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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,550 | 1,553 | 1,513 | 1,513 | -1.3% | 9,724,500 | 3兆4384億 | +2.16% | 13.84 | 0.96 |
| 03/30 | 1,522 | 1,541 | 1,512 | 1,533 | +0.11% | 6,723,000 | 3兆5390億 | +3.79% | 14.14 | 0.98 |
| 03/27 | 1,533 | 1,564 | 1,510 | 1,531 | -0.13% | 8,185,500 | 3兆5351億 | +4.03% | 14.13 | 0.98 |
| 03/26 | 1,533 | 1,536 | 1,514 | 1,533 | -0.58% | 7,092,300 | 3兆5398億 | +4.45% | 14.15 | 0.98 |
| 03/25 | 1,530 | 1,542 | 1,521 | 1,542 | +0.63% | 6,519,900 | 3兆5605億 | +5.42% | 14.23 | 0.98 |
| 03/24 | 1,520 | 1,536 | 1,511 | 1,533 | -0.3% | 6,867,000 | 3兆5382億 | +5.05% | 14.14 | 0.98 |
| 03/23 | 1,533 | 1,542 | 1,527 | 1,537 | +0.5% | 3,993,900 | 3兆5490億 | +5.59% | 14.18 | 0.98 |
| 03/20 | 1,522 | 1,530 | 1,504 | 1,530 | +0.07% | 6,484,500 | 3兆5313億 | +5.49% | 14.11 | 0.98 |
| 03/19 | 1,540 | 1,548 | 1,512 | 1,529 | -0.84% | 6,612,300 | 3兆5290億 | +5.79% | 14.1 | 0.98 |
| 03/18 | 1,532 | 1,547 | 1,524 | 1,542 | +1.38% | 6,789,600 | 3兆5590億 | +7.06% | 14.22 | 0.98 |
| 03/17 | 1,500 | 1,527 | 1,500 | 1,521 | +1.92% | 8,432,700 | 3兆5105億 | +6.12% | 14.03 | 0.97 |
| 03/16 | 1,477 | 1,498 | 1,474 | 1,492 | +1.08% | 7,935,000 | 3兆4443億 | +4.63% | 13.77 | 0.95 |
| 03/13 | 1,483 | 1,491 | 1,468 | 1,476 | +0.02% | 15,413,100 | 3兆4074億 | +3.87% | 13.62 | 0.94 |
| 03/12 | 1,420 | 1,479 | 1,414 | 1,476 | +4.53% | 10,946,100 | 3兆4066億 | +4.21% | 13.61 | 0.94 |
| 03/11 | 1,422 | 1,432 | 1,408 | 1,412 | -0.82% | 5,862,000 | 3兆2589億 | -0.09% | 13.02 | 0.9 |
| 03/10 | 1,448 | 1,462 | 1,417 | 1,423 | -1.04% | 5,526,000 | 3兆2858億 | +0.95% | 13.13 | 0.91 |
| 03/09 | 1,437 | 1,447 | 1,428 | 1,438 | -0.07% | 4,933,500 | 3兆3204億 | +2.23% | 13.27 | 0.92 |
| 03/06 | 1,433 | 1,440 | 1,425 | 1,439 | +0.98% | 5,672,400 | 3兆3228億 | +2.44% | 13.28 | 0.92 |
| 03/05 | 1,423 | 1,425 | 1,410 | 1,425 | +0.4% | 6,093,300 | 3兆2904億 | +1.66% | 13.15 | 0.91 |
| 03/04 | 1,438 | 1,438 | 1,410 | 1,420 | -1.59% | 5,276,100 | 3兆2774億 | +1.4% | 13.1 | 0.91 |
| 03/03 | 1,446 | 1,454 | 1,434 | 1,443 | +0.89% | 4,666,200 | 3兆3305億 | +3.2% | 13.31 | 0.92 |
| 03/02 | 1,450 | 1,460 | 1,427 | 1,430 | -1.4% | 7,326,300 | 3兆3012億 | +2.58% | 13.19 | 0.91 |
| 02/27 | 1,460 | 1,466 | 1,444 | 1,450 | +0.72% | 8,087,700 | 3兆3482億 | +4.34% | 13.38 | 0.93 |
| 02/26 | 1,414 | 1,444 | 1,388 | 1,440 | +1.86% | 10,162,200 | 3兆3243億 | +4.12% | 13.29 | 0.92 |
