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 | 3,840 | 3,846 | 3,735 | 3,735 | -1.35% | 1,085,600 | 1兆5513億 | -1.99% | 28.08 | 0.84 |
03/30 | 3,862 | 3,862 | 3,751 | 3,786 | -0.16% | 1,322,900 | 1兆5725億 | -0.5% | 28.46 | 0.85 |
03/27 | 3,800 | 3,866 | 3,740 | 3,792 | +0.66% | 1,342,600 | 1兆5750億 | -0.08% | 28.51 | 0.85 |
03/26 | 3,818 | 3,821 | 3,736 | 3,767 | -1.8% | 1,427,000 | 1兆5646億 | -0.45% | 28.32 | 0.84 |
03/25 | 3,806 | 3,867 | 3,800 | 3,836 | -0.29% | 1,225,800 | 1兆5932億 | +1.64% | 28.84 | 0.86 |
03/24 | 3,792 | 3,860 | 3,792 | 3,847 | +0.1% | 1,458,200 | 1兆5978億 | +2.29% | 28.92 | 0.86 |
03/23 | 3,872 | 3,903 | 3,824 | 3,843 | -0.57% | 1,537,700 | 1兆5961億 | +2.53% | 28.89 | 0.86 |
03/20 | 3,900 | 3,901 | 3,830 | 3,865 | -0.23% | 1,699,900 | 1兆6053億 | +3.51% | 29.06 | 0.87 |
03/19 | 3,942 | 3,957 | 3,832 | 3,874 | -2.52% | 1,686,600 | 1兆6090億 | +4.25% | 29.12 | 0.87 |
03/18 | 3,940 | 3,997 | 3,923 | 3,974 | +1.71% | 1,660,500 | 1兆6506億 | +7.49% | 29.88 | 0.89 |
03/17 | 3,886 | 3,957 | 3,854 | 3,907 | +0.57% | 1,454,200 | 1兆6227億 | +6.43% | 29.37 | 0.88 |
03/16 | 3,918 | 3,982 | 3,876 | 3,885 | -1.72% | 1,408,400 | 1兆6136億 | +6.56% | 29.21 | 0.87 |
03/13 | 4,021 | 4,031 | 3,953 | 3,953 | +1.86% | 3,400,300 | 1兆6418億 | +9.2% | 29.72 | 0.89 |
03/12 | 3,800 | 3,905 | 3,779 | 3,881 | +2.75% | 1,841,800 | 1兆6119億 | +8.02% | 29.18 | 0.87 |
03/11 | 3,814 | 3,832 | 3,755 | 3,777 | -0.94% | 1,684,800 | 1兆5687億 | +5.77% | 28.39 | 0.85 |
03/10 | 3,900 | 3,934 | 3,790 | 3,813 | -1.52% | 1,815,600 | 1兆5837億 | +7.44% | 28.67 | 0.85 |
03/09 | 3,780 | 3,898 | 3,762 | 3,872 | +2.68% | 2,083,600 | 1兆6082億 | +9.78% | 29.11 | 0.87 |
03/06 | 3,749 | 3,810 | 3,730 | 3,771 | +1.92% | 2,956,600 | 1兆5662億 | +7.62% | 28.35 | 0.84 |
03/05 | 3,716 | 3,738 | 3,670 | 3,700 | -0.43% | 1,625,000 | 1兆5368億 | +6.35% | 27.82 | 0.83 |
03/04 | 3,765 | 3,766 | 3,657 | 3,716 | -1.62% | 1,565,500 | 1兆5434億 | +7.52% | 27.94 | 0.83 |
03/03 | 3,785 | 3,819 | 3,766 | 3,777 | +0.61% | 1,752,700 | 1兆5687億 | +10.12% | 28.39 | 0.85 |
03/02 | 3,723 | 3,800 | 3,700 | 3,754 | +0.86% | 1,915,000 | 1兆5592億 | +10.48% | 28.22 | 0.84 |
02/27 | 3,785 | 3,794 | 3,703 | 3,722 | -2.03% | 3,127,200 | 1兆5459億 | +10.51% | 27.98 | 0.83 |
02/26 | 3,650 | 3,810 | 3,638 | 3,799 | +4.6% | 2,359,000 | 1兆5779億 | +13.95% | 28.56 | 0.85 |
02/25 | 3,607 | 3,658 | 3,564 | 3,632 | +1.06% | 2,164,800 | 1兆5085億 | +10.09% | 27.3 | 0.81 |
