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 | 970 | 975 | 946 | 946 | -1.05% | 8,070,000 | 1兆6549億 | -1.56% | 10.88 | 1.3 |
| 03/30 | 951 | 960 | 940 | 956 | -0.31% | 6,508,000 | 1兆6724億 | -0.52% | 11 | 1.32 |
| 03/27 | 963 | 977 | 945 | 959 | -1.84% | 10,624,000 | 1兆6776億 | -0.1% | 11.03 | 1.32 |
| 03/26 | 990 | 990 | 974 | 977 | -1.51% | 13,706,000 | 1兆7091億 | +1.88% | 11.24 | 1.35 |
| 03/25 | 995 | 999 | 980 | 992 | +0.2% | 6,991,000 | 1兆7353億 | +3.55% | 11.41 | 1.37 |
| 03/24 | 990 | 999 | 981 | 990 | -0.3% | 9,628,000 | 1兆7318億 | +3.66% | 11.39 | 1.37 |
| 03/23 | 990 | 1,008 | 989 | 993 | +0.51% | 10,366,000 | 1兆7371億 | +4.31% | 11.42 | 1.37 |
| 03/20 | 981 | 988 | 966 | 988 | +0.71% | 12,840,000 | 1兆7283億 | +4.22% | 11.36 | 1.36 |
| 03/19 | 996 | 998 | 972 | 981 | -0.91% | 15,148,000 | 1兆7161億 | +3.92% | 11.28 | 1.35 |
| 03/18 | 974 | 993 | 964 | 990 | +1.12% | 20,554,000 | 1兆7318億 | +5.32% | 11.39 | 1.37 |
| 03/17 | 966 | 983 | 965 | 979 | +2.84% | 22,870,000 | 1兆7126億 | +4.71% | 11.26 | 1.35 |
| 03/16 | 950 | 962 | 950 | 952 | -0.21% | 8,450,000 | 1兆6654億 | +2.37% | 10.95 | 1.31 |
| 03/13 | 944 | 961 | 942 | 954 | -0.52% | 21,404,000 | 1兆6689億 | +3.14% | 10.97 | 1.32 |
| 03/12 | 947 | 964 | 945 | 959 | +1.59% | 9,141,000 | 1兆6776億 | +4.13% | 11.03 | 1.32 |
| 03/11 | 932 | 949 | 929 | 944 | +0.11% | 7,220,000 | 1兆6514億 | +2.94% | 10.86 | 1.3 |
| 03/10 | 955 | 955 | 938 | 943 | -0.74% | 7,254,000 | 1兆6496億 | +3.4% | 10.85 | 1.3 |
| 03/09 | 951 | 955 | 947 | 950 | -0.94% | 6,666,000 | 1兆6619億 | +4.63% | 10.93 | 1.31 |
| 03/06 | 941 | 961 | 935 | 959 | +2.57% | 10,272,000 | 1兆6776億 | +5.97% | 11.03 | 1.32 |
| 03/05 | 935 | 945 | 927 | 935 | 0% | 5,374,000 | 1兆6356億 | +3.77% | 10.75 | 1.29 |
| 03/04 | 931 | 938 | 923 | 935 | -0.85% | 5,642,000 | 1兆6356億 | +4% | 10.75 | 1.29 |
| 03/03 | 956 | 956 | 937 | 943 | -0.84% | 7,844,000 | 1兆6496億 | +5.13% | 10.85 | 1.3 |
| 03/02 | 962 | 966 | 950 | 951 | -1.45% | 6,911,000 | 1兆6636億 | +6.38% | 10.94 | 1.31 |
| 02/27 | 967 | 968 | 956 | 965 | +0.52% | 10,124,000 | 1兆6881億 | +8.18% | 11.1 | 1.33 |
| 02/26 | 935 | 961 | 932 | 960 | +3.45% | 12,977,000 | 1兆6794億 | +8.11% | 11.04 | 1.32 |
| 02/25 | 937 | 944 | 925 | 928 | -0.54% | 11,578,000 | 1兆6234億 | +4.98% | 10.67 | 1.28 |
