/23 | 3,054 | 3,129 | 3,038 | 3,105 | +2.17% | 2,726,000 | 1兆9276億 | +6.48% | 45.84 | 5.31 |
| 07/22 | 3,054 | 3,069 | 3,023 | 3,039 | -0.78% | 1,287,900 | 1兆8867億 | +4.43% | 44.87 | 5.2 |
| 07/21 | 3,020 | 3,087 | 3,017 | 3,063 | +2.1% | 2,610,400 | 1兆9016億 | +5.37% | 45.22 | 5.24 |
| 07/17 | 2,952 | 3,018 | 2,937 | 3,000 | +1.66% | 2,621,100 | 1兆8625億 | +3.41% | 44.29 | 5.13 |
| 07/16 | 2,998 | 2,998 | 2,936 | 2,951 | -0.97% | 1,666,200 | 1兆8320億 | +1.76% | 43.57 | 5.05 |
| 07/15 | 2,901 | 2,990 | 2,899 | 2,980 | +3.04% | 2,520,100 | 1兆8500億 | +2.79% | 44 | 5.1 |
| 07/14 | 2,930 | 2,938 | 2,882 | 2,892 | +1.97% | 2,023,500 | 1兆7954億 | -0.1% | 42.7 | 4.95 |
| 07/13 | 2,827 | 2,858 | 2,797 | 2,836 | +2.12% | 1,744,900 | 1兆7606億 | -2.07% | 41.87 | 4.85 |
| 07/10 | 2,850 | 2,889 | 2,761 | 2,777 | -1.87% | 3,333,300 | 1兆7240億 | -4.24% | 41 | 4.75 |
| 07/09 | 2,760 | 2,836 | 2,730 | 2,830 | -0.49% | 3,723,400 | 1兆7569億 | -2.55% | 41.78 | 4.84 |
| 07/08 | 2,985 | 2,985 | 2,836 | 2,844 | -5.55% | 4,242,700 | 1兆7656億 | -2.1% | 41.99 | 4.86 |
| 07/07 | 2,991 | 3,025 | 2,990 | 3,011 | +1.9% | 2,164,400 | 1兆8693億 | +3.61% | 44.45 | 5.15 |
| 07/06 | 2,930 | 2,985 | 2,921 | 2,955 | -1.34% | 2,160,000 | 1兆8345億 | +1.86% | 43.63 | 5.05 |
| 07/03 | 3,000 | 3,015 | 2,976 | 2,995 | +0.74% | 2,114,800 | 1兆8593億 | +3.49% | 44.22 | 5.12 |
| 07/02 | 2,981 | 3,020 | 2,964 | 2,973 | +0.17% | 2,685,200 | 1兆8457億 | +3.09% | 43.89 | 5.08 |
| 07/01 | 2,925 | 2,978 | 2,910 | 2,968 | +1.99% | 2,319,400 | 1兆8426億 | +3.23% | 43.82 | 5.08 |
| 06/30 | 2,885 | 2,944 | 2,885 | 2,910 | +1.01% | 2,639,400 | 1兆8066億 | +1.57% | 43.18 | 5 |
| 06/29 | 2,807 | 2,910 | 2,800 | 2,881 | -2.57% | 3,183,400 | 1兆7886億 | +0.8% | 42.75 | 4.95 |
| 06/26 | 2,915 | 2,964 | 2,911 | 2,957 | +2% | 3,817,500 | 1兆8358億 | +3.68% | 43.87 | 5.08 |
| 06/25 | 2,870 | 2,946 | 2,869 | 2,899 | +1.68% | 3,773,300 | 1兆7997億 | +1.93% | 43.01 | 4.98 |
| 06/24 | 2,804 | 2,865 | 2,804 | 2,851 | +2.08% | 2,270,200 | 1兆7699億 | +0.56% | 42.3 | 4.9 |
| 06/23 | 2,801 | 2,802 | 2,742 | 2,793 | -0.04% | 3,499,400 | 1兆7339億 | -1.2% | 41.44 | 4.8 |
| 06/22 | 2,785 | 2,810 | 2,775 | 2,794 | +0.76% | 2,305,000 | 1兆7346億 | -1.03% | 41.46 | 4.8 |