02/24 | 3,542 | 3,604 | 3,513 | 3,594 | +2.31% | 2,198,600 | 1兆4927億 | +9.77% | 27.02 | 0.81 |
02/23 | 3,600 | 3,600 | 3,487 | 3,513 | -0.48% | 1,806,100 | 1兆4591億 | +8.16% | 26.41 | 0.79 |
02/20 | 3,543 | 3,548 | 3,486 | 3,530 | +0.57% | 1,747,800 | 1兆4661億 | +9.56% | 26.54 | 0.79 |
02/19 | 3,515 | 3,568 | 3,494 | 3,510 | -0.51% | 1,567,200 | 1兆4578億 | +9.82% | 26.39 | 0.79 |
02/18 | 3,568 | 3,613 | 3,498 | 3,528 | +0.43% | 2,675,900 | 1兆4653億 | +11.33% | 26.52 | 0.79 |
02/17 | 3,497 | 3,558 | 3,493 | 3,513 | +0.49% | 2,067,500 | 1兆4591億 | +11.74% | 26.41 | 0.79 |
02/16 | 3,480 | 3,558 | 3,461 | 3,496 | +2.73% | 2,654,500 | 1兆4520億 | +11.87% | 26.28 | 0.78 |
02/13 | 3,427 | 3,444 | 3,385 | 3,403 | -0.21% | 1,168,100 | 1兆4134億 | +9.6% | 25.58 | 0.76 |
02/12 | 3,400 | 3,442 | 3,391 | 3,410 | +2.56% | 3,222,300 | 1兆4163億 | +10.43% | 25.64 | 0.76 |
02/10 | 3,293 | 3,329 | 3,270 | 3,325 | +1.78% | 1,890,900 | 1兆3810億 | +8.31% | 25 | 0.74 |
02/09 | 3,298 | 3,310 | 3,241 | 3,267 | +0.83% | 1,516,100 | 1兆3569億 | +6.8% | 24.56 | 0.73 |
02/06 | 3,284 | 3,313 | 3,239 | 3,240 | -1.34% | 1,541,300 | 1兆3457億 | +6.23% | 24.36 | 0.73 |
02/05 | 3,303 | 3,332 | 3,280 | 3,284 | -1.05% | 1,412,900 | 1兆3640億 | +7.85% | 24.69 | 0.74 |
02/04 | 3,243 | 3,341 | 3,230 | 3,319 | +2.34% | 2,348,200 | 1兆3785億 | +9.29% | 24.95 | 0.74 |
02/03 | 3,262 | 3,279 | 3,235 | 3,243 | -0.09% | 2,128,300 | 1兆3469億 | +7.14% | 24.38 | 0.73 |
02/02 | 3,270 | 3,296 | 3,231 | 3,246 | -1.64% | 2,156,600 | 1兆3482億 | +7.41% | 24.4 | 0.73 |
01/30 | 3,292 | 3,332 | 3,264 | 3,300 | +4.7% | 3,435,300 | 1兆3706億 | +9.42% | 24.81 | 0.74 |
01/29 | 3,096 | 3,224 | 3,096 | 3,152 | +0.48% | 2,347,700 | 1兆3091億 | +4.89% | 23.7 | 0.71 |
01/28 | 3,034 | 3,151 | 3,027 | 3,137 | +2.85% | 1,769,000 | 1兆3029億 | +4.71% | 23.58 | 0.7 |
01/27 | 3,020 | 3,051 | 3,004 | 3,050 | +2.52% | 1,187,900 | 1兆2668億 | +2.07% | 22.93 | 0.68 |
01/26 | 2,964 | 3,006 | 2,958 | 2,975 | -1.33% | 1,214,200 | 1兆2356億 | -0.34% | 22.37 | 0.67 |
01/23 | 2,917 | 3,022 | 2,915 | 3,015 | +5.05% | 1,839,700 | 1兆2522億 | +0.97% | 22.67 | 0.68 |
01/22 | 2,923 | 2,929 | 2,858 | 2,870 | -2.11% | 1,708,000 | 1兆1920億 | -3.98% | 21.58 | 0.64 |
01/21 | 3,010 | 3,010 | 2,916 | 2,932 | -2.46% | 1,394,100 | 1兆2178億 | -2.2% | 22.04 | 0.66 |
01/20 | 2,940 | 3,012 | 2,936 | 3,006 | +2.8% | 1,316,700 | 1兆2485億 | +0.1% | 22.6 | 0.67 |
