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 | 769 | 772 | 744 | 744 | -1.72% | 63,092,000 | 10兆5416億 | -3.75% | 10.09 | 0.68 |
03/30 | 750 | 761 | 739 | 757 | +0.66% | 56,267,600 | 10兆7258億 | -2.2% | 10.26 | 0.69 |
03/27 | 756 | 775 | 747 | 752 | -1.7% | 79,314,300 | 10兆6549億 | -2.72% | 10.2 | 0.69 |
03/26 | 777 | 778 | 761 | 765 | -2.3% | 76,876,300 | 10兆8391億 | -1.16% | 10.37 | 0.7 |
03/25 | 782 | 787 | 778 | 783 | -0.25% | 52,970,500 | 11兆942億 | +1.16% | 10.62 | 0.72 |
03/24 | 787 | 788 | 779 | 785 | -0.38% | 51,262,200 | 11兆1225億 | +1.55% | 10.64 | 0.72 |
03/23 | 791 | 797 | 787 | 788 | -0.25% | 55,979,700 | 11兆1650億 | +2.34% | 10.69 | 0.72 |
03/20 | 784 | 790 | 777 | 790 | +0.64% | 59,188,500 | 11兆1933億 | +2.86% | 10.71 | 0.72 |
03/19 | 803 | 806 | 781 | 785 | -2.73% | 101,420,600 | 11兆1225億 | +2.75% | 10.64 | 0.72 |
03/18 | 792 | 809 | 787 | 807 | +1.77% | 75,154,500 | 11兆4342億 | +6.04% | 10.94 | 0.74 |
03/17 | 807 | 811 | 793 | 793 | -0.5% | 72,521,700 | 11兆2359億 | +4.89% | 10.75 | 0.73 |
03/16 | 797 | 810 | 790 | 797 | +0.89% | 92,907,600 | 11兆2925億 | +5.98% | 10.81 | 0.73 |
03/13 | 781 | 795 | 778 | 790 | +2.2% | 134,578,900 | 11兆1933億 | +5.76% | 10.71 | 0.72 |
03/12 | 757 | 775 | 753 | 773 | +3.2% | 77,331,500 | 10兆9525億 | +4.32% | 10.48 | 0.71 |
03/11 | 749 | 758 | 746 | 749 | -0.93% | 74,698,400 | 10兆6124億 | +1.77% | 10.16 | 0.69 |
03/10 | 784 | 784 | 751 | 756 | -3.2% | 98,608,700 | 10兆7116億 | +3.42% | 10.25 | 0.69 |
03/09 | 771 | 783 | 766 | 781 | +0.26% | 69,365,600 | 11兆658億 | +7.58% | 10.59 | 0.71 |
03/06 | 758 | 779 | 756 | 779 | +2.91% | 84,790,300 | 11兆375億 | +8.19% | 10.56 | 0.71 |
03/05 | 744 | 758 | 743 | 757 | +1.61% | 58,812,200 | 10兆7258億 | +6.02% | 10.26 | 0.69 |
03/04 | 750 | 752 | 735 | 745 | -1.97% | 83,546,600 | 10兆5557億 | +4.93% | 10.1 | 0.68 |
03/03 | 774 | 774 | 752 | 760 | -1.04% | 69,790,900 | 10兆7683億 | +7.8% | 10.31 | 0.7 |
03/02 | 784 | 784 | 765 | 768 | -1.29% | 72,324,300 | 10兆8816億 | +9.71% | 10.41 | 0.7 |
02/27 | 790 | 792 | 769 | 778 | -1.14% | 114,549,500 | 11兆233億 | +12.1% | 10.55 | 0.71 |
02/26 | 763 | 788 | 759 | 787 | +3.15% | 116,148,400 | 11兆1508億 | +14.39% | 10.67 | 0.72 |