| 06/19 | 2,858 | 2,869 | 2,772 | 2,773 | -2.05% | 6,042,300 | 1兆7215億 | -1.6% | 41.14 | 4.77 |
| 06/18 | 2,913 | 2,950 | 2,828 | 2,831 | -4.03% | 4,492,100 | 1兆7575億 | +0.53% | 42 | 4.87 |
| 06/17 | 2,968 | 2,974 | 2,941 | 2,950 | 0% | 1,967,900 | 1兆8314億 | +5.09% | 43.77 | 5.07 |
| 06/16 | 2,950 | 2,969 | 2,937 | 2,950 | +0.65% | 1,766,900 | 1兆8314億 | +5.55% | 43.77 | 5.07 |
| 06/15 | 2,960 | 2,966 | 2,911 | 2,931 | -0.95% | 2,408,900 | 1兆8196億 | +5.24% | 43.49 | 5.04 |
| 06/12 | 2,950 | 2,975 | 2,927 | 2,959 | +1.13% | 3,664,500 | 1兆8370億 | +6.55% | 43.9 | 5.09 |
| 06/11 | 2,920 | 2,940 | 2,908 | 2,926 | +1% | 1,976,200 | 1兆8165億 | +5.59% | 43.41 | 5.03 |
| 06/10 | 2,900 | 2,920 | 2,877 | 2,897 | -0.79% | 3,043,400 | 1兆7985億 | +4.62% | 42.98 | 4.98 |
| 06/09 | 2,930 | 2,945 | 2,914 | 2,920 | -0.27% | 3,359,700 | 1兆8128億 | +5.34% | 43.33 | 5.02 |
| 06/08 | 2,907 | 2,946 | 2,888 | 2,928 | +2.16% | 4,597,200 | 1兆8178億 | +5.51% | 43.44 | 5.03 |
| 06/05 | 2,870 | 2,887 | 2,852 | 2,866 | +0.07% | 2,392,000 | 1兆7793億 | +2.98% | 42.52 | 4.93 |
| 06/04 | 2,900 | 2,906 | 2,854 | 2,864 | -0.56% | 3,633,500 | 1兆7780億 | +2.58% | 42.49 | 4.92 |
| 06/03 | 2,880 | 2,882 | 2,834 | 2,880 | +0.03% | 4,002,400 | 1兆7880億 | +2.82% | 42.73 | 4.95 |
| 06/02 | 2,815 | 2,885 | 2,810 | 2,879 | +4.2% | 5,848,100 | 1兆7873億 | +2.42% | 42.72 | 4.95 |
| 06/01 | 2,755 | 2,778 | 2,719 | 2,763 | +0.55% | 3,261,900 | 1兆7153億 | -2.06% | 41 | 4.75 |
| 05/29 | 2,745 | 2,758 | 2,731 | 2,748 | -0.15% | 3,845,200 | 1兆7060億 | -3.14% | 40.77 | 4.72 |
| 05/28 | 2,767 | 2,768 | 2,739 | 2,752 | +0.81% | 2,917,200 | 1兆7085億 | -3.44% | 40.83 | 4.73 |
| 05/27 | 2,750 | 2,750 | 2,716 | 2,730 | -0.11% | 2,316,700 | 1兆6948億 | -4.58% | 40.51 | 4.69 |
| 05/26 | 2,710 | 2,739 | 2,685 | 2,733 | +0.55% | 2,309,000 | 1兆6967億 | -4.94% | 40.55 | 4.7 |
| 05/25 | 2,780 | 2,780 | 2,708 | 2,718 | -1.49% | 3,534,200 | 1兆6874億 | -5.95% | 40.33 | 4.67 |
| 05/22 | 2,725 | 2,764 | 2,696 | 2,759 | +2.57% | 4,588,600 | 1兆7128億 | -5.12% | 40.94 | 4.74 |
| 05/21 | 2,661 | 2,707 | 2,638 | 2,690 | +1.59% | 4,441,000 | 1兆6700億 | -8% | 39.91 | 4.62 |
| 05/20 | 2,690 | 2,704 | 2,633 | 2,648 | -1.27% | 5,661,400 | 1兆6439億 | -10.05% | 39.29 | 4.55 |
