株価チャート
2014/10/03～2015/03/04
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2015 |
| 03/04 | 1,255 | 1,255 | 1,219 | 1,239 | -1.62% | 4,696,500 | 1兆5434億 | +7.52% | 27.94 | 0.83 |
| 03/03 | 1,262 | 1,273 | 1,255 | 1,259 | +0.61% | 5,258,100 | 1兆5687億 | +10.15% | 28.39 | 0.85 |
| 03/02 | 1,241 | 1,267 | 1,233 | 1,251 | +0.86% | 5,745,000 | 1兆5592億 | +10.44% | 28.22 | 0.84 |
| 02/27 | 1,262 | 1,265 | 1,234 | 1,241 | -2.03% | 9,381,600 | 1兆5459億 | +10.48% | 27.98 | 0.83 |
| 02/26 | 1,217 | 1,270 | 1,213 | 1,266 | +4.6% | 7,077,000 | 1兆5779億 | +13.98% | 28.56 | 0.85 |
| 02/25 | 1,202 | 1,219 | 1,188 | 1,211 | +1.06% | 6,494,400 | 1兆5085億 | +10.06% | 27.3 | 0.81 |
| 02/24 | 1,181 | 1,201 | 1,171 | 1,198 | +2.31% | 6,595,800 | 1兆4927億 | +9.81% | 27.02 | 0.81 |
| 02/23 | 1,200 | 1,200 | 1,162 | 1,171 | -0.48% | 5,418,300 | 1兆4591億 | +8.13% | 26.41 | 0.79 |
| 02/20 | 1,181 | 1,183 | 1,162 | 1,177 | +0.57% | 5,243,400 | 1兆4661億 | +9.56% | 26.54 | 0.79 |
| 02/19 | 1,172 | 1,189 | 1,165 | 1,170 | -0.51% | 4,701,600 | 1兆4578億 | +9.86% | 26.39 | 0.79 |
| 02/18 | 1,189 | 1,204 | 1,166 | 1,176 | +0.43% | 8,027,700 | 1兆4653億 | +11.36% | 26.52 | 0.79 |
| 02/17 | 1,166 | 1,186 | 1,164 | 1,171 | +0.49% | 6,202,500 | 1兆4591億 | +11.74% | 26.41 | 0.79 |
| 02/16 | 1,160 | 1,186 | 1,154 | 1,165 | +2.73% | 7,963,500 | 1兆4520億 | +11.84% | 26.28 | 0.78 |
| 02/13 | 1,142 | 1,148 | 1,128 | 1,134 | -0.21% | 3,504,300 | 1兆4134億 | +9.6% | 25.58 | 0.76 |
| 02/12 | 1,133 | 1,147 | 1,130 | 1,137 | +2.56% | 9,666,900 | 1兆4163億 | +10.46% | 25.64 | 0.76 |
| 02/10 | 1,098 | 1,110 | 1,090 | 1,108 | +1.78% | 5,672,700 | 1兆3810億 | +8.34% | 25 | 0.74 |
| 02/09 | 1,099 | 1,103 | 1,080 | 1,089 | +0.83% | 4,548,300 | 1兆3569億 | +6.76% | 24.56 | 0.73 |
| 02/06 | 1,095 | 1,104 | 1,080 | 1,080 | -1.34% | 4,623,900 | 1兆3457億 | +6.19% | 24.36 | 0.73 |
| 02/05 | 1,101 | 1,111 | 1,093 | 1,095 | -1.05% | 4,238,700 | 1兆3640億 | +7.85% | 24.69 | 0.74 |
| 02/04 | 1,081 | 1,114 | 1,077 | 1,106 | +2.34% | 7,044,600 | 1兆3785億 | +9.32% | 24.95 | 0.74 |
| 02/03 | 1,087 | 1,093 | 1,078 | 1,081 | -0.09% | 6,384,900 | 1兆3469億 | +7.14% | 24.38 | 0.73 |
| 02/02 | 1,090 | 1,099 | 1,077 | 1,082 | -1.64% | 6,469,800 | 1兆3482億 | +7.45% | 24.4 | 0.73 |
| 01/30 | 1,097 | 1,111 | 1,088 | 1,100 | +4.7% | 10,305,900 | 1兆3706億 | +9.45% | 24.81 | 0.74 |