| 02/24 | 935 | 942 | 930 | 933 | +0.11% | 8,711,000 | 1兆6321億 | +5.66% | 10.73 | 1.29 |
| 02/23 | 950 | 959 | 926 | 932 | -1.48% | 11,152,000 | 1兆6304億 | +5.91% | 10.72 | 1.29 |
| 02/20 | 946 | 950 | 936 | 946 | +0.64% | 7,866,000 | 1兆6549億 | +7.87% | 10.88 | 1.3 |
| 02/19 | 920 | 944 | 920 | 940 | +1.62% | 8,987,000 | 1兆6444億 | +7.43% | 10.81 | 1.3 |
| 02/18 | 914 | 929 | 912 | 925 | +2.21% | 10,451,000 | 1兆6181億 | +5.96% | 10.64 | 1.28 |
| 02/17 | 902 | 915 | 902 | 905 | +0.44% | 6,899,000 | 1兆5831億 | +3.9% | 10.41 | 1.25 |
| 02/16 | 896 | 910 | 895 | 901 | +0.78% | 9,326,000 | 1兆5761億 | +3.44% | 10.36 | 1.24 |
| 02/13 | 884 | 899 | 883 | 894 | +1.71% | 12,116,000 | 1兆5639億 | +2.64% | 10.28 | 1.23 |
| 02/12 | 871 | 882 | 869 | 879 | +2.69% | 12,831,000 | 1兆5377億 | +0.8% | 10.11 | 1.21 |
| 02/10 | 849 | 858 | 849 | 856 | +0.47% | 5,096,000 | 1兆4974億 | -1.95% | 9.85 | 1.18 |
| 02/09 | 858 | 862 | 850 | 852 | +0.47% | 7,454,000 | 1兆4904億 | -2.74% | 9.8 | 1.17 |
| 02/06 | 855 | 855 | 845 | 848 | +0.12% | 9,611,000 | 1兆4834億 | -3.64% | 9.75 | 1.17 |
| 02/05 | 843 | 858 | 839 | 847 | +0.24% | 12,224,000 | 1兆4817億 | -4.29% | 9.74 | 1.17 |
| 02/04 | 840 | 859 | 839 | 845 | +1.44% | 11,109,000 | 1兆4782億 | -5.06% | 9.72 | 1.17 |
| 02/03 | 845 | 846 | 825 | 833 | -1.3% | 12,756,000 | 1兆4572億 | -6.82% | 9.58 | 1.15 |
| 02/02 | 850 | 854 | 839 | 844 | -2.2% | 11,695,000 | 1兆4764億 | -6.22% | 9.71 | 1.16 |
| 01/30 | 880 | 882 | 861 | 863 | -0.8% | 10,900,000 | 1兆5097億 | -4.64% | 9.93 | 1.19 |
| 01/29 | 871 | 874 | 865 | 870 | -1.14% | 9,476,000 | 1兆5219億 | -4.29% | 10.01 | 1.2 |
| 01/28 | 882 | 884 | 872 | 880 | -0.79% | 6,788,000 | 1兆5394億 | -3.51% | 10.12 | 1.21 |
| 01/27 | 885 | 891 | 879 | 887 | +1.03% | 8,675,000 | 1兆5516億 | -2.85% | 10.2 | 1.22 |
| 01/26 | 873 | 878 | 867 | 878 | -0.45% | 5,607,000 | 1兆5359億 | -3.94% | 10.1 | 1.21 |
| 01/23 | 893 | 896 | 879 | 882 | +0.46% | 6,774,000 | 1兆5429億 | -3.71% | 10.14 | 1.22 |
| 01/22 | 866 | 878 | 865 | 878 | +1.39% | 10,081,000 | 1兆5359億 | -4.46% | 10.1 | 1.21 |
| 01/21 | 880 | 880 | 858 | 866 | -1.93% | 11,649,000 | 1兆5149億 | -5.97% | 9.96 | 1.19 |
| 01/20 | 860 | 888 | 857 | 883 | +3.27% | 12,138,000 | 1兆5447億 | -4.54% | 10.16 | 1.22 |