01/19 | 2,910 | 2,931 | 2,878 | 2,924 | +1.99% | 1,847,600 | 1兆2144億 | -2.79% | 21.98 | 0.65 |
01/16 | 2,810 | 2,871 | 2,807 | 2,867 | -0.73% | 1,413,500 | 1兆1908億 | -5.03% | 21.55 | 0.64 |
01/15 | 2,867 | 2,900 | 2,847 | 2,888 | +1.51% | 888,500 | 1兆1995億 | -4.75% | 21.71 | 0.65 |
01/14 | 2,893 | 2,928 | 2,842 | 2,845 | -2.03% | 1,171,000 | 1兆1816億 | -6.57% | 21.39 | 0.64 |
01/13 | 2,990 | 3,000 | 2,876 | 2,904 | -4.03% | 2,292,300 | 1兆2061億 | -4.91% | 21.83 | 0.65 |
01/09 | 3,002 | 3,043 | 3,001 | 3,026 | +0.97% | 1,179,700 | 1兆2568億 | -1.18% | 22.75 | 0.68 |
01/08 | 3,013 | 3,039 | 2,974 | 2,997 | +0.64% | 1,252,000 | 1兆2448億 | -2.12% | 22.53 | 0.67 |
01/07 | 2,951 | 3,003 | 2,942 | 2,978 | +0.71% | 1,186,400 | 1兆2369億 | -2.68% | 22.39 | 0.67 |
01/06 | 3,000 | 3,018 | 2,954 | 2,957 | -2.99% | 1,548,300 | 1兆2281億 | -3.3% | 22.23 | 0.66 |
01/05 | 3,023 | 3,074 | 3,000 | 3,048 | -0.1% | 798,200 | 1兆2659億 | -0.29% | 22.91 | 0.68 |
2014 |
12/30 | 3,129 | 3,133 | 3,051 | 3,051 | -1.74% | 664,900 | 1兆2672億 | -0.03% | 22.93 | 0.68 |
12/29 | 3,126 | 3,148 | 3,068 | 3,105 | +0.49% | 881,600 | 1兆2896億 | +1.94% | 23.34 | 0.7 |
12/26 | 3,072 | 3,100 | 3,066 | 3,090 | +0.32% | 504,100 | 1兆2834億 | +1.75% | 23.23 | 0.69 |
12/25 | 3,088 | 3,097 | 3,072 | 3,080 | -0.93% | 487,300 | 1兆2792億 | +1.65% | 23.15 | 0.69 |
12/24 | 3,149 | 3,149 | 3,096 | 3,109 | +0.58% | 1,116,000 | 1兆2913億 | +2.74% | 23.37 | 0.7 |
12/22 | 3,067 | 3,101 | 3,042 | 3,091 | +2.22% | 2,177,500 | 1兆2838億 | +2.45% | 23.24 | 0.69 |
12/19 | 2,985 | 3,028 | 2,969 | 3,024 | +2.93% | 2,026,400 | 1兆2560億 | +0.33% | 22.73 | 0.68 |
12/18 | 2,988 | 3,011 | 2,930 | 2,938 | 0% | 2,642,100 | 1兆2203億 | -2.42% | 22.09 | 0.66 |
12/17 | 2,940 | 2,994 | 2,932 | 2,938 | -0.74% | 1,568,700 | 1兆2203億 | -2.39% | 22.09 | 0.66 |
12/16 | 2,947 | 2,980 | 2,938 | 2,960 | -1.46% | 1,047,200 | 1兆2294億 | -1.6% | 22.25 | 0.66 |
12/15 | 3,030 | 3,055 | 2,998 | 3,004 | -3.1% | 1,016,400 | 1兆2477億 | -0.07% | 22.58 | 0.67 |
12/12 | 3,082 | 3,147 | 3,071 | 3,100 | +0.32% | 1,856,000 | 1兆2875億 | +3.33% | 23.3 | 0.69 |
12/11 | 3,035 | 3,100 | 3,029 | 3,090 | +0.82% | 1,361,200 | 1兆2834億 | +3.31% | 23.23 | 0.69 |
12/10 | 3,113 | 3,138 | 3,042 | 3,065 | -1.98% | 1,668,200 | 1兆2730億 | +2.71% | 23.04 | 0.69 |
12/09 | 3,143 | 3,156 | 3,117 | 3,127 | -1.82% | 1,266,000 | 1兆2988億 | +5% | 23.51 | 0.7 |
