株価チャート
2014/08/13~2015/01/13
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 |
01/13 | 950 | 953 | 921 | 936 | -2.43% | 5,292,600 | 1兆7776億 | -2.02% | 12.61 | 0.57 |
01/09 | 956 | 962 | 951 | 959 | +1.62% | 5,213,700 | 1兆8219億 | +0.31% | 12.93 | 0.59 |
01/08 | 946 | 954 | 938 | 944 | +1.25% | 4,232,400 | 1兆7928億 | -1.19% | 12.72 | 0.58 |
01/07 | 922 | 942 | 918 | 932 | +0.5% | 6,602,700 | 1兆7706億 | -2.31% | 12.56 | 0.57 |
01/06 | 953 | 955 | 927 | 927 | -4.56% | 6,782,700 | 1兆7618億 | -2.69% | 12.5 | 0.57 |
01/05 | 959 | 979 | 953 | 972 | +1.18% | 5,390,100 | 1兆8460億 | +2.07% | 13.1 | 0.59 |
2014 |
12/30 | 978 | 979 | 959 | 960 | -1.5% | 2,586,300 | 1兆8245億 | +1.19% | 12.95 | 0.59 |
12/29 | 978 | 982 | 962 | 975 | +0.48% | 2,649,000 | 1兆8523億 | +3.17% | 13.14 | 0.6 |
12/26 | 960 | 971 | 956 | 970 | +0.66% | 2,013,000 | 1兆8435億 | +3.12% | 13.08 | 0.59 |
12/25 | 965 | 966 | 958 | 964 | -0.07% | 2,306,700 | 1兆8314億 | +2.99% | 12.99 | 0.59 |
12/24 | 969 | 975 | 962 | 965 | +0.49% | 4,300,500 | 1兆8327億 | +3.62% | 13 | 0.59 |
12/22 | 963 | 968 | 954 | 960 | +0.77% | 4,919,700 | 1兆8238億 | +3.67% | 12.94 | 0.59 |
12/19 | 954 | 965 | 945 | 953 | +1.6% | 7,376,100 | 1兆8099億 | +3.33% | 12.84 | 0.58 |
12/18 | 948 | 954 | 934 | 938 | +1.37% | 6,320,400 | 1兆7814億 | +2.25% | 12.64 | 0.57 |
12/17 | 926 | 942 | 920 | 925 | -0.11% | 6,254,100 | 1兆7573億 | +1.31% | 12.47 | 0.57 |
12/16 | 917 | 931 | 916 | 926 | -0.79% | 6,520,500 | 1兆7592億 | +1.87% | 12.48 | 0.57 |
12/15 | 935 | 941 | 924 | 933 | -2.41% | 6,141,300 | 1兆7732億 | +3.13% | 12.58 | 0.57 |
12/12 | 958 | 968 | 952 | 956 | +0.28% | 8,756,400 | 1兆8169億 | +6.26% | 12.89 | 0.58 |
12/11 | 941 | 956 | 930 | 954 | -0.45% | 8,869,500 | 1兆8118億 | +6.55% | 12.86 | 0.58 |
12/10 | 962 | 967 | 948 | 958 | -0.83% | 8,230,200 | 1兆8200億 | +7.64% | 12.91 | 0.59 |
12/09 | 970 | 972 | 957 | 966 | -1.43% | 7,263,300 | 1兆8352億 | +9.28% | 13.02 | 0.59 |
12/08 | 981 | 988 | 975 | 980 | +0.34% | 6,027,000 | 1兆8618億 | +11.74% | 13.21 | 0.6 |
12/05 | 972 | 978 | 963 | 977 | -0.24% | 7,085,700 | 1兆8555億 | +12.65% | 13.17 | 0.6 |
12/04 | 976 | 983 | 963 | 979 | +1.66% | 8,353,800 | 1兆8599億 | +14.1% | 13.2 | 0.6 |
