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 | 1,800 | 1,825 | 1,739 | 1,746 | -1.13% | 10,824,400 | 2兆916億 | -1.58% | 14.6 | 0.58 |
| 03/30 | 1,745 | 1,784 | 1,705 | 1,766 | +1.85% | 6,181,600 | 2兆1155億 | -0.45% | 14.77 | 0.59 |
| 03/27 | 1,739 | 1,788 | 1,720 | 1,734 | -0.34% | 8,043,600 | 2兆772億 | -2.25% | 14.5 | 0.58 |
| 03/26 | 1,753 | 1,754 | 1,721 | 1,740 | -1.58% | 4,726,500 | 2兆844億 | -2.08% | 14.55 | 0.58 |
| 03/25 | 1,776 | 1,789 | 1,746 | 1,768 | -0.56% | 5,003,100 | 2兆1179億 | -0.67% | 14.78 | 0.59 |
| 03/24 | 1,780 | 1,785 | 1,760 | 1,778 | -0.84% | 6,755,400 | 2兆1299億 | -0.11% | 14.87 | 0.59 |
| 03/23 | 1,759 | 1,796 | 1,756 | 1,793 | +1.7% | 5,435,700 | 2兆1479億 | +0.73% | 14.99 | 0.6 |
| 03/20 | 1,734 | 1,766 | 1,711 | 1,763 | +1.38% | 5,737,000 | 2兆1119億 | -1.01% | 14.74 | 0.59 |
| 03/19 | 1,762 | 1,779 | 1,722 | 1,739 | -1.86% | 7,211,100 | 2兆832億 | -2.36% | 14.54 | 0.58 |
| 03/18 | 1,797 | 1,797 | 1,766 | 1,772 | -0.51% | 4,540,100 | 2兆1227億 | -0.56% | 14.82 | 0.59 |
| 03/17 | 1,777 | 1,785 | 1,761 | 1,781 | +0.79% | 5,629,000 | 2兆1335億 | 0% | 14.89 | 0.59 |
| 03/16 | 1,805 | 1,809 | 1,758 | 1,767 | -2.16% | 5,324,500 | 2兆1167億 | -0.62% | 14.78 | 0.59 |
| 03/13 | 1,815 | 1,823 | 1,802 | 1,806 | +0.44% | 9,419,200 | 2兆1634億 | +1.8% | 15.1 | 0.6 |
| 03/12 | 1,780 | 1,808 | 1,770 | 1,798 | +2.04% | 7,505,500 | 2兆1538億 | +1.7% | 15.04 | 0.6 |
| 03/11 | 1,747 | 1,773 | 1,745 | 1,762 | +0.86% | 6,824,000 | 2兆1107億 | -0.06% | 14.73 | 0.58 |
| 03/10 | 1,778 | 1,781 | 1,738 | 1,747 | -0.74% | 6,860,300 | 2兆927億 | -0.46% | 14.61 | 0.58 |
| 03/09 | 1,771 | 1,774 | 1,741 | 1,760 | -1.95% | 4,952,900 | 2兆1083億 | +0.74% | 14.72 | 0.58 |
| 03/06 | 1,798 | 1,803 | 1,785 | 1,795 | +0.79% | 5,388,900 | 2兆1502億 | +3.1% | 15.01 | 0.6 |
| 03/05 | 1,770 | 1,784 | 1,767 | 1,781 | +0.74% | 2,923,200 | 2兆1335億 | +2.83% | 14.89 | 0.59 |
| 03/04 | 1,805 | 1,805 | 1,761 | 1,768 | -2.8% | 4,222,500 | 2兆1179億 | +2.37% | 14.78 | 0.59 |
| 03/03 | 1,833 | 1,834 | 1,800 | 1,819 | -0.38% | 4,296,400 | 2兆1790億 | +5.63% | 15.21 | 0.6 |
| 03/02 | 1,839 | 1,848 | 1,819 | 1,826 | +0.94% | 5,607,100 | 2兆1874億 | +6.47% | 15.27 | 0.61 |
| 02/27 | 1,800 | 1,811 | 1,782 | 1,809 | +1.8% | 8,974,800 | 2兆1670億 | +5.85% | 15.13 | 0.6 |
| 02/26 | 1,741 | 1,778 | 1,739 | 1,777 | +1.95% | 4,296,000 | 2兆1287億 | +4.53% | 14.86 | 0.59 |
| 02/25 | 1,749 | 1,779 | 1,738 | 1,743 | -0.8% | 5,950,300 | 2兆880億 | +3.01% | 14.58 | 0.58 |
