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 | 1,727 | 1,744 | 1,689 | 1,689 | -0.71% | 6,619,600 | 2兆2356億 | -0.94% | 9.42 | 1.03 |
| 03/30 | 1,667 | 1,712 | 1,645 | 1,701 | +1.49% | 7,240,200 | 2兆2515億 | -0.06% | 9.49 | 1.04 |
| 03/27 | 1,681 | 1,709 | 1,659 | 1,676 | -2.16% | 8,702,400 | 2兆2184億 | -1.24% | 9.35 | 1.02 |
| 03/26 | 1,745 | 1,749 | 1,710 | 1,713 | -2.78% | 8,587,000 | 2兆2674億 | +1.06% | 9.56 | 1.04 |
| 03/25 | 1,771 | 1,784 | 1,748 | 1,762 | -1.18% | 5,938,900 | 2兆3322億 | +4.26% | 9.83 | 1.07 |
| 03/24 | 1,769 | 1,787 | 1,748 | 1,783 | -0.34% | 5,557,100 | 2兆3600億 | +5.94% | 9.95 | 1.09 |
| 03/23 | 1,768 | 1,798 | 1,756 | 1,789 | +2.05% | 6,473,000 | 2兆3680億 | +6.93% | 9.98 | 1.09 |
| 03/20 | 1,755 | 1,759 | 1,724 | 1,753 | 0% | 6,831,900 | 2兆3203億 | +5.35% | 9.78 | 1.07 |
| 03/19 | 1,781 | 1,783 | 1,733 | 1,753 | -1.35% | 7,731,500 | 2兆3203億 | +5.92% | 9.78 | 1.07 |
| 03/18 | 1,798 | 1,809 | 1,767 | 1,777 | -0.56% | 8,101,500 | 2兆3521億 | +7.96% | 9.91 | 1.08 |
| 03/17 | 1,801 | 1,821 | 1,783 | 1,787 | +0.73% | 10,556,600 | 2兆3653億 | +9.36% | 9.97 | 1.09 |
| 03/16 | 1,764 | 1,799 | 1,762 | 1,774 | +1.95% | 11,061,800 | 2兆3481億 | +9.44% | 9.9 | 1.08 |
| 03/13 | 1,710 | 1,751 | 1,704 | 1,740 | +1.64% | 12,733,100 | 2兆3031億 | +8.14% | 9.71 | 1.06 |
| 03/12 | 1,700 | 1,728 | 1,686 | 1,712 | +1.18% | 9,110,500 | 2兆2660億 | +7.2% | 9.55 | 1.04 |
| 03/11 | 1,658 | 1,698 | 1,654 | 1,692 | +2.05% | 7,672,300 | 2兆2396億 | +6.82% | 9.44 | 1.03 |
| 03/10 | 1,670 | 1,675 | 1,647 | 1,658 | +0.18% | 6,616,100 | 2兆1946億 | +5.67% | 9.25 | 1.01 |
| 03/09 | 1,658 | 1,665 | 1,643 | 1,655 | -0.18% | 4,968,200 | 2兆1906億 | +6.29% | 9.23 | 1.01 |
| 03/06 | 1,646 | 1,663 | 1,641 | 1,658 | +0.85% | 5,823,700 | 2兆1946億 | +7.31% | 9.25 | 1.01 |
| 03/05 | 1,633 | 1,647 | 1,631 | 1,644 | -0.3% | 4,908,300 | 2兆1760億 | +7.03% | 9.17 | 1 |
| 03/04 | 1,655 | 1,658 | 1,618 | 1,649 | -1.08% | 7,021,600 | 2兆1826億 | +7.99% | 9.2 | 1 |
| 03/03 | 1,681 | 1,689 | 1,659 | 1,667 | -0.24% | 5,339,000 | 2兆2065億 | +9.82% | 9.3 | 1.02 |
| 03/02 | 1,696 | 1,699 | 1,669 | 1,671 | -1.53% | 9,156,100 | 2兆2118億 | +10.88% | 9.32 | 1.02 |
| 02/27 | 1,660 | 1,705 | 1,652 | 1,697 | +4.5% | 21,540,700 | 2兆2462億 | +13.36% | 9.47 | 1.03 |
| 02/26 | 1,600 | 1,624 | 1,596 | 1,624 | +1.06% | 6,684,300 | 2兆1495億 | +9.36% | 9.06 | 0.99 |
| 02/25 | 1,619 | 1,620 | 1,591 | 1,607 | +0.31% | 5,679,500 | 2兆1270億 | +8.95% | 8.97 | 0.98 |