02/25 | 763 | 769 | 753 | 763 | +1.46% | 60,399,800 | 10兆8108億 | +12.04% | 10.35 | 0.7 |
02/24 | 750 | 756 | 746 | 752 | -0.13% | 57,951,000 | 10兆6549億 | +11.41% | 10.2 | 0.69 |
02/23 | 774 | 779 | 740 | 753 | -1.7% | 105,776,600 | 10兆6691億 | +12.39% | 10.21 | 0.69 |
02/20 | 774 | 774 | 758 | 766 | -0.52% | 86,665,700 | 10兆8532億 | +15.36% | 10.39 | 0.7 |
02/19 | 754 | 771 | 751 | 770 | +3.63% | 125,499,700 | 10兆9099億 | +17.02% | 10.44 | 0.7 |
02/18 | 731 | 745 | 730 | 743 | +3.19% | 97,232,300 | 10兆5273億 | +13.96% | 10.07 | 0.68 |
02/17 | 724 | 733 | 716 | 720 | -1.23% | 92,216,900 | 10兆2014億 | +11.11% | 9.76 | 0.66 |
02/16 | 715 | 736 | 715 | 729 | +3.11% | 119,101,400 | 10兆3290億 | +13.2% | 9.89 | 0.67 |
02/13 | 706 | 709 | 701 | 707 | +0.71% | 86,812,800 | 10兆172億 | +10.47% | 9.59 | 0.65 |
02/12 | 695 | 704 | 695 | 702 | +2.78% | 127,709,500 | 9兆9464億 | +10.2% | 9.52 | 0.64 |
02/10 | 677 | 684 | 675 | 683 | +0.44% | 40,142,700 | 9兆6772億 | +7.73% | 9.26 | 0.63 |
02/09 | 680 | 686 | 673 | 680 | +1.19% | 60,923,200 | 9兆6347億 | +7.42% | 9.22 | 0.62 |
02/06 | 667 | 673 | 662 | 672 | +2.28% | 66,018,500 | 9兆5213億 | +6.33% | 9.11 | 0.61 |
02/05 | 660 | 668 | 648 | 657 | +0.46% | 90,686,700 | 9兆3088億 | +3.96% | 8.91 | 0.6 |
02/04 | 634 | 665 | 634 | 654 | +5.14% | 118,064,400 | 9兆2663億 | +3.32% | 8.87 | 0.6 |
02/03 | 630 | 636 | 621 | 622 | -0.48% | 43,566,500 | 8兆8129億 | -1.89% | 8.43 | 0.57 |
02/02 | 623 | 626 | 617 | 625 | -1.11% | 41,488,600 | 8兆8554億 | -1.73% | 8.47 | 0.57 |
01/30 | 635 | 640 | 632 | 632 | +0.16% | 53,589,100 | 8兆9546億 | -0.78% | 8.57 | 0.58 |
01/29 | 633 | 637 | 630 | 631 | -1.41% | 41,421,800 | 8兆9404億 | -1.25% | 8.56 | 0.58 |
01/28 | 636 | 642 | 635 | 640 | -0.47% | 49,100,700 | 9兆679億 | 0% | 8.68 | 0.59 |
01/27 | 630 | 643 | 628 | 643 | +3.21% | 61,072,800 | 9兆1104億 | +0.47% | 8.72 | 0.59 |
01/26 | 615 | 623 | 612 | 623 | +0.16% | 39,829,800 | 8兆8271億 | -2.66% | 8.45 | 0.57 |
01/23 | 623 | 627 | 619 | 622 | +1.14% | 47,743,600 | 8兆8129億 | -3.12% | 8.43 | 0.57 |
01/22 | 619 | 619 | 611 | 615 | -0.97% | 43,069,900 | 8兆7137億 | -4.5% | 8.34 | 0.56 |
01/21 | 626 | 628 | 618 | 621 | -0.64% | 38,087,400 | 8兆7987億 | -3.87% | 8.42 | 0.57 |
