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 | 1,669 | 1,670 | 1,647 | 1,655 | +0.06% | 3,724,800 | 1兆1278億 | +2.35% | 11.68 | 0.82 |
| 03/30 | 1,646 | 1,664 | 1,602 | 1,654 | +0.43% | 4,373,700 | 1兆1271億 | +2.61% | 11.67 | 0.82 |
| 03/27 | 1,618 | 1,696 | 1,613 | 1,647 | +1.17% | 4,678,700 | 1兆1223億 | +2.49% | 11.62 | 0.82 |
| 03/26 | 1,650 | 1,653 | 1,608 | 1,628 | -2.16% | 2,477,300 | 1兆1094億 | +1.5% | 11.49 | 0.81 |
| 03/25 | 1,648 | 1,675 | 1,647 | 1,664 | +1.34% | 3,702,800 | 1兆1339億 | +3.94% | 11.74 | 0.82 |
| 03/24 | 1,626 | 1,650 | 1,626 | 1,642 | +0.92% | 3,890,400 | 1兆1189億 | +2.95% | 11.59 | 0.81 |
| 03/23 | 1,608 | 1,643 | 1,596 | 1,627 | +0.81% | 2,345,800 | 1兆1087億 | +2.39% | 11.48 | 0.81 |
| 03/20 | 1,607 | 1,619 | 1,591 | 1,614 | +0.31% | 2,996,600 | 1兆999億 | +1.83% | 11.39 | 0.8 |
| 03/19 | 1,644 | 1,645 | 1,594 | 1,609 | -2.37% | 3,280,800 | 1兆965億 | +1.84% | 11.35 | 0.8 |
| 03/18 | 1,645 | 1,669 | 1,632 | 1,648 | +0.37% | 2,021,300 | 1兆1230億 | +4.7% | 11.63 | 0.82 |
| 03/17 | 1,646 | 1,650 | 1,626 | 1,642 | +0.31% | 2,714,200 | 1兆1189億 | +4.85% | 11.59 | 0.81 |
| 03/16 | 1,650 | 1,656 | 1,636 | 1,637 | -1.03% | 1,744,500 | 1兆1155億 | +5.07% | 11.55 | 0.81 |
| 03/13 | 1,655 | 1,664 | 1,642 | 1,654 | -0.06% | 4,868,200 | 1兆1271億 | +6.85% | 11.67 | 0.82 |
| 03/12 | 1,613 | 1,674 | 1,601 | 1,655 | +3.5% | 4,253,900 | 1兆1278億 | +7.61% | 11.68 | 0.82 |
| 03/11 | 1,606 | 1,619 | 1,578 | 1,599 | -0.68% | 3,324,700 | 1兆896億 | +4.65% | 11.28 | 0.79 |
| 03/10 | 1,643 | 1,664 | 1,603 | 1,610 | -1.04% | 4,555,000 | 1兆971億 | +6.13% | 11.36 | 0.8 |
| 03/09 | 1,641 | 1,663 | 1,622 | 1,627 | -0.85% | 4,237,200 | 1兆1087億 | +8.11% | 11.48 | 0.81 |
| 03/06 | 1,621 | 1,648 | 1,618 | 1,641 | +1.86% | 3,730,400 | 1兆1183億 | +9.91% | 11.58 | 0.81 |
| 03/05 | 1,595 | 1,626 | 1,591 | 1,611 | +1.26% | 3,015,200 | 1兆978億 | +8.78% | 11.37 | 0.8 |
| 03/04 | 1,580 | 1,595 | 1,557 | 1,591 | +0.7% | 3,366,100 | 1兆842億 | +8.08% | 11.23 | 0.79 |
| 03/03 | 1,596 | 1,600 | 1,562 | 1,580 | +0.25% | 2,866,700 | 1兆767億 | +8% | 11.15 | 0.78 |
| 03/02 | 1,573 | 1,592 | 1,573 | 1,576 | +1.42% | 2,702,100 | 1兆740億 | +8.47% | 11.12 | 0.78 |
| 02/27 | 1,560 | 1,574 | 1,549 | 1,554 | +0.58% | 3,432,100 | 1兆590億 | +7.54% | 10.97 | 0.77 |
| 02/26 | 1,516 | 1,546 | 1,509 | 1,545 | +1.51% | 2,665,400 | 1兆528億 | +7.67% | 10.9 | 0.77 |
| 02/25 | 1,541 | 1,549 | 1,517 | 1,522 | -0.07% | 2,873,900 | 1兆372億 | +6.81% | 10.74 | 0.75 |