| 05/19 | 2,685 | 2,724 | 2,678 | 2,682 | -0.11% | 3,525,900 | 1兆6650億 | -9.58% | 39.79 | 4.61 |
| 05/18 | 2,704 | 2,715 | 2,660 | 2,685 | -0.7% | 3,096,100 | 1兆6669億 | -10.11% | 39.84 | 4.61 |
| 05/15 | 2,646 | 2,709 | 2,625 | 2,704 | +3.32% | 3,803,000 | 1兆6787億 | -10.14% | 40.12 | 4.65 |
| 05/14 | 2,605 | 2,659 | 2,590 | 2,617 | -0.65% | 4,997,000 | 1兆6247億 | -13.6% | 38.83 | 4.5 |
| 05/13 | 2,668 | 2,670 | 2,604 | 2,634 | -2.95% | 5,439,400 | 1兆6352億 | -13.72% | 39.08 | 4.53 |
| 05/12 | 2,740 | 2,747 | 2,700 | 2,714 | -0.29% | 3,175,700 | 1兆6849億 | -11.8% | 40.27 | 4.66 |
| 05/11 | 2,750 | 2,813 | 2,704 | 2,722 | -3.23% | 6,413,800 | 1兆6899億 | -12.02% | 40.39 | 4.68 |
| 05/08 | 2,890 | 2,941 | 2,735 | 2,813 | -2.33% | 4,559,900 | 1兆7464億 | -9.58% | 41.74 | 4.83 |
| 05/07 | 2,939 | 2,952 | 2,868 | 2,880 | -2.77% | 4,153,500 | 1兆7880億 | -7.93% | 42.73 | 4.95 |
| 05/01 | 2,990 | 3,000 | 2,943 | 2,962 | -1.79% | 2,357,400 | 1兆8389億 | -5.7% | 43.95 | 5.09 |
| 04/30 | 3,079 | 3,100 | 3,015 | 3,016 | -3.08% | 2,234,300 | 1兆8724億 | -4.28% | 44.75 | 5.18 |
| 04/28 | 3,107 | 3,157 | 3,091 | 3,112 | +0.39% | 1,909,200 | 1兆9320億 | -1.49% | 46.17 | 5.35 |
| 04/27 | 3,097 | 3,117 | 3,081 | 3,100 | +0.52% | 1,007,200 | 1兆9245億 | -2.02% | 46 | 5.33 |
| 04/24 | 3,129 | 3,130 | 3,077 | 3,084 | -1.19% | 1,514,000 | 1兆9146億 | -2.71% | 45.76 | 5.3 |
| 04/23 | 3,165 | 3,169 | 3,107 | 3,121 | -0.7% | 1,356,800 | 1兆9376億 | -1.7% | 46.31 | 5.36 |
| 04/22 | 3,180 | 3,186 | 3,114 | 3,143 | -0.44% | 1,620,000 | 1兆9512億 | -1.1% | 46.63 | 5.4 |
| 04/21 | 3,099 | 3,165 | 3,081 | 3,157 | +2.9% | 2,048,900 | 1兆9599億 | -0.75% | 46.84 | 5.43 |
| 04/20 | 3,005 | 3,116 | 3,003 | 3,068 | +1.35% | 1,717,700 | 1兆9047億 | -3.73% | 45.52 | 5.27 |
| 04/17 | 3,051 | 3,066 | 3,013 | 3,027 | -1.66% | 2,198,700 | 1兆8792億 | -5.14% | 44.91 | 5.2 |
| 04/16 | 3,130 | 3,134 | 3,031 | 3,078 | -1.5% | 2,289,300 | 1兆9109億 | -3.75% | 45.67 | 5.29 |
| 04/15 | 3,152 | 3,189 | 3,110 | 3,125 | -1.23% | 1,673,900 | 1兆9401億 | -2.53% | 46.37 | 5.37 |
| 04/14 | 3,163 | 3,194 | 3,153 | 3,164 | +0.25% | 1,182,300 | 1兆9643億 | -1.49% | 46.95 | 5.44 |