| 02/25 | 1,425 | 1,427 | 1,408 | 1,414 | +0.24% | 6,915,900 | 3兆2635億 | +2.74% | 13.04 | 0.9 |
| 02/24 | 1,410 | 1,422 | 1,402 | 1,410 | -0.56% | 6,847,500 | 3兆2558億 | +2.87% | 13.01 | 0.9 |
| 02/23 | 1,430 | 1,431 | 1,404 | 1,418 | -0.19% | 8,750,100 | 3兆2743億 | +3.83% | 13.09 | 0.9 |
| 02/20 | 1,424 | 1,430 | 1,408 | 1,421 | -0.07% | 7,353,000 | 3兆2804億 | +4.49% | 13.11 | 0.91 |
| 02/19 | 1,437 | 1,439 | 1,421 | 1,422 | -1.71% | 8,800,500 | 3兆2827億 | +5.1% | 13.12 | 0.91 |
| 02/18 | 1,450 | 1,454 | 1,433 | 1,447 | +0.72% | 7,866,900 | 3兆3397億 | +7.4% | 13.35 | 0.92 |
| 02/17 | 1,400 | 1,438 | 1,386 | 1,436 | +2.57% | 11,615,400 | 3兆3158億 | +7.11% | 13.25 | 0.92 |
| 02/16 | 1,371 | 1,403 | 1,371 | 1,400 | +0.43% | 8,022,600 | 3兆2327億 | +4.82% | 12.92 | 0.89 |
| 02/13 | 1,410 | 1,420 | 1,392 | 1,394 | -0.9% | 6,785,100 | 3兆2189億 | +4.76% | 12.86 | 0.89 |
| 02/12 | 1,400 | 1,416 | 1,391 | 1,407 | +2.88% | 11,078,700 | 3兆2481億 | +6.11% | 12.98 | 0.9 |
| 02/10 | 1,353 | 1,372 | 1,353 | 1,368 | +0.64% | 6,462,300 | 3兆1573億 | +3.61% | 12.62 | 0.87 |
| 02/09 | 1,367 | 1,367 | 1,342 | 1,359 | +0.94% | 6,929,100 | 3兆1373億 | +3.11% | 12.54 | 0.87 |
| 02/06 | 1,354 | 1,360 | 1,338 | 1,346 | -1.46% | 9,867,900 | 3兆1081億 | +2.3% | 12.42 | 0.86 |
| 02/05 | 1,387 | 1,397 | 1,364 | 1,366 | -2.17% | 9,776,100 | 3兆1542億 | +3.9% | 12.61 | 0.87 |
| 02/04 | 1,353 | 1,400 | 1,349 | 1,397 | +5.01% | 11,979,600 | 3兆2243億 | +6.37% | 12.89 | 0.89 |
| 02/03 | 1,359 | 1,369 | 1,324 | 1,330 | -1.97% | 8,581,500 | 3兆704億 | +1.53% | 12.27 | 0.85 |
| 02/02 | 1,355 | 1,364 | 1,346 | 1,357 | -1.69% | 6,698,400 | 3兆1319億 | +3.64% | 12.52 | 0.87 |
| 01/30 | 1,387 | 1,406 | 1,380 | 1,380 | +0.71% | 12,013,200 | 3兆1858億 | +5.59% | 12.73 | 0.88 |
| 01/29 | 1,367 | 1,397 | 1,364 | 1,370 | -0.24% | 8,761,800 | 3兆1635億 | +5.09% | 12.64 | 0.87 |
| 01/28 | 1,361 | 1,379 | 1,356 | 1,374 | +0.12% | 7,242,900 | 3兆1712億 | +5.67% | 12.67 | 0.88 |
| 01/27 | 1,353 | 1,372 | 1,352 | 1,372 | +3% | 9,594,600 | 3兆1673億 | +5.86% | 12.66 | 0.88 |
| 01/26 | 1,322 | 1,347 | 1,319 | 1,332 | -0.2% | 10,312,200 | 3兆750億 | +3.18% | 12.29 | 0.85 |
| 01/23 | 1,290 | 1,336 | 1,289 | 1,335 | +5.15% | 13,694,400 | 3兆811億 | +3.54% | 12.31 | 0.85 |
| 01/22 | 1,263 | 1,270 | 1,257 | 1,269 | -0.29% | 6,213,900 | 2兆9303億 | -1.45% | 11.71 | 0.81 |
| 01/21 | 1,292 | 1,292 | 1,260 | 1,273 | -1.52% | 7,594,500 | 2兆9388億 | -1.16% | 11.75 | 0.81 |
| 01/20 | 1,281 | 1,298 | 1,278 | 1,293 | +1.41% | 6,228,000 | 2兆9842億 | +0.28% | 11.93 | 0.82 |