| 01/19 | 877 | 877 | 846 | 855 | -1.84% | 15,532,000 | 1兆4957億 | -7.97% | 9.83 | 1.18 |
| 01/16 | 874 | 877 | 857 | 871 | -2.02% | 14,086,000 | 1兆5237億 | -6.84% | 10.02 | 1.2 |
| 01/15 | 884 | 891 | 882 | 889 | +0.11% | 8,872,000 | 1兆5551億 | -5.43% | 10.22 | 1.23 |
| 01/14 | 883 | 897 | 882 | 888 | -0.45% | 11,224,000 | 1兆5534億 | -6.03% | 10.21 | 1.22 |
| 01/13 | 889 | 893 | 875 | 892 | -1% | 9,359,000 | 1兆5604億 | -5.91% | 10.26 | 1.23 |
| 01/09 | 907 | 908 | 896 | 901 | +0.22% | 11,593,000 | 1兆5761億 | -5.26% | 10.36 | 1.24 |
| 01/08 | 908 | 909 | 897 | 899 | -0.33% | 9,924,000 | 1兆5726億 | -5.67% | 10.34 | 1.24 |
| 01/07 | 909 | 910 | 899 | 902 | -1.64% | 12,017,000 | 1兆5779億 | -5.65% | 10.37 | 1.24 |
| 01/06 | 917 | 924 | 915 | 917 | -2.03% | 11,100,000 | 1兆6041億 | -4.18% | 10.55 | 1.26 |
| 01/05 | 940 | 946 | 928 | 936 | -1.27% | 8,696,000 | 1兆6374億 | -2.4% | 10.77 | 1.29 |
| 2014 |
| 12/30 | 963 | 964 | 947 | 948 | -2.17% | 8,770,000 | 1兆6584億 | -1.25% | 10.9 | 1.31 |
| 12/29 | 975 | 976 | 958 | 969 | +0.21% | 5,367,000 | 1兆6951億 | +0.94% | 11.14 | 1.34 |
| 12/26 | 964 | 973 | 962 | 967 | +0.31% | 3,602,000 | 1兆6916億 | +0.83% | 11.12 | 1.33 |
| 12/25 | 965 | 969 | 961 | 964 | -0.41% | 4,374,000 | 1兆6864億 | +0.52% | 11.08 | 1.33 |
| 12/24 | 977 | 979 | 966 | 968 | -0.62% | 7,157,000 | 1兆6933億 | +0.94% | 11.13 | 1.33 |
| 12/22 | 979 | 985 | 969 | 974 | +0.1% | 9,157,000 | 1兆7038億 | +1.78% | 11.2 | 1.34 |
| 12/19 | 958 | 981 | 957 | 973 | +4.85% | 19,500,000 | 1兆7021億 | +1.67% | 11.18 | 1.34 |
| 12/18 | 938 | 943 | 927 | 928 | +1.75% | 10,573,000 | 1兆6234億 | -2.93% | 10.67 | 1.28 |
| 12/17 | 909 | 926 | 907 | 912 | +0.22% | 8,369,000 | 1兆5954億 | -4.7% | 10.48 | 1.26 |
| 12/16 | 919 | 925 | 905 | 910 | -2.05% | 10,248,000 | 1兆5919億 | -5.11% | 10.46 | 1.25 |
| 12/15 | 931 | 935 | 922 | 929 | -1.8% | 10,328,000 | 1兆6251億 | -3.23% | 10.68 | 1.28 |
| 12/12 | 951 | 958 | 944 | 946 | 0% | 12,486,000 | 1兆6549億 | -1.56% | 10.87 | 1.3 |
| 12/11 | 930 | 948 | 922 | 946 | -1.46% | 11,403,000 | 1兆6549億 | -1.56% | 10.87 | 1.3 |
| 12/10 | 958 | 961 | 946 | 960 | -2.24% | 13,314,000 | 1兆6794億 | -0.1% | 11.04 | 1.32 |
| 12/09 | 999 | 1,000 | 977 | 982 | -2.48% | 11,854,000 | 1兆7178億 | +2.19% | 11.29 | 1.35 |