| 02/24 | 1,525 | 1,534 | 1,513 | 1,523 | +0.07% | 2,872,500 | 1兆378億 | +7.4% | 10.75 | 0.75 |
| 02/23 | 1,587 | 1,593 | 1,502 | 1,522 | -4.1% | 4,792,800 | 1兆372億 | +8.02% | 10.74 | 0.75 |
| 02/20 | 1,550 | 1,597 | 1,550 | 1,587 | +3.19% | 4,411,300 | 1兆815億 | +13.28% | 11.2 | 0.79 |
| 02/19 | 1,512 | 1,542 | 1,512 | 1,538 | +1.92% | 2,323,500 | 1兆481億 | +10.65% | 10.85 | 0.76 |
| 02/18 | 1,510 | 1,517 | 1,497 | 1,509 | +0.73% | 3,436,100 | 1兆283億 | +9.27% | 10.65 | 0.75 |
| 02/17 | 1,532 | 1,544 | 1,494 | 1,498 | -2.47% | 4,129,400 | 1兆208億 | +9.02% | 10.57 | 0.74 |
| 02/16 | 1,511 | 1,547 | 1,506 | 1,536 | +4.07% | 4,078,600 | 1兆467億 | +12.12% | 10.84 | 0.76 |
| 02/13 | 1,495 | 1,508 | 1,470 | 1,476 | +0.54% | 2,742,400 | 1兆58億 | +8.21% | 10.42 | 0.73 |
| 02/12 | 1,455 | 1,480 | 1,448 | 1,468 | +0.89% | 3,551,400 | 1兆4億 | +8.02% | 10.36 | 0.73 |
| 02/10 | 1,444 | 1,457 | 1,428 | 1,455 | +1.18% | 3,362,200 | 9915億5340万 | +7.38% | 10.27 | 0.72 |
| 02/09 | 1,417 | 1,440 | 1,402 | 1,438 | +3.45% | 3,585,300 | 9799億6824万 | +6.2% | 10.15 | 0.71 |
| 02/06 | 1,407 | 1,411 | 1,385 | 1,390 | -1% | 2,927,900 | 9472億5720万 | +2.58% | 9.81 | 0.69 |
| 02/05 | 1,412 | 1,430 | 1,395 | 1,404 | +0.21% | 4,941,900 | 9567億9792万 | +3.39% | 9.91 | 0.7 |
| 02/04 | 1,346 | 1,408 | 1,346 | 1,401 | +6.06% | 6,046,200 | 9547億5348万 | +2.86% | 9.89 | 0.69 |
| 02/03 | 1,318 | 1,332 | 1,314 | 1,321 | +0.92% | 2,804,700 | 9002億3508万 | -3.15% | 9.32 | 0.65 |
| 02/02 | 1,312 | 1,319 | 1,303 | 1,309 | -2.31% | 2,069,000 | 8920億5732万 | -4.52% | 9.24 | 0.65 |
| 01/30 | 1,361 | 1,377 | 1,339 | 1,340 | -0.07% | 3,226,600 | 9131億8320万 | -2.76% | 9.46 | 0.66 |
| 01/29 | 1,350 | 1,362 | 1,336 | 1,341 | -1.97% | 2,052,400 | 9138億6468万 | -3.04% | 9.46 | 0.66 |
| 01/28 | 1,349 | 1,373 | 1,343 | 1,368 | +0.29% | 2,750,900 | 9322億6464万 | -1.3% | 9.65 | 0.68 |
| 01/27 | 1,369 | 1,372 | 1,353 | 1,364 | +1.72% | 2,195,900 | 9295億3872万 | -1.66% | 9.63 | 0.68 |
| 01/26 | 1,342 | 1,353 | 1,330 | 1,341 | -1.61% | 2,162,600 | 9138億6468万 | -3.39% | 9.46 | 0.66 |
| 01/23 | 1,330 | 1,372 | 1,325 | 1,363 | +4.13% | 3,773,400 | 9288億5724万 | -2.01% | 9.62 | 0.68 |
| 01/22 | 1,300 | 1,312 | 1,298 | 1,309 | 0% | 2,570,800 | 8920億5732万 | -6.1% | 9.24 | 0.65 |
| 01/21 | 1,335 | 1,339 | 1,302 | 1,309 | -1.58% | 3,147,600 | 8920億5732万 | -6.5% | 9.24 | 0.65 |
| 01/20 | 1,324 | 1,346 | 1,322 | 1,330 | +0.91% | 4,941,100 | 9063億6840万 | -5.34% | 9.39 | 0.66 |
| 01/19 | 1,319 | 1,330 | 1,305 | 1,318 | +1.38% | 2,598,000 | 8981億9064万 | -6.66% | 9.3 | 0.65 |