| 02/24 | 1,755 | 1,763 | 1,733 | 1,757 | -0.23% | 6,555,800 | 2兆1047億 | +4.15% | 14.69 | 0.58 |
| 02/23 | 1,824 | 1,829 | 1,741 | 1,761 | -3.35% | 6,667,200 | 2兆1095億 | +4.82% | 14.73 | 0.58 |
| 02/20 | 1,816 | 1,832 | 1,810 | 1,822 | +1.22% | 4,878,500 | 2兆1826億 | +8.97% | 15.24 | 0.6 |
| 02/19 | 1,790 | 1,805 | 1,779 | 1,800 | +0.9% | 4,916,000 | 2兆1562億 | +8.17% | 15.05 | 0.6 |
| 02/18 | 1,785 | 1,788 | 1,754 | 1,784 | +1.02% | 6,400,900 | 2兆1371億 | +7.73% | 14.92 | 0.59 |
| 02/17 | 1,810 | 1,811 | 1,761 | 1,766 | -2.65% | 6,690,100 | 2兆1155億 | +6.9% | 14.77 | 0.59 |
| 02/16 | 1,800 | 1,819 | 1,776 | 1,814 | +2.54% | 7,800,000 | 2兆1730億 | +9.94% | 15.17 | 0.6 |
| 02/13 | 1,775 | 1,777 | 1,758 | 1,769 | -0.11% | 5,706,200 | 2兆1191億 | +7.41% | 14.79 | 0.59 |
| 02/12 | 1,770 | 1,778 | 1,762 | 1,771 | +2.02% | 8,077,000 | 2兆1215億 | +7.66% | 14.81 | 0.59 |
| 02/10 | 1,740 | 1,749 | 1,708 | 1,736 | +0.93% | 6,129,800 | 2兆796億 | +5.66% | 14.52 | 0.58 |
| 02/09 | 1,731 | 1,733 | 1,691 | 1,720 | +3.8% | 7,389,700 | 2兆604億 | +4.5% | 14.38 | 0.57 |
| 02/06 | 1,695 | 1,706 | 1,652 | 1,657 | -0.72% | 4,911,000 | 1兆9849億 | +0.36% | 13.86 | 0.55 |
| 02/05 | 1,657 | 1,699 | 1,653 | 1,669 | +0.06% | 8,366,800 | 1兆9993億 | +0.54% | 13.96 | 0.55 |
| 02/04 | 1,639 | 1,671 | 1,618 | 1,668 | +6.79% | 9,820,400 | 1兆9981億 | 0% | 13.95 | 0.55 |
| 02/03 | 1,553 | 1,567 | 1,542 | 1,562 | +1.1% | 5,921,100 | 1兆8711億 | -6.8% | 13.06 | 0.52 |
| 02/02 | 1,562 | 1,565 | 1,539 | 1,545 | -3.07% | 4,735,400 | 1兆8508億 | -8.53% | 12.92 | 0.51 |
| 01/30 | 1,624 | 1,632 | 1,591 | 1,594 | +0.19% | 3,919,200 | 1兆9095億 | -6.35% | 13.33 | 0.53 |
| 01/29 | 1,610 | 1,620 | 1,587 | 1,591 | -2.81% | 4,760,400 | 1兆9059億 | -7.12% | 13.3 | 0.53 |
| 01/28 | 1,641 | 1,649 | 1,626 | 1,637 | -1.21% | 4,524,100 | 1兆9610億 | -4.88% | 13.69 | 0.54 |
| 01/27 | 1,676 | 1,685 | 1,639 | 1,657 | +1.28% | 4,699,300 | 1兆9849億 | -3.89% | 13.86 | 0.55 |
| 01/26 | 1,641 | 1,653 | 1,622 | 1,636 | -2.15% | 4,024,800 | 1兆9598億 | -5.27% | 13.68 | 0.54 |
| 01/23 | 1,628 | 1,680 | 1,626 | 1,672 | +5.29% | 11,489,900 | 2兆29億 | -3.46% | 13.98 | 0.56 |
| 01/22 | 1,562 | 1,591 | 1,551 | 1,588 | +1.02% | 5,887,200 | 1兆9023億 | -8.53% | 13.28 | 0.53 |
| 01/21 | 1,621 | 1,621 | 1,561 | 1,572 | -3.38% | 6,086,100 | 1兆8831億 | -9.86% | 13.15 | 0.52 |
| 01/20 | 1,597 | 1,638 | 1,586 | 1,627 | +2.97% | 6,232,100 | 1兆9490億 | -7.19% | 13.61 | 0.54 |