| 01/29 | 1,032 | 1,075 | 1,032 | 1,051 | +0.48% | 7,043,100 | 1兆3091億 | +4.86% | 23.7 | 0.71 |
| 01/28 | 1,011 | 1,050 | 1,009 | 1,046 | +2.85% | 5,307,000 | 1兆3029億 | +4.67% | 23.58 | 0.7 |
| 01/27 | 1,007 | 1,017 | 1,001 | 1,017 | +2.52% | 3,563,700 | 1兆2668億 | +2.07% | 22.93 | 0.68 |
| 01/26 | 988 | 1,002 | 986 | 992 | -1.33% | 3,642,600 | 1兆2356億 | -0.34% | 22.37 | 0.67 |
| 01/23 | 972 | 1,007 | 972 | 1,005 | +5.05% | 5,519,100 | 1兆2522億 | +1.01% | 22.67 | 0.68 |
| 01/22 | 974 | 976 | 953 | 957 | -2.11% | 5,124,000 | 1兆1920億 | -3.95% | 21.58 | 0.64 |
| 01/21 | 1,003 | 1,003 | 972 | 977 | -2.46% | 4,182,300 | 1兆2178億 | -2.17% | 22.04 | 0.66 |
| 01/20 | 980 | 1,004 | 979 | 1,002 | +2.8% | 3,950,100 | 1兆2485億 | +0.1% | 22.6 | 0.67 |
| 01/19 | 970 | 977 | 959 | 975 | +1.99% | 5,542,800 | 1兆2144億 | -2.82% | 21.98 | 0.65 |
| 01/16 | 937 | 957 | 936 | 956 | -0.73% | 4,240,500 | 1兆1908億 | -5% | 21.55 | 0.64 |
| 01/15 | 956 | 967 | 949 | 963 | +1.51% | 2,665,500 | 1兆1995億 | -4.78% | 21.71 | 0.65 |
| 01/14 | 964 | 976 | 947 | 948 | -2.03% | 3,513,000 | 1兆1816億 | -6.57% | 21.39 | 0.64 |
| 01/13 | 997 | 1,000 | 959 | 968 | -4.03% | 6,876,900 | 1兆2061億 | -4.91% | 21.83 | 0.65 |
| 01/09 | 1,001 | 1,014 | 1,000 | 1,009 | +0.97% | 3,539,100 | 1兆2568億 | -1.21% | 22.75 | 0.68 |
| 01/08 | 1,004 | 1,013 | 991 | 999 | +0.64% | 3,756,000 | 1兆2448億 | -2.15% | 22.53 | 0.67 |
| 01/07 | 984 | 1,001 | 981 | 993 | +0.71% | 3,559,200 | 1兆2369億 | -2.68% | 22.39 | 0.67 |
| 01/06 | 1,000 | 1,006 | 985 | 986 | -2.99% | 4,644,900 | 1兆2281億 | -3.27% | 22.23 | 0.66 |
| 01/05 | 1,008 | 1,025 | 1,000 | 1,016 | -0.1% | 2,394,600 | 1兆2659億 | -0.29% | 22.91 | 0.68 |
| 2014 |
| 12/30 | 1,043 | 1,044 | 1,017 | 1,017 | -1.74% | 1,994,700 | 1兆2672億 | 0% | 22.93 | 0.68 |
| 12/29 | 1,042 | 1,049 | 1,023 | 1,035 | +0.49% | 2,644,800 | 1兆2896億 | +1.97% | 23.34 | 0.7 |
| 12/26 | 1,024 | 1,033 | 1,022 | 1,030 | +0.32% | 1,512,300 | 1兆2834億 | +1.78% | 23.23 | 0.69 |
| 12/25 | 1,029 | 1,032 | 1,024 | 1,027 | -0.93% | 1,461,900 | 1兆2792億 | +1.65% | 23.15 | 0.69 |
| 12/24 | 1,050 | 1,050 | 1,032 | 1,036 | +0.58% | 3,348,000 | 1兆2913億 | +2.71% | 23.37 | 0.7 |
| 12/22 | 1,022 | 1,034 | 1,014 | 1,030 | +2.22% | 6,532,500 | 1兆2838億 | +2.42% | 23.24 | 0.69 |
| 12/19 | 995 | 1,009 | 990 | 1,008 | +2.93% | 6,079,200 | 1兆2560億 | +0.3% | 22.73 | 0.68 |