| 01/19 | 1,274 | 1,279 | 1,258 | 1,275 | +0.47% | 8,516,700 | 2兆9426億 | -1.19% | 11.76 | 0.81 |
| 01/16 | 1,238 | 1,269 | 1,234 | 1,269 | +0.82% | 11,077,200 | 2兆9288億 | -1.96% | 11.71 | 0.81 |
| 01/15 | 1,252 | 1,265 | 1,251 | 1,258 | -0.55% | 10,825,500 | 2兆9049億 | -2.98% | 11.61 | 0.8 |
| 01/14 | 1,285 | 1,294 | 1,264 | 1,265 | -2.32% | 8,976,000 | 2兆9211億 | -2.67% | 11.67 | 0.81 |
| 01/13 | 1,303 | 1,308 | 1,276 | 1,295 | -1.55% | 9,966,300 | 2兆9903億 | -0.51% | 11.95 | 0.83 |
| 01/09 | 1,297 | 1,321 | 1,295 | 1,316 | +2.41% | 8,599,200 | 3兆373億 | +0.97% | 12.14 | 0.84 |
| 01/08 | 1,276 | 1,295 | 1,270 | 1,285 | +2.01% | 6,460,500 | 2兆9657億 | -1.41% | 11.85 | 0.82 |
| 01/07 | 1,249 | 1,271 | 1,240 | 1,259 | +0.53% | 7,065,300 | 2兆9072億 | -3.43% | 11.62 | 0.8 |
| 01/06 | 1,289 | 1,294 | 1,253 | 1,253 | -4.4% | 12,101,100 | 2兆8918億 | -3.94% | 11.56 | 0.8 |
| 01/05 | 1,306 | 1,319 | 1,294 | 1,310 | -0.08% | 4,742,400 | 3兆250億 | +0.33% | 12.09 | 0.84 |
| 2014 |
| 12/30 | 1,335 | 1,341 | 1,310 | 1,311 | -1.43% | 5,108,400 | 3兆273億 | +0.49% | 12.1 | 0.84 |
| 12/29 | 1,333 | 1,335 | 1,313 | 1,330 | +0.91% | 5,365,800 | 3兆711億 | +2.02% | 12.27 | 0.85 |
| 12/26 | 1,311 | 1,321 | 1,308 | 1,318 | +0.56% | 2,352,900 | 3兆434億 | +1.33% | 12.16 | 0.84 |
| 12/25 | 1,313 | 1,317 | 1,306 | 1,311 | -0.78% | 3,076,500 | 3兆265億 | +0.85% | 12.1 | 0.84 |
| 12/24 | 1,322 | 1,331 | 1,317 | 1,321 | +1.8% | 6,711,600 | 3兆503億 | +1.88% | 12.19 | 0.84 |
| 12/22 | 1,306 | 1,314 | 1,292 | 1,298 | -0.56% | 8,571,300 | 2兆9965億 | +0.46% | 11.98 | 0.83 |
| 12/19 | 1,295 | 1,309 | 1,290 | 1,305 | +2.65% | 10,872,600 | 3兆134億 | +1.19% | 12.04 | 0.83 |
| 12/18 | 1,289 | 1,298 | 1,270 | 1,272 | +0.77% | 13,343,400 | 2兆9357億 | -1.19% | 11.73 | 0.81 |
| 12/17 | 1,251 | 1,278 | 1,249 | 1,262 | -0.39% | 12,117,900 | 2兆9134億 | -1.79% | 11.64 | 0.81 |
| 12/16 | 1,255 | 1,277 | 1,254 | 1,267 | -0.08% | 9,872,400 | 2兆9249億 | -1.17% | 11.69 | 0.81 |
| 12/15 | 1,271 | 1,278 | 1,263 | 1,268 | -2.71% | 8,588,400 | 2兆9272億 | -0.86% | 11.7 | 0.81 |
| 12/12 | 1,297 | 1,323 | 1,290 | 1,303 | +1.14% | 15,144,600 | 3兆88億 | +2.14% | 12.02 | 0.83 |
| 12/11 | 1,264 | 1,294 | 1,262 | 1,289 | +0.18% | 9,362,400 | 2兆9749億 | +1.23% | 11.89 | 0.82 |
| 12/10 | 1,325 | 1,335 | 1,278 | 1,286 | -3.53% | 12,072,300 | 2兆9695億 | +1.29% | 11.87 | 0.82 |
| 12/09 | 1,347 | 1,347 | 1,332 | 1,333 | -1.45% | 9,954,300 | 3兆780億 | +5.24% | 12.3 | 0.85 |