| 01/19 | 1,592 | 1,598 | 1,568 | 1,580 | +1.15% | 4,679,700 | 1兆8927億 | -10.18% | 13.21 | 0.52 |
| 01/16 | 1,560 | 1,589 | 1,534 | 1,562 | -3.28% | 9,742,900 | 1兆8711億 | -11.65% | 13.06 | 0.52 |
| 01/15 | 1,600 | 1,621 | 1,597 | 1,615 | +0.56% | 6,013,000 | 1兆9346億 | -9.22% | 13.51 | 0.54 |
| 01/14 | 1,650 | 1,668 | 1,602 | 1,606 | -4.35% | 8,259,800 | 1兆9238億 | -10.13% | 13.43 | 0.53 |
| 01/13 | 1,699 | 1,699 | 1,651 | 1,679 | -2.95% | 6,404,900 | 2兆113億 | -6.36% | 14.04 | 0.56 |
| 01/09 | 1,735 | 1,744 | 1,720 | 1,730 | -0.12% | 4,404,800 | 2兆724億 | -3.67% | 14.47 | 0.57 |
| 01/08 | 1,742 | 1,753 | 1,727 | 1,732 | +0.64% | 4,728,000 | 2兆748億 | -3.62% | 14.48 | 0.57 |
| 01/07 | 1,724 | 1,735 | 1,702 | 1,721 | -0.06% | 4,080,700 | 2兆616億 | -4.23% | 14.39 | 0.57 |
| 01/06 | 1,752 | 1,765 | 1,722 | 1,722 | -4.55% | 6,354,900 | 2兆628億 | -4.12% | 14.4 | 0.57 |
| 01/05 | 1,821 | 1,827 | 1,794 | 1,804 | -2.01% | 4,412,200 | 2兆1610億 | +0.45% | 15.09 | 0.6 |
| 2014 |
| 12/30 | 1,889 | 1,889 | 1,841 | 1,841 | -2.18% | 2,506,300 | 2兆2054億 | +2.62% | 15.39 | 0.61 |
| 12/29 | 1,895 | 1,896 | 1,851 | 1,882 | +0.11% | 2,622,700 | 2兆2545億 | +5.2% | 15.73 | 0.62 |
| 12/26 | 1,872 | 1,881 | 1,857 | 1,880 | +0.43% | 1,876,700 | 2兆2521億 | +5.5% | 15.72 | 0.62 |
| 12/25 | 1,868 | 1,880 | 1,861 | 1,872 | -0.21% | 1,454,700 | 2兆2425億 | +5.46% | 15.65 | 0.62 |
| 12/24 | 1,930 | 1,940 | 1,870 | 1,876 | -0.37% | 3,358,300 | 2兆2473億 | +6.05% | 15.68 | 0.62 |
| 12/22 | 1,884 | 1,899 | 1,875 | 1,883 | +1.18% | 4,813,100 | 2兆2557億 | +6.99% | 15.74 | 0.62 |
| 12/19 | 1,829 | 1,870 | 1,826 | 1,861 | +4.37% | 7,344,100 | 2兆2293億 | +6.04% | 15.56 | 0.62 |
| 12/18 | 1,763 | 1,808 | 1,756 | 1,783 | +3.06% | 5,623,900 | 2兆1359億 | +1.83% | 14.91 | 0.59 |
| 12/17 | 1,715 | 1,759 | 1,712 | 1,730 | +0.52% | 5,580,300 | 2兆724億 | -1.03% | 14.46 | 0.57 |
| 12/16 | 1,722 | 1,732 | 1,710 | 1,721 | -1.71% | 4,548,500 | 2兆616億 | -1.54% | 14.39 | 0.57 |
| 12/15 | 1,760 | 1,782 | 1,747 | 1,751 | -2.4% | 3,134,800 | 2兆975億 | +0.29% | 14.64 | 0.58 |
| 12/12 | 1,776 | 1,817 | 1,769 | 1,794 | +0.39% | 6,216,300 | 2兆1491億 | +2.87% | 15 | 0.6 |
| 12/11 | 1,753 | 1,791 | 1,733 | 1,787 | -0.11% | 4,552,000 | 2兆1407億 | +2.76% | 14.94 | 0.59 |
| 12/10 | 1,800 | 1,813 | 1,770 | 1,789 | +0.79% | 7,541,900 | 2兆1431億 | +3.05% | 14.96 | 0.59 |
| 12/09 | 1,791 | 1,800 | 1,769 | 1,775 | -1.61% | 3,568,000 | 2兆1263億 | +2.48% | 14.84 | 0.59 |
