株価チャート
2014/09/30~2015/02/27
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 |
02/27 | 1,277 | 1,280 | 1,261 | 1,280 | +0.08% | 5,541,100 | 1兆1160億 | -0.39% | 25.42 | 0.89 |
02/26 | 1,280 | 1,284 | 1,272 | 1,279 | -0.54% | 4,245,100 | 1兆1151億 | -0.31% | 25.4 | 0.89 |
02/25 | 1,283 | 1,286 | 1,262 | 1,286 | -1.38% | 7,483,300 | 1兆1212億 | +0.31% | 25.54 | 0.89 |
02/24 | 1,302 | 1,317 | 1,301 | 1,304 | +0.15% | 8,609,300 | 1兆1369億 | +1.95% | 25.89 | 0.9 |
02/23 | 1,303 | 1,305 | 1,291 | 1,302 | +0.15% | 6,051,700 | 1兆1352億 | +2.28% | 25.86 | 0.9 |
02/20 | 1,334 | 1,334 | 1,300 | 1,300 | -2.48% | 5,962,500 | 1兆1335億 | +2.52% | 25.82 | 0.9 |
02/19 | 1,338 | 1,340 | 1,318 | 1,333 | -0.52% | 4,934,200 | 1兆1622億 | +5.54% | 26.47 | 0.92 |
02/18 | 1,346 | 1,348 | 1,335 | 1,340 | -0.22% | 5,922,400 | 1兆1683億 | +6.77% | 26.61 | 0.93 |
02/17 | 1,347 | 1,349 | 1,334 | 1,343 | -0.22% | 3,189,400 | 1兆1709億 | +7.7% | 26.67 | 0.93 |
02/16 | 1,320 | 1,354 | 1,318 | 1,346 | +2.91% | 6,018,400 | 1兆1736億 | +8.37% | 26.73 | 0.93 |
02/13 | 1,298 | 1,313 | 1,292 | 1,308 | +0.62% | 4,811,900 | 1兆1404億 | +5.74% | 25.97 | 0.91 |
02/12 | 1,288 | 1,300 | 1,280 | 1,300 | +1.88% | 5,702,800 | 1兆1335億 | +5.43% | 25.82 | 0.9 |
02/10 | 1,283 | 1,289 | 1,267 | 1,276 | -0.55% | 3,798,600 | 1兆1125億 | +3.91% | 25.34 | 0.88 |
02/09 | 1,285 | 1,295 | 1,277 | 1,283 | +0.39% | 3,656,000 | 1兆1186億 | +4.65% | 25.48 | 0.89 |
02/06 | 1,288 | 1,289 | 1,276 | 1,278 | -0.78% | 3,757,000 | 1兆1143億 | +4.5% | 25.38 | 0.89 |
02/05 | 1,278 | 1,294 | 1,275 | 1,288 | +0.78% | 4,724,600 | 1兆1230億 | +5.49% | 25.58 | 0.89 |
02/04 | 1,252 | 1,278 | 1,252 | 1,278 | +2.73% | 5,224,300 | 1兆1143億 | +5.01% | 25.38 | 0.89 |
02/03 | 1,247 | 1,256 | 1,234 | 1,244 | -0.08% | 4,054,500 | 1兆846億 | +2.56% | 24.7 | 0.86 |
02/02 | 1,242 | 1,249 | 1,233 | 1,245 | -0.4% | 3,621,400 | 1兆855億 | +2.81% | 24.72 | 0.86 |
01/30 | 1,260 | 1,263 | 1,246 | 1,250 | -0.48% | 4,036,500 | 1兆899億 | +3.39% | 24.82 | 0.87 |
01/29 | 1,248 | 1,279 | 1,242 | 1,256 | +0.16% | 6,284,700 | 1兆951億 | +4.15% | 24.94 | 0.87 |
01/28 | 1,241 | 1,256 | 1,236 | 1,254 | +0.24% | 4,423,900 | 1兆933億 | +4.33% | 24.9 | 0.87 |
01/27 | 1,247 | 1,251 | 1,239 | 1,251 | +0.56% | 4,184,200 | 1兆907億 | +4.51% | 24.84 | 0.87 |
01/26 | 1,239 | 1,246 | 1,232 | 1,244 | -0.24% | 2,755,500 | 1兆846億 | +4.36% | 24.7 | 0.86 |
01/23 | 1,250 | 1,258 | 1,239 | 1,247 | -0.16% | 4,244,400 | 1兆872億 | +4.79% | 24.76 | 0.86 |
