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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,167 | 1,172 | 1,123 | 1,123 | -2.77% | 5,391,900 | 2兆1341億 | -0.94% | 15.14 | 0.69 |
| 03/30 | 1,157 | 1,161 | 1,127 | 1,155 | -0.14% | 4,680,900 | 2兆1949億 | +2.15% | 15.57 | 0.71 |
| 03/27 | 1,167 | 1,182 | 1,141 | 1,157 | -0.4% | 6,235,800 | 2兆1981億 | +2.57% | 15.6 | 0.71 |
| 03/26 | 1,157 | 1,165 | 1,141 | 1,162 | -0.17% | 4,508,700 | 2兆2070億 | +3.26% | 15.66 | 0.71 |
| 03/25 | 1,160 | 1,170 | 1,146 | 1,164 | +0.17% | 3,548,700 | 2兆2108億 | +3.71% | 15.69 | 0.71 |
| 03/24 | 1,155 | 1,165 | 1,142 | 1,162 | -0.31% | 4,744,200 | 2兆2070億 | +3.81% | 15.66 | 0.71 |
| 03/23 | 1,167 | 1,174 | 1,161 | 1,165 | -0.11% | 3,762,900 | 2兆2139億 | +4.42% | 15.71 | 0.71 |
| 03/20 | 1,168 | 1,172 | 1,152 | 1,167 | +0.17% | 4,357,800 | 2兆2165億 | +4.92% | 15.73 | 0.71 |
| 03/19 | 1,167 | 1,170 | 1,145 | 1,165 | +0.2% | 6,521,400 | 2兆2127億 | +5.21% | 15.7 | 0.71 |
| 03/18 | 1,161 | 1,169 | 1,155 | 1,162 | +0.75% | 6,029,700 | 2兆2082億 | +5.57% | 15.67 | 0.71 |
| 03/17 | 1,152 | 1,163 | 1,146 | 1,154 | +0.41% | 5,310,300 | 2兆1918億 | +5.36% | 15.55 | 0.7 |
| 03/16 | 1,161 | 1,169 | 1,144 | 1,149 | -1.37% | 6,493,500 | 2兆1829億 | +5.61% | 15.49 | 0.7 |
| 03/13 | 1,170 | 1,175 | 1,160 | 1,165 | +0.81% | 9,861,900 | 2兆2133億 | +7.77% | 15.7 | 0.71 |
| 03/12 | 1,121 | 1,162 | 1,120 | 1,156 | +3.8% | 9,233,700 | 2兆1956億 | +7.7% | 15.58 | 0.71 |
| 03/11 | 1,111 | 1,127 | 1,109 | 1,113 | 0% | 5,716,500 | 2兆1151億 | +4.34% | 15.01 | 0.68 |
| 03/10 | 1,135 | 1,150 | 1,107 | 1,113 | -1.12% | 5,127,900 | 2兆1151億 | +5.03% | 15.01 | 0.68 |
| 03/09 | 1,128 | 1,134 | 1,116 | 1,126 | +0.51% | 5,280,000 | 2兆1392億 | +6.83% | 15.18 | 0.69 |
| 03/06 | 1,114 | 1,126 | 1,101 | 1,120 | +1.57% | 7,776,000 | 2兆1284億 | +7% | 15.1 | 0.68 |
| 03/05 | 1,100 | 1,105 | 1,096 | 1,103 | +0.24% | 3,561,300 | 2兆955億 | +5.96% | 14.87 | 0.67 |
| 03/04 | 1,112 | 1,117 | 1,087 | 1,100 | -1.11% | 5,762,400 | 2兆904億 | +6.31% | 14.83 | 0.67 |
| 03/03 | 1,113 | 1,119 | 1,103 | 1,113 | +1.46% | 4,950,900 | 2兆1139億 | +8.13% | 15 | 0.68 |
| 03/02 | 1,100 | 1,105 | 1,088 | 1,097 | -0.39% | 3,915,900 | 2兆835億 | +7.31% | 14.78 | 0.67 |
| 02/27 | 1,100 | 1,109 | 1,089 | 1,101 | +0.33% | 7,583,700 | 2兆917億 | +8.47% | 14.84 | 0.67 |
| 02/26 | 1,057 | 1,098 | 1,052 | 1,097 | +3.85% | 9,983,100 | 2兆847億 | +8.97% | 14.79 | 0.67 |
| 02/25 | 1,052 | 1,067 | 1,044 | 1,057 | -0.35% | 10,560,000 | 2兆75億 | +5.88% | 14.24 | 0.65 |
| 02/24 | 1,060 | 1,062 | 1,048 | 1,060 | -0.75% | 8,508,600 | 2兆145億 | +6.78% | 14.29 | 0.65 |