| 02/24 | 1,590 | 1,609 | 1,576 | 1,602 | +0.56% | 6,414,100 | 2兆1204億 | +9.2% | 8.94 | 0.98 |
| 02/23 | 1,630 | 1,636 | 1,583 | 1,593 | -1.48% | 7,361,100 | 2兆1085億 | +9.26% | 8.89 | 0.97 |
| 02/20 | 1,611 | 1,627 | 1,598 | 1,617 | +1.19% | 7,364,500 | 2兆1403億 | +11.52% | 9.02 | 0.98 |
| 02/19 | 1,569 | 1,607 | 1,568 | 1,598 | +2.17% | 10,626,900 | 2兆1151億 | +10.97% | 8.92 | 0.97 |
| 02/18 | 1,553 | 1,568 | 1,543 | 1,564 | +2.02% | 8,121,200 | 2兆701億 | +9.29% | 8.73 | 0.95 |
| 02/17 | 1,554 | 1,580 | 1,518 | 1,533 | -2.04% | 10,780,500 | 2兆291億 | +7.65% | 8.55 | 0.93 |
| 02/16 | 1,562 | 1,591 | 1,557 | 1,565 | +1.23% | 9,793,100 | 2兆715億 | +10.21% | 8.73 | 0.95 |
| 02/13 | 1,522 | 1,552 | 1,512 | 1,546 | +2.18% | 10,586,700 | 2兆463億 | +9.41% | 8.63 | 0.94 |
| 02/12 | 1,526 | 1,530 | 1,503 | 1,513 | +1.48% | 11,551,800 | 2兆26億 | +7.46% | 8.44 | 0.92 |
| 02/10 | 1,468 | 1,494 | 1,465 | 1,491 | +1.64% | 7,431,800 | 1兆9735億 | +6.12% | 8.32 | 0.91 |
| 02/09 | 1,499 | 1,508 | 1,454 | 1,467 | -0.34% | 7,216,100 | 1兆9417億 | +4.34% | 8.18 | 0.89 |
| 02/06 | 1,470 | 1,482 | 1,451 | 1,472 | +3.37% | 13,564,500 | 1兆9484億 | +4.55% | 8.21 | 0.9 |
| 02/05 | 1,410 | 1,443 | 1,395 | 1,424 | +1.5% | 12,664,100 | 1兆8848億 | +0.92% | 7.94 | 0.87 |
| 02/04 | 1,337 | 1,411 | 1,335 | 1,403 | +6.85% | 18,614,500 | 1兆8570億 | -0.99% | 7.83 | 0.85 |
| 02/03 | 1,360 | 1,363 | 1,299 | 1,313 | -2.38% | 16,288,200 | 1兆7379億 | -7.73% | 7.33 | 0.8 |
| 02/02 | 1,369 | 1,375 | 1,335 | 1,345 | -1.61% | 11,201,800 | 1兆7803億 | -6.08% | 7.5 | 0.82 |
| 01/30 | 1,431 | 1,432 | 1,362 | 1,367 | -3.53% | 16,372,300 | 1兆8094億 | -5.14% | 7.63 | 0.83 |
| 01/29 | 1,420 | 1,433 | 1,404 | 1,417 | -1.05% | 7,536,600 | 1兆8756億 | -2.07% | 7.91 | 0.86 |
| 01/28 | 1,406 | 1,446 | 1,400 | 1,432 | +0.7% | 8,720,400 | 1兆8954億 | -1.24% | 7.99 | 0.87 |
| 01/27 | 1,418 | 1,429 | 1,402 | 1,422 | +2.16% | 8,351,000 | 1兆8822億 | -2% | 7.93 | 0.87 |
| 01/26 | 1,391 | 1,397 | 1,379 | 1,392 | -1.63% | 6,989,700 | 1兆8425億 | -4.2% | 7.77 | 0.85 |
| 01/23 | 1,411 | 1,433 | 1,407 | 1,415 | +1.14% | 8,402,700 | 1兆8729億 | -2.88% | 7.89 | 0.86 |
| 01/22 | 1,380 | 1,402 | 1,375 | 1,399 | +1.75% | 6,621,800 | 1兆8517億 | -4.31% | 7.81 | 0.85 |
| 01/21 | 1,402 | 1,403 | 1,366 | 1,375 | -2.48% | 9,794,800 | 1兆8200億 | -6.34% | 7.67 | 0.84 |
| 01/20 | 1,398 | 1,410 | 1,382 | 1,410 | +1.88% | 9,781,100 | 1兆8663億 | -4.47% | 7.87 | 0.86 |