01/22 | 1,235 | 1,249 | 1,233 | 1,249 | +0.97% | 4,848,000 | 1兆890億 | +5.13% | 24.8 | 0.86 |
01/21 | 1,205 | 1,238 | 1,205 | 1,237 | +1.81% | 6,588,700 | 1兆785億 | +4.3% | 25.24 | 0.88 |
01/20 | 1,173 | 1,215 | 1,172 | 1,215 | +4.11% | 5,475,400 | 1兆593億 | +2.53% | 24.79 | 0.86 |
01/19 | 1,173 | 1,173 | 1,161 | 1,167 | +0.86% | 3,494,700 | 1兆175億 | -1.52% | 23.81 | 0.83 |
01/16 | 1,156 | 1,166 | 1,143 | 1,157 | -2.03% | 6,243,400 | 1兆88億 | -2.53% | 23.61 | 0.82 |
01/15 | 1,150 | 1,184 | 1,149 | 1,181 | +3.42% | 6,439,700 | 1兆297億 | -0.76% | 24.1 | 0.84 |
01/14 | 1,146 | 1,153 | 1,140 | 1,142 | -0.17% | 7,167,400 | 9957億3886万 | -4.19% | 23.3 | 0.81 |
01/13 | 1,150 | 1,152 | 1,126 | 1,144 | -5.53% | 11,216,600 | 9974億8271万 | -4.35% | 23.34 | 0.81 |
01/09 | 1,222 | 1,227 | 1,205 | 1,211 | -0.82% | 5,085,100 | 1兆559億 | +1% | 24.71 | 0.86 |
01/08 | 1,211 | 1,224 | 1,210 | 1,221 | +2.18% | 5,064,800 | 1兆646億 | +1.83% | 24.92 | 0.87 |
01/07 | 1,190 | 1,198 | 1,186 | 1,195 | +0.17% | 4,563,400 | 1兆419億 | -0.17% | 24.38 | 0.85 |
01/06 | 1,203 | 1,215 | 1,191 | 1,193 | -2.13% | 5,508,500 | 1兆402億 | -0.25% | 24.34 | 0.85 |
01/05 | 1,214 | 1,229 | 1,204 | 1,219 | +0.41% | 4,965,500 | 1兆628億 | +2.01% | 24.87 | 0.87 |
2014 |
12/30 | 1,219 | 1,226 | 1,212 | 1,214 | +0.08% | 3,907,700 | 1兆275億 | +1.76% | 24.04 | 0.84 |
12/29 | 1,200 | 1,215 | 1,195 | 1,213 | +1.85% | 4,203,700 | 1兆266億 | +1.76% | 24.02 | 0.84 |
12/26 | 1,189 | 1,197 | 1,187 | 1,191 | +0.08% | 2,392,700 | 1兆80億 | 0% | 23.58 | 0.82 |
12/25 | 1,200 | 1,208 | 1,188 | 1,190 | -0.5% | 4,754,400 | 1兆72億 | -0.08% | 23.56 | 0.82 |
12/24 | 1,198 | 1,199 | 1,193 | 1,196 | +1.18% | 3,757,000 | 1兆122億 | +0.34% | 23.68 | 0.83 |
12/22 | 1,179 | 1,185 | 1,170 | 1,182 | 0% | 4,746,100 | 1兆4億 | -0.92% | 23.4 | 0.82 |
12/19 | 1,177 | 1,190 | 1,172 | 1,182 | +1.81% | 5,486,600 | 1兆4億 | -1.09% | 23.4 | 0.82 |
12/18 | 1,160 | 1,170 | 1,151 | 1,161 | +2.65% | 5,339,300 | 9826億6666万 | -2.85% | 22.99 | 0.8 |
12/17 | 1,113 | 1,141 | 1,113 | 1,131 | +1.62% | 6,539,200 | 9572億7476万 | -5.36% | 22.39 | 0.78 |
12/16 | 1,165 | 1,167 | 1,110 | 1,113 | -6.39% | 10,762,600 | 9420億3962万 | -6.94% | 22.04 | 0.77 |
12/15 | 1,190 | 1,205 | 1,186 | 1,189 | -0.75% | 4,349,400 | 1兆63億 | -0.59% | 23.54 | 0.82 |
12/12 | 1,200 | 1,220 | 1,193 | 1,198 | -0.99% | 7,472,200 | 1兆139億 | +0.42% | 23.72 | 0.83 |