| 12/08 | 1,016 | 1,019 | 998 | 1,007 | +0.3% | 9,522,000 | 1兆7616億 | +5.33% | 11.58 | 1.39 |
| 12/05 | 992 | 1,012 | 975 | 1,004 | +1.21% | 13,548,000 | 1兆7563億 | +5.91% | 11.54 | 1.38 |
| 12/04 | 1,000 | 1,004 | 991 | 992 | +0.92% | 11,863,000 | 1兆7353億 | +5.53% | 11.4 | 1.37 |
| 12/03 | 972 | 993 | 970 | 983 | +2.29% | 17,447,000 | 1兆7196億 | +5.59% | 11.3 | 1.35 |
| 12/02 | 958 | 965 | 957 | 961 | +0.21% | 9,014,000 | 1兆6811億 | +4.12% | 11.05 | 1.32 |
| 12/01 | 954 | 965 | 950 | 959 | +0.52% | 9,336,000 | 1兆6776億 | +4.81% | 11.02 | 1.32 |
| 11/28 | 944 | 955 | 943 | 954 | +0.85% | 6,307,000 | 1兆6689億 | +5.18% | 10.97 | 1.31 |
| 11/27 | 955 | 961 | 945 | 946 | -1.05% | 6,882,000 | 1兆6549億 | +5.11% | 10.87 | 1.3 |
| 11/26 | 960 | 961 | 955 | 956 | -0.73% | 6,210,000 | 1兆6724億 | +7.05% | 10.99 | 1.32 |
| 11/25 | 966 | 967 | 961 | 963 | +0.84% | 8,215,000 | 1兆6846億 | +8.81% | 11.07 | 1.33 |
| 11/21 | 941 | 958 | 941 | 955 | +0.95% | 9,172,000 | 1兆6706億 | +9.02% | 10.98 | 1.32 |
| 11/20 | 965 | 965 | 945 | 946 | -1.05% | 8,400,000 | 1兆6549億 | +8.99% | 10.87 | 1.3 |
| 11/19 | 963 | 967 | 956 | 956 | +0.1% | 11,143,000 | 1兆6724億 | +11.03% | 10.99 | 1.32 |
| 11/18 | 952 | 960 | 951 | 955 | +1.81% | 9,014,000 | 1兆6706億 | +11.96% | 10.98 | 1.32 |
| 11/17 | 959 | 966 | 932 | 938 | -2.7% | 13,994,000 | 1兆6409億 | +10.74% | 10.78 | 1.29 |
| 11/14 | 967 | 970 | 952 | 964 | +0.73% | 16,491,000 | 1兆6864億 | +14.49% | 11.08 | 1.33 |
| 11/13 | 944 | 960 | 942 | 957 | +1.38% | 8,363,000 | 1兆6741億 | +14.47% | 11 | 1.32 |
| 11/12 | 960 | 968 | 942 | 944 | -0.84% | 16,883,000 | 1兆6514億 | +13.73% | 10.85 | 1.3 |
| 11/11 | 947 | 957 | 940 | 952 | +0.95% | 9,749,000 | 1兆6654億 | +15.25% | 10.94 | 1.31 |
| 11/10 | 936 | 945 | 927 | 943 | -0.84% | 12,429,000 | 1兆6496億 | +14.86% | 10.84 | 1.3 |
| 11/07 | 940 | 953 | 935 | 951 | +0.32% | 13,359,000 | 1兆6636億 | +16.4% | 10.93 | 1.31 |
| 11/06 | 959 | 961 | 941 | 948 | -0.21% | 24,021,000 | 1兆6584億 | +16.61% | 10.9 | 1.31 |
| 11/05 | 957 | 962 | 945 | 950 | -1.76% | 28,409,000 | 1兆6619億 | +17.28% | 10.92 | 1.31 |
| 11/04 | 981 | 989 | 947 | 967 | +12.31% | 70,981,000 | 1兆6916億 | +19.83% | 11.12 | 1.33 |
| 10/31 | 810 | 870 | 809 | 861 | +8.17% | 28,234,000 | 1兆5062億 | +7.09% | 9.9 | 1.19 |