01/20 | 615 | 625 | 611 | 625 | +2.63% | 49,910,700 | 8兆8554億 | -3.7% | 8.47 | 0.57 |
01/19 | 617 | 618 | 606 | 609 | -0.98% | 38,886,900 | 8兆6287億 | -6.45% | 8.26 | 0.56 |
01/16 | 606 | 615 | 604 | 615 | -0.65% | 52,009,300 | 8兆7137億 | -6.11% | 8.34 | 0.56 |
01/15 | 617 | 621 | 612 | 619 | +0.32% | 47,218,400 | 8兆7704億 | -5.93% | 8.39 | 0.57 |
01/14 | 623 | 628 | 616 | 617 | -2.06% | 39,947,100 | 8兆7421億 | -6.66% | 8.37 | 0.56 |
01/13 | 622 | 631 | 615 | 630 | -0.47% | 44,907,700 | 8兆9263億 | -5.12% | 8.54 | 0.58 |
01/09 | 630 | 633 | 624 | 633 | +0.96% | 53,702,100 | 8兆9688億 | -4.95% | 8.58 | 0.58 |
01/08 | 632 | 633 | 627 | 627 | +0.64% | 38,345,000 | 8兆8837億 | -6.28% | 8.5 | 0.57 |
01/07 | 628 | 631 | 620 | 623 | -1.74% | 58,569,700 | 8兆8271億 | -7.15% | 8.45 | 0.57 |
01/06 | 639 | 641 | 633 | 634 | -3.21% | 59,788,000 | 8兆9829億 | -5.79% | 8.6 | 0.58 |
01/05 | 658 | 659 | 647 | 655 | -1.5% | 40,858,100 | 9兆2805億 | -2.96% | 8.88 | 0.6 |
2014 |
12/30 | 668 | 671 | 663 | 665 | -0.45% | 27,127,600 | 9兆4222億 | -1.63% | 9.02 | 0.61 |
12/29 | 677 | 678 | 664 | 668 | -0.74% | 32,292,700 | 9兆4647億 | -1.18% | 9.06 | 0.61 |
12/26 | 671 | 674 | 669 | 673 | +0.3% | 24,129,500 | 9兆5355億 | -0.44% | 9.13 | 0.62 |
12/25 | 675 | 676 | 668 | 671 | -0.74% | 28,497,200 | 9兆5072億 | -0.74% | 9.1 | 0.61 |
12/24 | 681 | 682 | 675 | 676 | +0.9% | 35,933,700 | 9兆5780億 | 0% | 9.17 | 0.62 |
12/22 | 681 | 682 | 666 | 670 | -0.89% | 43,324,200 | 9兆4929億 | -0.74% | 9.18 | 0.62 |
12/19 | 670 | 678 | 665 | 676 | +4.16% | 65,608,500 | 9兆5779億 | +0.3% | 9.26 | 0.63 |
12/18 | 662 | 668 | 648 | 649 | +0.93% | 80,224,500 | 9兆1954億 | -3.57% | 8.89 | 0.6 |
12/17 | 644 | 657 | 643 | 643 | -0.92% | 65,568,200 | 9兆1104億 | -4.32% | 8.81 | 0.59 |
12/16 | 658 | 660 | 649 | 649 | -2.55% | 66,993,500 | 9兆1954億 | -3.42% | 8.89 | 0.6 |
12/15 | 665 | 673 | 662 | 666 | -0.75% | 51,974,200 | 9兆4362億 | -0.75% | 9.13 | 0.62 |
12/12 | 665 | 683 | 665 | 671 | +0.15% | 97,743,600 | 9兆5071億 | +0.15% | 9.19 | 0.62 |
12/11 | 669 | 677 | 663 | 670 | -1.47% | 63,764,800 | 9兆4929億 | +0.3% | 9.18 | 0.62 |
12/10 | 690 | 693 | 678 | 680 | -2.58% | 73,030,700 | 9兆6346億 | +1.95% | 9.32 | 0.63 |
12/09 | 693 | 698 | 691 | 698 | +0.43% | 47,756,100 | 9兆8896億 | +4.96% | 9.56 | 0.65 |