| 12/18 | 996 | 1,004 | 977 | 979 | 0% | 7,926,300 | 1兆2203億 | -2.46% | 22.09 | 0.66 |
| 12/17 | 980 | 998 | 977 | 979 | -0.74% | 4,706,100 | 1兆2203億 | -2.36% | 22.09 | 0.66 |
| 12/16 | 982 | 993 | 979 | 987 | -1.46% | 3,141,600 | 1兆2294億 | -1.63% | 22.25 | 0.66 |
| 12/15 | 1,010 | 1,018 | 999 | 1,001 | -3.1% | 3,049,200 | 1兆2477億 | -0.07% | 22.58 | 0.67 |
| 12/12 | 1,027 | 1,049 | 1,024 | 1,033 | +0.32% | 5,568,000 | 1兆2875億 | +3.33% | 23.3 | 0.69 |
| 12/11 | 1,012 | 1,033 | 1,010 | 1,030 | +0.82% | 4,083,600 | 1兆2834億 | +3.31% | 23.23 | 0.69 |
| 12/10 | 1,038 | 1,046 | 1,014 | 1,022 | -1.98% | 5,004,600 | 1兆2730億 | +2.68% | 23.04 | 0.69 |
| 12/09 | 1,048 | 1,052 | 1,039 | 1,042 | -1.82% | 3,798,000 | 1兆2988億 | +4.97% | 23.51 | 0.7 |
| 12/08 | 1,078 | 1,082 | 1,058 | 1,062 | -0.78% | 4,085,100 | 1兆3228億 | +7.46% | 23.94 | 0.71 |
| 12/05 | 1,055 | 1,075 | 1,055 | 1,070 | +0.44% | 4,724,700 | 1兆3332億 | +9.18% | 24.13 | 0.72 |
| 12/04 | 1,044 | 1,067 | 1,040 | 1,065 | +3.67% | 6,483,900 | 1兆3274億 | +9.6% | 24.02 | 0.72 |
| 12/03 | 1,033 | 1,047 | 1,025 | 1,028 | -0.39% | 3,771,600 | 1兆2805億 | +6.72% | 23.18 | 0.69 |
| 12/02 | 1,009 | 1,033 | 1,005 | 1,032 | +2.21% | 6,226,500 | 1兆2855億 | +8.03% | 23.27 | 0.69 |
| 12/01 | 994 | 1,010 | 994 | 1,009 | +2.89% | 3,937,200 | 1兆2576億 | +6.58% | 22.76 | 0.68 |
| 11/28 | 970 | 984 | 968 | 981 | +0.75% | 3,906,300 | 1兆2223億 | +4.47% | 22.12 | 0.66 |
| 11/27 | 968 | 991 | 967 | 974 | -0.44% | 6,854,700 | 1兆2132億 | +4.36% | 21.96 | 0.65 |
| 11/26 | 969 | 983 | 968 | 978 | -0.2% | 3,041,400 | 1兆2186億 | +5.62% | 22.06 | 0.66 |
| 11/25 | 978 | 983 | 968 | 980 | +1.87% | 3,444,300 | 1兆2211億 | +6.64% | 22.1 | 0.66 |
| 11/21 | 974 | 975 | 954 | 962 | -0.38% | 4,579,200 | 1兆1987億 | +5.48% | 21.69 | 0.65 |
| 11/20 | 978 | 981 | 963 | 966 | -0.65% | 4,158,000 | 1兆2032億 | +6.7% | 21.78 | 0.65 |
| 11/19 | 993 | 1,000 | 971 | 972 | -1.72% | 4,689,900 | 1兆2111億 | +8% | 21.92 | 0.65 |
| 11/18 | 981 | 990 | 969 | 989 | +2.99% | 4,237,500 | 1兆2323億 | +10.75% | 22.3 | 0.66 |
| 11/17 | 990 | 991 | 957 | 960 | -4.32% | 3,388,200 | 1兆1966億 | +8.39% | 21.66 | 0.65 |
| 11/14 | 1,000 | 1,004 | 990 | 1,004 | +1.52% | 6,096,000 | 1兆2506億 | +13.92% | 22.63 | 0.67 |
| 11/13 | 970 | 990 | 967 | 989 | +2.45% | 4,307,700 | 1兆2319億 | +12.99% | 22.3 | 0.66 |
| 11/12 | 977 | 986 | 962 | 965 | -0.52% | 4,679,100 | 1兆2024億 | +10.92% | 21.76 | 0.65 |