| 04/13 | 3,177 | 3,188 | 3,150 | 3,156 | -0.88% | 1,282,500 | 1兆9593億 | -1.93% | 46.83 | 5.42 |
| 04/10 | 3,210 | 3,210 | 3,172 | 3,184 | -0.75% | 1,504,000 | 1兆9767億 | -1.33% | 47.24 | 5.47 |
| 04/09 | 3,200 | 3,237 | 3,188 | 3,208 | +0.38% | 1,488,900 | 1兆9916億 | -0.8% | 47.6 | 5.51 |
| 04/08 | 3,260 | 3,265 | 3,188 | 3,196 | -1.11% | 2,396,100 | 1兆9841億 | -1.27% | 47.42 | 5.49 |
| 04/07 | 3,228 | 3,245 | 3,207 | 3,232 | +0.37% | 1,147,200 | 2兆65億 | -0.25% | 47.95 | 5.56 |
| 04/06 | 3,191 | 3,224 | 3,186 | 3,220 | 0% | 837,900 | 1兆9990億 | -0.65% | 47.78 | 5.53 |
| 04/03 | 3,216 | 3,249 | 3,201 | 3,220 | +0.16% | 944,200 | 1兆9990億 | -0.68% | 47.78 | 5.53 |
| 04/02 | 3,176 | 3,230 | 3,163 | 3,215 | +2.42% | 1,890,900 | 1兆9959億 | -0.92% | 47.7 | 5.53 |
| 04/01 | 3,150 | 3,181 | 3,116 | 3,139 | -0.41% | 2,838,300 | 1兆9487億 | -3.36% | 46.57 | 5.4 |
| 03/31 | 3,277 | 3,300 | 3,152 | 3,152 | -2.45% | 2,634,000 | 1兆9568億 | -3.1% | 46.76 | 5.42 |
| 03/30 | 3,237 | 3,295 | 3,217 | 3,231 | +0.78% | 2,179,800 | 2兆59億 | -0.95% | 47.93 | 5.55 |
| 03/27 | 3,238 | 3,266 | 3,155 | 3,206 | -0.59% | 1,911,100 | 1兆9903億 | -1.87% | 47.56 | 5.51 |
| 03/26 | 3,187 | 3,234 | 3,143 | 3,225 | +0.53% | 2,539,700 | 2兆21億 | -1.41% | 47.84 | 5.54 |
| 03/25 | 3,250 | 3,260 | 3,186 | 3,208 | -0.96% | 3,446,600 | 1兆9916億 | -1.99% | 47.59 | 5.51 |
| 03/24 | 3,270 | 3,310 | 3,224 | 3,239 | -0.18% | 2,412,300 | 2兆108億 | -1.16% | 48.05 | 5.57 |
| 03/23 | 3,220 | 3,250 | 3,188 | 3,245 | +1.22% | 1,769,400 | 2兆146億 | -1.1% | 48.14 | 5.58 |
| 03/20 | 3,239 | 3,245 | 3,186 | 3,206 | -0.09% | 2,137,400 | 1兆9903億 | -2.38% | 47.56 | 5.51 |
| 03/19 | 3,244 | 3,244 | 3,180 | 3,209 | -0.43% | 2,091,600 | 1兆9922億 | -2.37% | 47.61 | 5.51 |
| 03/18 | 3,270 | 3,270 | 3,217 | 3,223 | -2.04% | 2,749,400 | 2兆9億 | -2.04% | 47.81 | 5.54 |
| 03/17 | 3,220 | 3,313 | 3,197 | 3,290 | +3.26% | 4,319,800 | 2兆425億 | +0.12% | 48.81 | 5.65 |
| 03/16 | 3,200 | 3,240 | 3,176 | 3,186 | -0.53% | 2,572,800 | 1兆9779億 | -2.84% | 47.26 | 5.48 |
| 03/13 | 3,231 | 3,248 | 3,196 | 3,203 | -1.69% | 5,180,100 | 1兆9885億 | -2.23% | 47.52 | 5.5 |
| 03/12 | 3,281 | 3,281 | 3,246 | 3,258 | -0.94% | 2,581,000 | 2兆226億 | -0.46% | 48.33 | 5.6 |