12/03 | 972 | 977 | 961 | 963 | +0.77% | 7,976,100 | 1兆8295億 | +13.7% | 12.98 | 0.59 |
12/02 | 932 | 958 | 932 | 956 | +1.31% | 4,560,600 | 1兆8156億 | +14.04% | 12.88 | 0.58 |
12/01 | 928 | 948 | 928 | 943 | +2.13% | 6,425,700 | 1兆7922億 | +13.79% | 12.72 | 0.58 |
11/28 | 895 | 926 | 894 | 924 | +3.63% | 8,152,800 | 1兆7548億 | +12.78% | 12.45 | 0.56 |
11/27 | 902 | 902 | 891 | 891 | -1.73% | 8,193,300 | 1兆6934億 | +9.91% | 12.02 | 0.54 |
11/26 | 899 | 910 | 894 | 907 | +0.78% | 11,702,100 | 1兆7231億 | +12.81% | 12.23 | 0.55 |
11/25 | 880 | 901 | 877 | 900 | +3.89% | 10,776,600 | 1兆7098億 | +13.07% | 12.13 | 0.55 |
11/21 | 863 | 869 | 855 | 866 | +0.5% | 7,803,900 | 1兆6459億 | +9.94% | 11.68 | 0.53 |
11/20 | 866 | 875 | 859 | 862 | +0.74% | 11,005,800 | 1兆6376億 | +10.23% | 11.62 | 0.53 |
11/19 | 855 | 871 | 844 | 856 | +1.06% | 10,203,300 | 1兆6256億 | +10.27% | 11.53 | 0.52 |
11/18 | 843 | 848 | 839 | 847 | +2.71% | 7,038,900 | 1兆6085億 | +9.81% | 11.41 | 0.52 |
11/17 | 846 | 847 | 823 | 824 | -3.62% | 5,996,100 | 1兆5661億 | +7.48% | 11.11 | 0.5 |
11/14 | 862 | 863 | 843 | 855 | +1.22% | 7,153,800 | 1兆6250億 | +11.95% | 11.53 | 0.52 |
11/13 | 839 | 846 | 835 | 845 | +1.52% | 4,950,000 | 1兆6053億 | +11.04% | 11.39 | 0.52 |
11/12 | 838 | 847 | 830 | 832 | +0.48% | 6,467,100 | 1兆5813億 | +9.81% | 11.22 | 0.51 |
11/11 | 823 | 837 | 820 | 828 | +1.1% | 5,088,000 | 1兆5737億 | +9.71% | 11.17 | 0.51 |
11/10 | 809 | 820 | 807 | 819 | +0.24% | 2,276,400 | 1兆5566億 | +8.81% | 11.04 | 0.5 |
11/07 | 827 | 827 | 815 | 817 | -0.08% | 3,530,700 | 1兆5528億 | +8.98% | 11.02 | 0.5 |
11/06 | 828 | 831 | 816 | 818 | -0.89% | 5,988,000 | 1兆5540億 | +9.21% | 11.03 | 0.5 |
11/05 | 814 | 827 | 809 | 825 | +1.19% | 6,566,700 | 1兆5680億 | +10.19% | 11.13 | 0.5 |
11/04 | 839 | 840 | 814 | 816 | +3.77% | 15,299,400 | 1兆5496億 | +9.05% | 11 | 0.5 |
10/31 | 756 | 792 | 754 | 786 | +5.79% | 10,761,900 | 1兆4933億 | +5.22% | 10.6 | 0.48 |
10/30 | 740 | 747 | 738 | 743 | +1.09% | 8,186,700 | 1兆4116億 | -0.67% | 10.02 | 0.45 |
10/29 | 728 | 741 | 725 | 735 | +1.24% | 5,540,100 | 1兆3964億 | -2.13% | 9.91 | 0.45 |
10/28 | 723 | 732 | 719 | 726 | -0.37% | 4,745,700 | 1兆3793億 | -3.71% | 9.79 | 0.44 |