12/11 | 1,198 | 1,213 | 1,182 | 1,210 | +0.33% | 6,576,600 | 1兆241億 | +1.77% | 23.96 | 0.84 |
12/10 | 1,205 | 1,225 | 1,201 | 1,206 | -0.58% | 5,672,000 | 1兆207億 | +1.77% | 23.88 | 0.83 |
12/09 | 1,215 | 1,223 | 1,206 | 1,213 | -1.22% | 4,690,900 | 1兆266億 | +2.62% | 24.02 | 0.84 |
12/08 | 1,227 | 1,229 | 1,201 | 1,228 | +0.33% | 6,007,200 | 1兆393億 | +4.33% | 24.31 | 0.85 |
12/05 | 1,238 | 1,239 | 1,220 | 1,224 | -1.37% | 4,639,800 | 1兆359億 | +4.62% | 24.23 | 0.85 |
12/04 | 1,240 | 1,249 | 1,232 | 1,241 | +0.32% | 5,554,500 | 1兆503億 | +6.71% | 24.57 | 0.86 |
12/03 | 1,221 | 1,239 | 1,219 | 1,237 | +1.56% | 7,269,500 | 1兆469億 | +7.19% | 24.49 | 0.85 |
12/02 | 1,198 | 1,220 | 1,197 | 1,218 | +1.5% | 5,199,700 | 1兆309億 | +6.28% | 24.12 | 0.84 |
12/01 | 1,188 | 1,205 | 1,177 | 1,200 | +1.44% | 4,377,500 | 1兆156億 | +5.45% | 23.76 | 0.83 |
11/28 | 1,164 | 1,184 | 1,158 | 1,183 | +1.81% | 4,117,000 | 1兆12億 | +4.69% | 23.42 | 0.82 |
11/27 | 1,176 | 1,177 | 1,162 | 1,162 | -1.53% | 2,900,600 | 9835億1306万 | +3.47% | 23.01 | 0.8 |
11/26 | 1,168 | 1,183 | 1,166 | 1,180 | +0.94% | 3,697,400 | 9987億4820万 | +5.64% | 23.36 | 0.81 |
11/25 | 1,196 | 1,196 | 1,167 | 1,169 | -1.1% | 4,556,300 | 9894億3784万 | +5.22% | 23.14 | 0.81 |
11/21 | 1,191 | 1,193 | 1,168 | 1,182 | -0.76% | 6,003,300 | 1兆4億 | +7.07% | 23.4 | 0.82 |
11/20 | 1,205 | 1,212 | 1,190 | 1,191 | -0.42% | 5,462,300 | 1兆80億 | +8.47% | 23.58 | 0.82 |
11/19 | 1,230 | 1,239 | 1,194 | 1,196 | -1.97% | 7,925,600 | 1兆122億 | +9.42% | 23.68 | 0.83 |
11/18 | 1,217 | 1,237 | 1,217 | 1,220 | +1.24% | 6,782,500 | 1兆326億 | +12.24% | 24.15 | 0.84 |
11/17 | 1,232 | 1,253 | 1,201 | 1,205 | -2.19% | 11,508,700 | 1兆199億 | +11.37% | 23.86 | 0.83 |
11/14 | 1,200 | 1,232 | 1,200 | 1,232 | +3.18% | 12,595,000 | 1兆427億 | +14.29% | 24.39 | 0.85 |
11/13 | 1,165 | 1,194 | 1,154 | 1,194 | +3.02% | 9,814,700 | 1兆105億 | +11.38% | 23.64 | 0.82 |
11/12 | 1,150 | 1,171 | 1,148 | 1,159 | +1.22% | 7,330,500 | 9809億7387万 | +8.42% | 22.95 | 0.8 |
11/11 | 1,126 | 1,145 | 1,126 | 1,145 | +1.69% | 4,105,700 | 9691億2431万 | +7.31% | 22.67 | 0.79 |
11/10 | 1,117 | 1,126 | 1,114 | 1,126 | +0.81% | 2,981,400 | 9530億4278万 | +5.73% | 22.29 | 0.78 |
11/07 | 1,101 | 1,119 | 1,101 | 1,117 | +1.92% | 3,973,200 | 9454億2520万 | +4.98% | 22.12 | 0.77 |
11/06 | 1,113 | 1,114 | 1,094 | 1,096 | -1.53% | 4,534,800 | 9276億5087万 | +3.01% | 21.7 | 0.76 |