| 11/11 | 967 | 981 | 961 | 970 | +0.62% | 3,057,900 | 1兆2086億 | +12.01% | 21.88 | 0.65 |
| 11/10 | 954 | 965 | 950 | 964 | +0.66% | 2,181,600 | 1兆2011億 | +11.96% | 21.74 | 0.65 |
| 11/07 | 970 | 970 | 955 | 958 | +0.1% | 3,560,400 | 1兆1933億 | +11.75% | 21.6 | 0.64 |
| 11/06 | 973 | 981 | 955 | 957 | -1.71% | 4,731,000 | 1兆1920億 | +12.02% | 21.57 | 0.64 |
| 11/05 | 965 | 975 | 957 | 973 | +0.59% | 4,714,200 | 1兆2128億 | +14.38% | 21.95 | 0.65 |
| 11/04 | 999 | 999 | 962 | 968 | +5.6% | 10,830,300 | 1兆2057億 | +14.11% | 21.82 | 0.65 |
| 10/31 | 886 | 922 | 886 | 916 | +5.33% | 7,998,600 | 1兆1418億 | +8.44% | 20.66 | 0.62 |
| 10/30 | 867 | 874 | 866 | 870 | +1.05% | 3,314,700 | 1兆840億 | +2.96% | 19.62 | 0.58 |
| 10/29 | 848 | 867 | 833 | 861 | +2.09% | 3,672,600 | 1兆728億 | +1.77% | 19.42 | 0.58 |
| 10/28 | 840 | 850 | 836 | 843 | +0.8% | 1,992,600 | 1兆508億 | -0.43% | 19.02 | 0.57 |
| 10/27 | 835 | 840 | 831 | 837 | +1.17% | 1,844,400 | 1兆425億 | -1.57% | 18.87 | 0.56 |
| 10/24 | 837 | 841 | 825 | 827 | +0.28% | 2,724,600 | 1兆304億 | -2.82% | 18.65 | 0.56 |
| 10/23 | 817 | 836 | 815 | 825 | +0.73% | 3,215,400 | 1兆275億 | -3.32% | 18.6 | 0.55 |
| 10/22 | 817 | 823 | 811 | 819 | +2.33% | 2,461,200 | 1兆201億 | -4.25% | 18.46 | 0.55 |
| 10/21 | 816 | 821 | 797 | 800 | -1.48% | 3,376,500 | 9968億4550万 | -6.65% | 18.04 | 0.54 |
| 10/20 | 814 | 819 | 809 | 812 | +2.96% | 3,644,100 | 1兆117億 | -5.69% | 18.31 | 0.55 |
| 10/17 | 807 | 809 | 788 | 789 | -1.5% | 4,115,700 | 9827億2352万 | -8.72% | 17.79 | 0.53 |
| 10/16 | 796 | 825 | 791 | 801 | -2.44% | 4,427,400 | 9976億7621万 | -7.65% | 18.06 | 0.54 |
| 10/15 | 809 | 822 | 807 | 821 | +1.48% | 3,016,500 | 1兆225億 | -5.67% | 18.51 | 0.55 |
| 10/14 | 803 | 818 | 802 | 809 | -1.82% | 3,681,300 | 1兆76億 | -7.16% | 18.24 | 0.54 |
| 10/10 | 820 | 828 | 813 | 824 | -1.71% | 4,372,200 | 1兆263億 | -5.54% | 18.57 | 0.55 |
| 10/09 | 850 | 856 | 835 | 838 | -1.41% | 5,316,900 | 1兆441億 | -4.12% | 18.9 | 0.56 |
| 10/08 | 846 | 852 | 840 | 850 | -1.43% | 3,010,800 | 1兆591億 | -2.75% | 19.17 | 0.57 |
| 10/07 | 860 | 874 | 854 | 862 | +0.51% | 4,484,700 | 1兆745億 | -1.22% | 19.45 | 0.58 |
| 10/06 | 872 | 873 | 855 | 858 | +0.16% | 3,581,700 | 1兆691億 | -1.72% | 19.35 | 0.58 |
| 10/03 | 846 | 863 | 846 | 857 | +0.31% | 4,561,200 | 1兆674億 | -1.76% | 19.32 | 0.58 |