10/27 | 730 | 735 | 725 | 729 | +0.6% | 3,400,200 | 1兆3843億 | -3.87% | 9.82 | 0.45 |
10/24 | 723 | 729 | 721 | 724 | +2.07% | 7,097,400 | 1兆3761億 | -4.82% | 9.76 | 0.44 |
10/23 | 709 | 717 | 706 | 710 | +0.05% | 6,637,200 | 1兆3482億 | -7.11% | 9.57 | 0.43 |
10/22 | 717 | 720 | 706 | 709 | +0.24% | 9,139,200 | 1兆3476億 | -7.64% | 9.56 | 0.43 |
10/21 | 723 | 724 | 704 | 708 | -1.62% | 4,072,800 | 1兆3444億 | -8.33% | 9.54 | 0.43 |
10/20 | 722 | 728 | 718 | 719 | +3.15% | 8,019,900 | 1兆3666億 | -7.42% | 9.7 | 0.44 |
10/17 | 714 | 716 | 695 | 697 | -1.74% | 8,967,000 | 1兆3248億 | -10.71% | 9.4 | 0.43 |
10/16 | 710 | 712 | 705 | 710 | -2.79% | 5,889,600 | 1兆3482億 | -9.6% | 9.57 | 0.43 |
10/15 | 729 | 732 | 721 | 730 | +0.37% | 4,261,200 | 1兆3869億 | -7.36% | 9.84 | 0.45 |
10/14 | 723 | 732 | 720 | 727 | -2.28% | 6,799,200 | 1兆3818億 | -8.05% | 9.8 | 0.44 |
10/10 | 739 | 748 | 735 | 744 | -1.15% | 6,064,800 | 1兆4141億 | -6.26% | 10.03 | 0.45 |
10/09 | 764 | 766 | 751 | 753 | -1.18% | 4,933,200 | 1兆4306億 | -5.4% | 10.15 | 0.46 |
10/08 | 759 | 767 | 756 | 762 | -1.34% | 6,037,800 | 1兆4477億 | -4.51% | 10.27 | 0.47 |
10/07 | 773 | 786 | 769 | 772 | +0.3% | 4,744,500 | 1兆4673億 | -3.22% | 10.41 | 0.47 |
10/06 | 777 | 777 | 761 | 770 | +0.57% | 5,286,900 | 1兆4629億 | -3.63% | 10.38 | 0.47 |
10/03 | 759 | 771 | 759 | 766 | +0.09% | 4,479,300 | 1兆4546億 | -4.29% | 10.32 | 0.47 |
10/02 | 781 | 783 | 763 | 765 | -3.08% | 6,834,600 | 1兆4534億 | -4.49% | 10.31 | 0.47 |
10/01 | 796 | 798 | 789 | 789 | -1.04% | 4,331,100 | 1兆4996億 | -1.58% | 10.64 | 0.48 |
09/30 | 800 | 805 | 789 | 798 | -1.07% | 5,202,000 | 1兆5154億 | -0.54% | 10.82 | 0.49 |
09/29 | 810 | 811 | 801 | 806 | +0.88% | 3,488,700 | 1兆5319億 | +0.54% | 10.94 | 0.5 |
09/26 | 794 | 806 | 792 | 799 | -2.08% | 5,372,100 | 1兆5186億 | -0.33% | 10.84 | 0.49 |
09/25 | 813 | 816 | 802 | 816 | +1.7% | 7,283,100 | 1兆5509億 | +1.91% | 11.07 | 0.5 |
09/24 | 807 | 811 | 800 | 803 | -1.79% | 5,985,900 | 1兆5249億 | +0.33% | 10.89 | 0.49 |
09/22 | 818 | 824 | 812 | 817 | -0.28% | 3,914,100 | 1兆5528億 | +2.17% | 11.08 | 0.5 |
09/19 | 815 | 823 | 810 | 820 | +1.07% | 5,625,000 | 1兆5572億 | +2.59% | 11.12 | 0.5 |
09/18 | 805 | 816 | 803 | 811 | +1.54% | 4,510,800 | 1兆5407億 | +1.63% | 11 | 0.5 |