| 02/23 | 1,096 | 1,096 | 1,058 | 1,068 | -1.96% | 6,778,200 | 2兆297億 | +8.24% | 14.4 | 0.65 |
| 02/20 | 1,093 | 1,098 | 1,084 | 1,090 | -0.27% | 4,447,200 | 2兆702億 | +11.19% | 14.69 | 0.67 |
| 02/19 | 1,087 | 1,094 | 1,082 | 1,093 | +0.52% | 5,089,500 | 2兆759億 | +12.18% | 14.73 | 0.67 |
| 02/18 | 1,088 | 1,093 | 1,073 | 1,087 | +0.68% | 6,587,100 | 2兆651億 | +12.41% | 14.65 | 0.66 |
| 02/17 | 1,080 | 1,096 | 1,068 | 1,080 | +0.56% | 4,659,300 | 2兆512億 | +12.35% | 14.55 | 0.66 |
| 02/16 | 1,027 | 1,076 | 1,025 | 1,074 | +4.54% | 4,471,800 | 2兆398億 | +12.31% | 14.47 | 0.66 |
| 02/13 | 1,029 | 1,033 | 1,016 | 1,027 | +0.16% | 4,119,900 | 1兆9511億 | +7.99% | 13.84 | 0.63 |
| 02/12 | 1,007 | 1,032 | 1,006 | 1,025 | +2.81% | 6,087,900 | 1兆9480億 | +8.27% | 13.82 | 0.63 |
| 02/10 | 980 | 1,000 | 980 | 997 | +2.08% | 3,764,400 | 1兆8948億 | +5.76% | 13.44 | 0.61 |
| 02/09 | 987 | 987 | 969 | 977 | +0.21% | 4,053,300 | 1兆8561億 | +3.72% | 13.17 | 0.6 |
| 02/06 | 987 | 992 | 971 | 975 | -0.91% | 3,443,400 | 1兆8523億 | +3.61% | 13.14 | 0.6 |
| 02/05 | 988 | 996 | 978 | 984 | -0.17% | 4,144,500 | 1兆8694億 | +4.57% | 13.26 | 0.6 |
| 02/04 | 963 | 988 | 963 | 986 | +3.75% | 6,691,800 | 1兆8726億 | +4.75% | 13.29 | 0.6 |
| 02/03 | 957 | 963 | 945 | 950 | -0.21% | 4,788,000 | 1兆8048億 | +1.06% | 12.81 | 0.58 |
| 02/02 | 952 | 957 | 944 | 952 | -1.18% | 3,424,200 | 1兆8086億 | +1.17% | 12.83 | 0.58 |
| 01/30 | 973 | 986 | 963 | 963 | +0.66% | 5,834,700 | 1兆8302億 | +2.37% | 12.99 | 0.59 |
| 01/29 | 958 | 975 | 955 | 957 | -1% | 5,545,800 | 1兆8181億 | +1.7% | 12.9 | 0.58 |
| 01/28 | 949 | 971 | 949 | 967 | +0.97% | 4,234,500 | 1兆8365億 | +2.84% | 13.03 | 0.59 |
| 01/27 | 941 | 958 | 941 | 957 | +3.53% | 5,256,900 | 1兆8188億 | +2.06% | 12.9 | 0.58 |
| 01/26 | 915 | 930 | 912 | 925 | +0.07% | 4,285,800 | 1兆7567億 | -1.32% | 12.46 | 0.56 |
| 01/23 | 907 | 924 | 901 | 924 | +3.43% | 5,373,900 | 1兆7554億 | -1.39% | 12.46 | 0.56 |
| 01/22 | 887 | 895 | 881 | 893 | +0.11% | 4,925,400 | 1兆6972億 | -4.76% | 12.04 | 0.55 |
| 01/21 | 918 | 919 | 887 | 892 | -2.9% | 8,899,800 | 1兆6953億 | -5.17% | 12.03 | 0.55 |
| 01/20 | 900 | 921 | 899 | 919 | +1.7% | 8,321,400 | 1兆7459億 | -2.65% | 12.39 | 0.56 |
| 01/19 | 906 | 910 | 893 | 904 | -0.04% | 7,063,500 | 1兆7168億 | -4.37% | 12.18 | 0.55 |
| 01/16 | 907 | 911 | 888 | 904 | -3.35% | 10,053,900 | 1兆7174億 | -4.64% | 12.19 | 0.55 |
| 01/15 | 920 | 939 | 919 | 935 | +1.7% | 3,406,500 | 1兆7770億 | -1.65% | 12.61 | 0.57 |
| 01/14 | 928 | 935 | 916 | 920 | -1.71% | 3,204,900 | 1兆7472億 | -3.5% | 12.4 | 0.56 |
| 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 |