| 01/19 | 1,395 | 1,399 | 1,374 | 1,384 | +0.65% | 7,661,600 | 1兆8319億 | -6.74% | 7.72 | 0.84 |
| 01/16 | 1,356 | 1,376 | 1,337 | 1,375 | -0.79% | 10,855,600 | 1兆8200億 | -7.9% | 7.67 | 0.84 |
| 01/15 | 1,374 | 1,392 | 1,369 | 1,386 | +0.87% | 6,713,400 | 1兆8345億 | -7.85% | 7.73 | 0.84 |
| 01/14 | 1,384 | 1,387 | 1,370 | 1,374 | -1.08% | 5,640,800 | 1兆8186億 | -9.19% | 7.67 | 0.84 |
| 01/13 | 1,401 | 1,404 | 1,364 | 1,389 | -2.46% | 9,988,900 | 1兆8385億 | -8.74% | 7.75 | 0.85 |
| 01/09 | 1,405 | 1,426 | 1,402 | 1,424 | +1.57% | 9,229,300 | 1兆8848億 | -6.93% | 7.94 | 0.87 |
| 01/08 | 1,418 | 1,420 | 1,396 | 1,402 | -0.64% | 11,845,200 | 1兆8557億 | -8.66% | 7.82 | 0.85 |
| 01/07 | 1,420 | 1,424 | 1,398 | 1,411 | -1.81% | 14,367,200 | 1兆8676億 | -8.5% | 7.87 | 0.86 |
| 01/06 | 1,448 | 1,458 | 1,432 | 1,437 | -4.77% | 13,911,300 | 1兆9020億 | -7.05% | 8.02 | 0.88 |
| 01/05 | 1,516 | 1,518 | 1,488 | 1,509 | -0.98% | 6,171,700 | 1兆9973億 | -2.71% | 8.42 | 0.92 |
| 2014 |
| 12/30 | 1,537 | 1,541 | 1,523 | 1,524 | -2.06% | 6,309,700 | 2兆172億 | -1.8% | 8.5 | 0.93 |
| 12/29 | 1,575 | 1,579 | 1,543 | 1,556 | -0.64% | 5,574,600 | 2兆595億 | +0.19% | 8.68 | 0.95 |
| 12/26 | 1,545 | 1,572 | 1,545 | 1,566 | +1.36% | 3,620,800 | 2兆728億 | +0.9% | 8.74 | 0.95 |
| 12/25 | 1,542 | 1,555 | 1,539 | 1,545 | -0.52% | 2,975,400 | 2兆450億 | -0.52% | 8.62 | 0.94 |
| 12/24 | 1,569 | 1,575 | 1,550 | 1,553 | +0.06% | 5,835,800 | 2兆556億 | -0.06% | 8.66 | 0.95 |
| 12/22 | 1,537 | 1,554 | 1,534 | 1,552 | +0.98% | 5,958,200 | 2兆542億 | -0.13% | 8.66 | 0.95 |
| 12/19 | 1,531 | 1,541 | 1,516 | 1,537 | +3.09% | 7,868,000 | 2兆344億 | -1.35% | 8.57 | 0.94 |
| 12/18 | 1,490 | 1,506 | 1,490 | 1,491 | +2.9% | 7,313,000 | 1兆9735億 | -4.48% | 8.32 | 0.91 |
| 12/17 | 1,437 | 1,467 | 1,432 | 1,449 | -0.96% | 9,516,200 | 1兆9179億 | -7.41% | 8.08 | 0.88 |
| 12/16 | 1,484 | 1,489 | 1,458 | 1,463 | -2.73% | 8,051,000 | 1兆9364億 | -6.82% | 8.16 | 0.89 |
| 12/15 | 1,504 | 1,520 | 1,494 | 1,504 | -1.89% | 7,320,100 | 1兆9907億 | -4.51% | 8.39 | 0.92 |
| 12/12 | 1,510 | 1,552 | 1,510 | 1,533 | -0.71% | 10,188,300 | 2兆291億 | -2.79% | 8.55 | 0.93 |
| 12/11 | 1,530 | 1,555 | 1,522 | 1,544 | -2.03% | 7,418,700 | 2兆436億 | -2.22% | 8.61 | 0.94 |
| 12/10 | 1,570 | 1,589 | 1,555 | 1,576 | -1.75% | 8,020,000 | 2兆860億 | -0.44% | 8.79 | 0.96 |
| 12/09 | 1,602 | 1,628 | 1,593 | 1,604 | -1.66% | 7,210,600 | 2兆1231億 | +1.13% | 8.95 | 0.98 |