09/17 | 808 | 815 | 799 | 799 | -0.83% | 2,540,400 | 1兆5173億 | +0.21% | 10.83 | 0.49 |
09/16 | 814 | 817 | 804 | 805 | -1.63% | 4,314,900 | 1兆5300億 | +1.17% | 10.92 | 0.49 |
09/12 | 826 | 826 | 813 | 819 | -0.28% | 6,650,700 | 1兆5553億 | +3.11% | 11.1 | 0.5 |
09/11 | 823 | 832 | 820 | 821 | +0.7% | 4,812,300 | 1兆5597億 | +3.79% | 11.13 | 0.5 |
09/10 | 799 | 816 | 798 | 815 | +1.24% | 3,511,800 | 1兆5490億 | +3.47% | 11.06 | 0.5 |
09/09 | 807 | 809 | 804 | 805 | +0.83% | 2,433,000 | 1兆5300億 | +2.59% | 10.92 | 0.49 |
09/08 | 802 | 805 | 793 | 799 | +0.55% | 3,782,100 | 1兆5173億 | +1.87% | 10.83 | 0.49 |
09/05 | 805 | 805 | 791 | 794 | 0% | 2,629,500 | 1兆5091億 | +1.58% | 10.77 | 0.49 |
09/04 | 797 | 799 | 787 | 794 | -0.38% | 4,017,600 | 1兆5091億 | +1.58% | 10.77 | 0.49 |
09/03 | 800 | 805 | 796 | 797 | +0.42% | 3,320,400 | 1兆5148億 | +1.96% | 10.81 | 0.49 |
09/02 | 783 | 800 | 779 | 794 | +1.49% | 3,108,600 | 1兆5085億 | +1.66% | 10.77 | 0.49 |
09/01 | 782 | 785 | 779 | 782 | 0% | 2,392,200 | 1兆4863億 | +0.17% | 10.61 | 0.48 |
08/29 | 786 | 795 | 782 | 782 | -1.1% | 3,924,900 | 1兆4863億 | +0.17% | 10.61 | 0.48 |
08/28 | 787 | 794 | 783 | 791 | -0.71% | 3,657,000 | 1兆5028億 | +1.28% | 10.73 | 0.49 |
08/27 | 794 | 808 | 790 | 797 | +0.76% | 3,222,900 | 1兆5135億 | +2.14% | 10.8 | 0.49 |
08/26 | 795 | 800 | 789 | 791 | -0.5% | 2,298,900 | 1兆5021億 | +1.5% | 10.72 | 0.49 |
08/25 | 808 | 809 | 788 | 795 | -0.38% | 3,763,200 | 1兆5097億 | +2.01% | 10.78 | 0.49 |
08/22 | 805 | 810 | 797 | 798 | +0.17% | 3,935,700 | 1兆5154億 | +2.53% | 10.82 | 0.49 |
08/21 | 786 | 799 | 786 | 796 | +1.44% | 2,824,200 | 1兆5129億 | +2.49% | 10.8 | 0.49 |
08/20 | 801 | 801 | 781 | 785 | -1.09% | 3,103,800 | 1兆4914億 | +1.16% | 10.65 | 0.48 |
08/19 | 799 | 804 | 790 | 794 | +0.21% | 3,187,500 | 1兆5078億 | +2.15% | 10.76 | 0.49 |
08/18 | 800 | 800 | 785 | 792 | -0.5% | 3,020,400 | 1兆5047億 | +1.93% | 10.74 | 0.49 |
08/15 | 797 | 798 | 790 | 796 | +0.25% | 4,174,500 | 1兆5123億 | +2.58% | 10.8 | 0.49 |
08/14 | 792 | 798 | 788 | 794 | +1.28% | 5,110,500 | 1兆5085億 | +2.32% | 10.77 | 0.49 |
08/13 | 774 | 787 | 768 | 784 | +1.69% | 4,548,300 | 1兆4895億 | +1.16% | 10.63 | 0.48 |