11/05 | 1,107 | 1,120 | 1,104 | 1,113 | +0.54% | 5,446,200 | 9420億3962万 | +4.61% | 22.04 | 0.77 |
11/04 | 1,126 | 1,126 | 1,103 | 1,107 | +1.1% | 8,151,300 | 9369億6124万 | +4.14% | 21.92 | 0.76 |
10/31 | 1,063 | 1,100 | 1,061 | 1,095 | +3.79% | 5,990,600 | 9268億448万 | +3.01% | 21.68 | 0.76 |
10/30 | 1,047 | 1,061 | 1,046 | 1,055 | +0.76% | 3,201,100 | 8929億4860万 | -0.85% | 20.89 | 0.73 |
10/29 | 1,035 | 1,048 | 1,029 | 1,047 | +1.95% | 3,018,100 | 8861億7743万 | -1.78% | 20.73 | 0.72 |
10/28 | 1,023 | 1,031 | 1,020 | 1,027 | +0.39% | 2,598,400 | 8692億4949万 | -3.84% | 20.33 | 0.71 |
10/27 | 1,020 | 1,027 | 1,019 | 1,023 | +0.79% | 3,167,700 | 8658億6391万 | -4.57% | 20.25 | 0.71 |
10/24 | 1,020 | 1,021 | 1,012 | 1,015 | +0.1% | 4,397,100 | 8590億9273万 | -5.58% | 20.1 | 0.7 |
10/23 | 1,016 | 1,021 | 1,001 | 1,014 | -0.2% | 3,829,800 | 8582億4634万 | -5.94% | 20.08 | 0.7 |
10/22 | 1,024 | 1,025 | 1,008 | 1,016 | +0.69% | 4,140,600 | 8599億3913万 | -6.1% | 20.12 | 0.7 |
10/21 | 1,026 | 1,029 | 1,007 | 1,009 | -1.66% | 3,263,500 | 8540億1435万 | -7% | 19.98 | 0.7 |
10/20 | 1,013 | 1,029 | 1,011 | 1,026 | +2.81% | 3,699,300 | 8684億310万 | -5.79% | 20.31 | 0.71 |
10/17 | 1,025 | 1,025 | 997 | 998 | -1.67% | 7,687,800 | 8447億399万 | -8.69% | 19.76 | 0.69 |
10/16 | 1,048 | 1,049 | 1,011 | 1,015 | -4.52% | 6,741,000 | 8590億9273万 | -7.47% | 20.1 | 0.7 |
10/15 | 1,069 | 1,080 | 1,060 | 1,063 | -0.47% | 4,713,400 | 8997億1978万 | -3.36% | 21.05 | 0.73 |
10/14 | 1,080 | 1,090 | 1,068 | 1,068 | -2.38% | 6,231,800 | 9039億5176万 | -3% | 21.15 | 0.74 |
10/10 | 1,080 | 1,099 | 1,071 | 1,094 | +0.55% | 6,555,700 | 9259億5808万 | -0.82% | 21.66 | 0.76 |
10/09 | 1,093 | 1,096 | 1,080 | 1,088 | -0.18% | 4,927,300 | 9208億7970万 | -1.45% | 21.54 | 0.75 |
10/08 | 1,102 | 1,104 | 1,086 | 1,090 | -1.8% | 5,358,800 | 9225億7249万 | -1.45% | 21.58 | 0.75 |
10/07 | 1,118 | 1,125 | 1,106 | 1,110 | -0.63% | 4,549,400 | 9395億43万 | +0.27% | 21.98 | 0.77 |
10/06 | 1,119 | 1,133 | 1,112 | 1,117 | +0.81% | 6,908,000 | 9454億2520万 | +0.9% | 22.12 | 0.77 |
10/03 | 1,091 | 1,109 | 1,089 | 1,108 | +0.82% | 4,516,500 | 9378億763万 | 0% | 21.94 | 0.77 |
10/02 | 1,111 | 1,113 | 1,091 | 1,099 | -1.7% | 4,326,300 | 9301億9006万 | -0.9% | 21.76 | 0.76 |
10/01 | 1,096 | 1,123 | 1,095 | 1,118 | +2.38% | 6,517,600 | 9462億7160万 | +0.54% | 22.14 | 0.77 |
09/30 | 1,090 | 1,092 | 1,083 | 1,092 | +0.37% | 4,502,000 | 9242億6529万 | -1.97% | 21.62 | 0.75 |