| 12/08 | 1,367 | 1,367 | 1,347 | 1,353 | -0.83% | 9,447,000 | 3兆1234億 | +7.3% | 12.48 | 0.86 |
| 12/05 | 1,323 | 1,365 | 1,322 | 1,364 | +3.1% | 11,712,300 | 3兆1496億 | +9.06% | 12.59 | 0.87 |
| 12/04 | 1,310 | 1,325 | 1,307 | 1,323 | +1.04% | 10,032,900 | 3兆550億 | +6.63% | 12.21 | 0.84 |
| 12/03 | 1,329 | 1,333 | 1,306 | 1,310 | -1.16% | 13,269,300 | 3兆234億 | +6.39% | 12.08 | 0.84 |
| 12/02 | 1,307 | 1,331 | 1,304 | 1,325 | +0.1% | 10,965,000 | 3兆588億 | +8.43% | 12.22 | 0.85 |
| 12/01 | 1,312 | 1,332 | 1,312 | 1,324 | +2.32% | 10,631,100 | 3兆557億 | +9.21% | 12.21 | 0.84 |
| 11/28 | 1,268 | 1,295 | 1,265 | 1,294 | +2.35% | 7,213,200 | 2兆9865億 | +7.63% | 11.94 | 0.83 |
| 11/27 | 1,290 | 1,295 | 1,263 | 1,264 | -2.42% | 12,656,400 | 2兆9180億 | +6.04% | 11.66 | 0.81 |
| 11/26 | 1,295 | 1,303 | 1,292 | 1,295 | -0.56% | 7,869,000 | 2兆9903億 | +9.4% | 11.95 | 0.83 |
| 11/25 | 1,296 | 1,312 | 1,290 | 1,303 | +2.09% | 8,933,100 | 3兆73億 | +10.87% | 12.02 | 0.83 |
| 11/21 | 1,261 | 1,277 | 1,250 | 1,276 | +1.3% | 9,354,900 | 2兆9457億 | +9.62% | 11.77 | 0.81 |
| 11/20 | 1,266 | 1,275 | 1,247 | 1,260 | -2.05% | 13,775,700 | 2兆9080億 | +9.06% | 11.62 | 0.8 |
| 11/19 | 1,243 | 1,300 | 1,230 | 1,286 | +4.16% | 17,964,600 | 2兆9688億 | +12.02% | 11.87 | 0.82 |
| 11/18 | 1,233 | 1,245 | 1,228 | 1,235 | +1.98% | 8,579,700 | 2兆8503億 | +8.4% | 11.39 | 0.79 |
| 11/17 | 1,232 | 1,233 | 1,204 | 1,211 | -2.91% | 8,162,700 | 2兆7949億 | +6.76% | 11.17 | 0.77 |
| 11/14 | 1,245 | 1,247 | 1,224 | 1,247 | +1.55% | 12,171,600 | 2兆8787億 | +10.45% | 11.51 | 0.8 |
| 11/13 | 1,212 | 1,230 | 1,204 | 1,228 | +1.54% | 6,043,800 | 2兆8349億 | +9.25% | 11.33 | 0.78 |
| 11/12 | 1,220 | 1,229 | 1,208 | 1,209 | +0.22% | 8,128,200 | 2兆7918億 | +7.98% | 11.16 | 0.77 |
| 11/11 | 1,197 | 1,220 | 1,191 | 1,207 | +1.03% | 5,903,700 | 2兆7856億 | +8.22% | 11.13 | 0.77 |
| 11/10 | 1,184 | 1,197 | 1,183 | 1,194 | +0.2% | 4,413,600 | 2兆7572億 | +7.6% | 11.02 | 0.76 |
| 11/07 | 1,219 | 1,223 | 1,188 | 1,192 | -1.3% | 11,035,800 | 2兆7518億 | +7.78% | 11 | 0.76 |
| 11/06 | 1,218 | 1,232 | 1,205 | 1,208 | -0.93% | 8,671,200 | 2兆7879億 | +9.49% | 11.14 | 0.77 |
| 11/05 | 1,211 | 1,228 | 1,205 | 1,219 | -0.25% | 13,818,900 | 2兆8141億 | +10.82% | 11.25 | 0.78 |
| 11/04 | 1,260 | 1,261 | 1,200 | 1,222 | +4.36% | 21,086,100 | 2兆8210億 | +11.39% | 11.27 | 0.78 |
| 10/31 | 1,123 | 1,178 | 1,119 | 1,171 | +5.69% | 15,102,900 | 2兆7033億 | +7.14% | 10.8 | 0.75 |