12/08 | 3,233 | 3,247 | 3,175 | 3,185 | -0.78% | 1,361,700 | 1兆3228億 | +7.49% | 23.94 | 0.71 |
12/05 | 3,165 | 3,224 | 3,164 | 3,210 | +0.44% | 1,574,900 | 1兆3332億 | +9.18% | 24.13 | 0.72 |
12/04 | 3,131 | 3,200 | 3,120 | 3,196 | +3.67% | 2,161,300 | 1兆3274億 | +9.64% | 24.02 | 0.72 |
12/03 | 3,100 | 3,140 | 3,075 | 3,083 | -0.39% | 1,257,200 | 1兆2805億 | +6.75% | 23.18 | 0.69 |
12/02 | 3,027 | 3,100 | 3,015 | 3,095 | +2.21% | 2,075,500 | 1兆2855億 | +8.03% | 23.27 | 0.69 |
12/01 | 2,982 | 3,031 | 2,981 | 3,028 | +2.89% | 1,312,400 | 1兆2576億 | +6.58% | 22.76 | 0.68 |
11/28 | 2,911 | 2,953 | 2,903 | 2,943 | +0.75% | 1,302,100 | 1兆2223億 | +4.44% | 22.12 | 0.66 |
11/27 | 2,905 | 2,974 | 2,901 | 2,921 | -0.44% | 2,284,900 | 1兆2132億 | +4.36% | 21.96 | 0.65 |
11/26 | 2,906 | 2,949 | 2,905 | 2,934 | -0.2% | 1,013,800 | 1兆2186億 | +5.62% | 22.06 | 0.66 |
11/25 | 2,935 | 2,948 | 2,904 | 2,940 | +1.87% | 1,148,100 | 1兆2211億 | +6.6% | 22.1 | 0.66 |
11/21 | 2,923 | 2,924 | 2,861 | 2,886 | -0.38% | 1,526,400 | 1兆1987億 | +5.52% | 21.69 | 0.65 |
11/20 | 2,934 | 2,942 | 2,890 | 2,897 | -0.65% | 1,386,000 | 1兆2032億 | +6.66% | 21.78 | 0.65 |
11/19 | 2,980 | 3,000 | 2,913 | 2,916 | -1.72% | 1,563,300 | 1兆2111億 | +8.04% | 21.92 | 0.65 |
11/18 | 2,944 | 2,969 | 2,907 | 2,967 | +2.99% | 1,412,500 | 1兆2323億 | +10.75% | 22.3 | 0.66 |
11/17 | 2,969 | 2,973 | 2,872 | 2,881 | -4.32% | 1,129,400 | 1兆1966億 | +8.35% | 21.66 | 0.65 |
11/14 | 3,000 | 3,013 | 2,971 | 3,011 | +1.52% | 2,032,000 | 1兆2506億 | +13.88% | 22.63 | 0.67 |
11/13 | 2,910 | 2,970 | 2,901 | 2,966 | +2.45% | 1,435,900 | 1兆2319億 | +12.95% | 22.3 | 0.66 |
11/12 | 2,932 | 2,959 | 2,885 | 2,895 | -0.52% | 1,559,700 | 1兆2024億 | +10.88% | 21.76 | 0.65 |
11/11 | 2,900 | 2,944 | 2,882 | 2,910 | +0.62% | 1,019,300 | 1兆2086億 | +12.01% | 21.88 | 0.65 |
11/10 | 2,863 | 2,896 | 2,851 | 2,892 | +0.66% | 727,200 | 1兆2011億 | +11.92% | 21.74 | 0.65 |
11/07 | 2,910 | 2,910 | 2,865 | 2,873 | +0.1% | 1,186,800 | 1兆1933億 | +11.75% | 21.6 | 0.64 |
11/06 | 2,920 | 2,944 | 2,865 | 2,870 | -1.71% | 1,577,000 | 1兆1920億 | +12.02% | 21.57 | 0.64 |
11/05 | 2,895 | 2,925 | 2,872 | 2,920 | +0.59% | 1,571,400 | 1兆2128億 | +14.33% | 21.95 | 0.65 |
11/04 | 2,998 | 2,998 | 2,887 | 2,903 | +5.6% | 3,610,100 | 1兆2057億 | +14.07% | 21.82 | 0.65 |
10/31 | 2,658 | 2,765 | 2,658 | 2,749 | +5.33% | 2,666,200 | 1兆1418億 | +8.4% | 20.66 | 0.62 |