12/08 | 699 | 700 | 693 | 695 | -0.29% | 53,161,700 | 9兆8471億 | +4.98% | 9.52 | 0.64 |
12/05 | 689 | 698 | 687 | 697 | +1.16% | 52,121,400 | 9兆8755億 | +5.77% | 9.55 | 0.64 |
12/04 | 693 | 696 | 688 | 689 | -0.14% | 60,694,800 | 9兆7621億 | +5.19% | 9.44 | 0.64 |
12/03 | 690 | 692 | 687 | 690 | +0.15% | 65,635,600 | 9兆7763億 | +5.99% | 9.46 | 0.64 |
12/02 | 687 | 690 | 685 | 689 | -0.14% | 48,912,300 | 9兆7621億 | +6.49% | 9.44 | 0.64 |
12/01 | 685 | 690 | 683 | 690 | +0.58% | 48,474,700 | 9兆7763億 | +7.48% | 9.46 | 0.64 |
11/28 | 672 | 686 | 671 | 686 | +2.39% | 70,543,400 | 9兆7196億 | +7.52% | 9.4 | 0.63 |
11/27 | 676 | 682 | 670 | 670 | -1.33% | 43,598,400 | 9兆4929億 | +5.68% | 9.18 | 0.62 |
11/26 | 682 | 683 | 677 | 679 | -0.29% | 42,290,800 | 9兆6204億 | +7.78% | 9.3 | 0.63 |
11/25 | 679 | 684 | 677 | 681 | +1.49% | 70,734,700 | 9兆6488億 | +8.96% | 9.33 | 0.63 |
11/21 | 670 | 672 | 662 | 671 | +0.15% | 54,133,800 | 9兆5071億 | +8.23% | 9.19 | 0.62 |
11/20 | 675 | 678 | 670 | 670 | -0.15% | 47,161,100 | 9兆4929億 | +8.77% | 9.18 | 0.62 |
11/19 | 673 | 678 | 669 | 671 | +0.15% | 62,535,600 | 9兆5071億 | +9.64% | 9.19 | 0.62 |
11/18 | 668 | 675 | 664 | 670 | +1.67% | 95,287,100 | 9兆4929億 | +10.2% | 9.18 | 0.62 |
11/17 | 665 | 671 | 657 | 659 | +2.17% | 156,920,400 | 9兆3371億 | +8.93% | 9.03 | 0.61 |
11/14 | 650 | 650 | 636 | 645 | +0.31% | 61,657,800 | 9兆1387億 | +6.97% | 8.84 | 0.6 |
11/13 | 635 | 643 | 633 | 643 | +1.42% | 52,287,900 | 9兆1104億 | +6.99% | 8.81 | 0.59 |
11/12 | 639 | 642 | 633 | 634 | -0.16% | 54,885,100 | 8兆9828億 | +5.67% | 8.69 | 0.59 |
11/11 | 632 | 637 | 629 | 635 | +0.63% | 43,494,700 | 8兆9970億 | +6.01% | 8.7 | 0.59 |
11/10 | 625 | 631 | 622 | 631 | +0.32% | 32,242,200 | 8兆9403億 | +5.52% | 8.65 | 0.58 |
11/07 | 628 | 633 | 625 | 629 | +0.8% | 48,137,700 | 8兆9120億 | +5.54% | 8.62 | 0.58 |
11/06 | 639 | 640 | 622 | 624 | -2.04% | 72,233,600 | 8兆8412億 | +4.7% | 8.55 | 0.58 |
11/05 | 639 | 639 | 629 | 637 | -0.16% | 89,837,800 | 9兆254億 | +6.88% | 8.73 | 0.59 |
11/04 | 657 | 658 | 637 | 638 | +0.95% | 155,479,200 | 9兆395億 | +7.23% | 8.74 | 0.59 |
10/31 | 614 | 636 | 610 | 632 | +3.95% | 114,796,500 | 8兆9545億 | +6.22% | 8.66 | 0.58 |