| 12/08 | 1,666 | 1,668 | 1,622 | 1,631 | -0.55% | 5,201,600 | 2兆1588億 | +3.1% | 9.1 | 0.99 |
| 12/05 | 1,630 | 1,644 | 1,617 | 1,640 | +1.3% | 6,553,300 | 2兆1707億 | +4.39% | 9.15 | 1 |
| 12/04 | 1,615 | 1,653 | 1,615 | 1,619 | +1.76% | 8,408,100 | 2兆1429億 | +3.85% | 9.03 | 0.99 |
| 12/03 | 1,594 | 1,613 | 1,583 | 1,591 | +0.89% | 6,939,900 | 2兆1059億 | +2.91% | 8.88 | 0.97 |
| 12/02 | 1,554 | 1,585 | 1,551 | 1,577 | +0.7% | 6,626,700 | 2兆873億 | +2.67% | 8.8 | 0.96 |
| 12/01 | 1,565 | 1,588 | 1,535 | 1,566 | 0% | 6,298,800 | 2兆728億 | +2.69% | 8.74 | 0.95 |
| 11/28 | 1,532 | 1,575 | 1,527 | 1,566 | +2.55% | 6,119,300 | 2兆728億 | +3.43% | 8.74 | 0.95 |
| 11/27 | 1,545 | 1,555 | 1,527 | 1,527 | -1.1% | 3,732,500 | 2兆211億 | +1.46% | 8.52 | 0.93 |
| 11/26 | 1,537 | 1,549 | 1,521 | 1,544 | +0.06% | 4,115,300 | 2兆436億 | +3.14% | 8.61 | 0.94 |
| 11/25 | 1,569 | 1,569 | 1,537 | 1,543 | +0.13% | 5,784,200 | 2兆423億 | +3.56% | 8.61 | 0.94 |
| 11/21 | 1,531 | 1,548 | 1,524 | 1,541 | +0.2% | 7,622,200 | 2兆397億 | +4.12% | 8.6 | 0.94 |
| 11/20 | 1,599 | 1,599 | 1,535 | 1,538 | -2.66% | 6,953,800 | 2兆357億 | +4.55% | 8.58 | 0.94 |
| 11/19 | 1,592 | 1,616 | 1,578 | 1,580 | -0.38% | 5,591,000 | 2兆913億 | +7.92% | 8.81 | 0.96 |
| 11/18 | 1,576 | 1,591 | 1,567 | 1,586 | +1.99% | 7,775,700 | 2兆992億 | +9% | 8.85 | 0.97 |
| 11/17 | 1,625 | 1,635 | 1,547 | 1,555 | -5.07% | 11,160,400 | 2兆582億 | +7.46% | 8.68 | 0.95 |
| 11/14 | 1,639 | 1,644 | 1,611 | 1,638 | +0.43% | 8,427,100 | 2兆1681億 | +13.67% | 9.14 | 1 |
| 11/13 | 1,619 | 1,642 | 1,603 | 1,631 | +2.58% | 11,038,400 | 2兆1588億 | +13.9% | 9.1 | 0.99 |
| 11/12 | 1,594 | 1,625 | 1,583 | 1,590 | +1.15% | 13,019,300 | 2兆1045億 | +11.66% | 8.87 | 0.97 |
| 11/11 | 1,571 | 1,589 | 1,543 | 1,572 | +0.06% | 9,004,900 | 2兆807億 | +10.86% | 8.77 | 0.96 |
| 11/10 | 1,559 | 1,571 | 1,543 | 1,571 | -0.13% | 8,020,200 | 2兆794億 | +11.34% | 8.76 | 0.96 |
| 11/07 | 1,615 | 1,615 | 1,566 | 1,573 | -0.57% | 8,980,600 | 2兆820億 | +11.88% | 8.78 | 0.96 |
| 11/06 | 1,636 | 1,643 | 1,572 | 1,582 | -2.59% | 14,462,300 | 2兆939億 | +12.76% | 8.83 | 0.96 |
| 11/05 | 1,650 | 1,660 | 1,605 | 1,624 | -2.35% | 19,556,600 | 2兆1495億 | +16% | 9.06 | 0.99 |
| 11/04 | 1,749 | 1,759 | 1,603 | 1,663 | +10.21% | 46,662,400 | 2兆2012億 | +19.04% | 9.28 | 1.01 |
| 10/31 | 1,380 | 1,541 | 1,378 | 1,509 | +12.03% | 26,650,200 | 1兆9973億 | +8.41% | 8.42 | 0.92 |