| 12/08 | 1,830 | 1,846 | 1,792 | 1,804 | -1.42% | 4,648,900 | 2兆1610億 | +4.46% | 15.08 | 0.6 |
| 12/05 | 1,804 | 1,831 | 1,804 | 1,830 | +0.94% | 3,567,800 | 2兆1922億 | +6.58% | 15.3 | 0.61 |
| 12/04 | 1,788 | 1,816 | 1,787 | 1,813 | +3.07% | 7,278,100 | 2兆1718億 | +6.27% | 15.16 | 0.6 |
| 12/03 | 1,774 | 1,797 | 1,754 | 1,759 | -0.73% | 4,599,200 | 2兆1071億 | +3.9% | 14.71 | 0.58 |
| 12/02 | 1,737 | 1,776 | 1,728 | 1,772 | +1.61% | 3,655,300 | 2兆1227億 | +5.29% | 14.81 | 0.59 |
| 12/01 | 1,724 | 1,746 | 1,718 | 1,744 | +1.28% | 4,060,200 | 2兆892億 | +4.37% | 14.58 | 0.58 |
| 11/28 | 1,702 | 1,722 | 1,694 | 1,722 | +1.59% | 3,958,300 | 2兆628億 | +3.73% | 14.4 | 0.57 |
| 11/27 | 1,728 | 1,730 | 1,695 | 1,695 | -2.59% | 3,810,500 | 2兆305億 | +2.73% | 14.17 | 0.56 |
| 11/26 | 1,735 | 1,752 | 1,730 | 1,740 | -0.4% | 3,040,900 | 2兆844億 | +6.03% | 14.55 | 0.58 |
| 11/25 | 1,730 | 1,747 | 1,728 | 1,747 | +2.52% | 5,184,100 | 2兆927億 | +7.18% | 14.61 | 0.58 |
| 11/21 | 1,700 | 1,705 | 1,683 | 1,704 | -0.18% | 3,576,500 | 2兆412億 | +5.45% | 14.25 | 0.57 |
| 11/20 | 1,735 | 1,739 | 1,705 | 1,707 | -0.29% | 3,146,800 | 2兆448億 | +6.29% | 14.27 | 0.57 |
| 11/19 | 1,735 | 1,740 | 1,708 | 1,712 | -0.35% | 3,675,800 | 2兆508億 | +7.2% | 14.31 | 0.57 |
| 11/18 | 1,700 | 1,718 | 1,689 | 1,718 | +2.81% | 5,272,200 | 2兆580億 | +8.32% | 14.36 | 0.57 |
| 11/17 | 1,746 | 1,750 | 1,669 | 1,671 | -4.79% | 7,358,600 | 2兆17億 | +5.96% | 13.97 | 0.55 |
| 11/14 | 1,760 | 1,760 | 1,723 | 1,755 | +0.46% | 5,821,200 | 2兆1023億 | +11.71% | 14.67 | 0.58 |
| 11/13 | 1,706 | 1,755 | 1,704 | 1,747 | +1.33% | 6,977,000 | 2兆927億 | +11.84% | 14.61 | 0.58 |
| 11/12 | 1,731 | 1,756 | 1,717 | 1,724 | +0.47% | 6,707,800 | 2兆652億 | +10.87% | 14.41 | 0.57 |
| 11/11 | 1,690 | 1,734 | 1,687 | 1,716 | +1.78% | 5,115,600 | 2兆556億 | +10.85% | 14.35 | 0.57 |
| 11/10 | 1,676 | 1,688 | 1,668 | 1,686 | -0.18% | 2,152,400 | 2兆197億 | +9.34% | 14.1 | 0.56 |
| 11/07 | 1,695 | 1,699 | 1,674 | 1,689 | +0.72% | 4,198,400 | 2兆233億 | +9.96% | 14.12 | 0.56 |
| 11/06 | 1,708 | 1,709 | 1,672 | 1,677 | -2.04% | 6,410,300 | 2兆89億 | +9.39% | 14.02 | 0.56 |
| 11/05 | 1,689 | 1,715 | 1,682 | 1,712 | +1.36% | 7,889,300 | 2兆508億 | +11.82% | 14.31 | 0.57 |
| 11/04 | 1,800 | 1,807 | 1,687 | 1,689 | +2.36% | 12,767,500 | 2兆233億 | +10.54% | 14.12 | 0.56 |
| 10/31 | 1,575 | 1,660 | 1,565 | 1,650 | +6.25% | 12,473,400 | 1兆9765億 | +8.13% | 13.79 | 0.55 |