| 01/16 | 1,255 | 1,301 | 1,255 | 1,300 | -0.99% | 4,107,400 | 8859億2400万 | -8.39% | 9.17 | 0.64 |
| 01/15 | 1,313 | 1,323 | 1,304 | 1,313 | 0% | 3,134,600 | 8947億8324万 | -8.05% | 9.27 | 0.65 |
| 01/14 | 1,334 | 1,344 | 1,311 | 1,313 | -2.96% | 2,894,700 | 8947億8324万 | -8.5% | 9.27 | 0.65 |
| 01/13 | 1,369 | 1,369 | 1,333 | 1,353 | -2.45% | 2,746,800 | 9220億4244万 | -6.11% | 9.55 | 0.67 |
| 01/09 | 1,391 | 1,406 | 1,378 | 1,387 | +0.73% | 2,255,000 | 9452億1276万 | -4.08% | 9.79 | 0.69 |
| 01/08 | 1,377 | 1,392 | 1,371 | 1,377 | +0.73% | 1,825,700 | 9383億9796万 | -4.97% | 9.72 | 0.68 |
| 01/07 | 1,368 | 1,380 | 1,359 | 1,367 | -0.36% | 1,967,500 | 9315億8316万 | -5.79% | 9.65 | 0.68 |
| 01/06 | 1,397 | 1,400 | 1,371 | 1,372 | -4.06% | 2,495,200 | 9349億9056万 | -5.57% | 9.68 | 0.68 |
| 01/05 | 1,449 | 1,452 | 1,419 | 1,430 | -1.92% | 2,606,900 | 9745億1640万 | -1.79% | 10.09 | 0.71 |
| 2014 |
| 12/30 | 1,475 | 1,482 | 1,458 | 1,458 | -0.68% | 1,726,800 | 9935億9784万 | +0.14% | 10.29 | 0.72 |
| 12/29 | 1,486 | 1,489 | 1,447 | 1,468 | -1.21% | 3,033,600 | 1兆4億 | +0.89% | 10.36 | 0.73 |
| 12/26 | 1,476 | 1,488 | 1,470 | 1,486 | +0.75% | 1,312,600 | 1兆126億 | +2.27% | 10.49 | 0.74 |
| 12/25 | 1,478 | 1,484 | 1,469 | 1,475 | -0.54% | 930,100 | 1兆51億 | +1.65% | 10.41 | 0.73 |
| 12/24 | 1,498 | 1,505 | 1,479 | 1,483 | +0.41% | 1,809,200 | 1兆106億 | +2.35% | 10.47 | 0.73 |
| 12/22 | 1,474 | 1,489 | 1,471 | 1,477 | +0.07% | 2,749,400 | 1兆65億 | +2.21% | 10.42 | 0.73 |
| 12/19 | 1,458 | 1,481 | 1,451 | 1,476 | +3.94% | 3,223,100 | 1兆58億 | +2.22% | 10.42 | 0.73 |
| 12/18 | 1,436 | 1,443 | 1,419 | 1,420 | +2.01% | 2,174,700 | 9677億160万 | -1.59% | 10.02 | 0.7 |
| 12/17 | 1,389 | 1,416 | 1,380 | 1,392 | -0.07% | 3,192,100 | 9486億2016万 | -3.53% | 9.82 | 0.69 |
| 12/16 | 1,393 | 1,400 | 1,378 | 1,393 | -1.76% | 2,759,000 | 9493億164万 | -3.6% | 9.83 | 0.69 |
| 12/15 | 1,420 | 1,445 | 1,406 | 1,418 | -1.39% | 3,150,700 | 9663億3864万 | -1.94% | 10.01 | 0.7 |
| 12/12 | 1,428 | 1,455 | 1,426 | 1,438 | -0.07% | 4,133,000 | 9799億6824万 | -0.55% | 10.15 | 0.71 |
| 12/11 | 1,428 | 1,443 | 1,412 | 1,439 | -1.03% | 2,620,200 | 9806億4972万 | -0.42% | 10.15 | 0.71 |
| 12/10 | 1,497 | 1,515 | 1,442 | 1,454 | -3% | 3,954,100 | 9908億7192万 | +0.69% | 10.26 | 0.72 |
| 12/09 | 1,487 | 1,508 | 1,485 | 1,499 | +0.07% | 2,623,900 | 1兆215億 | +3.95% | 10.58 | 0.74 |
| 12/08 | 1,520 | 1,535 | 1,495 | 1,498 | -0.73% | 3,285,000 | 1兆208億 | +4.17% | 10.57 | 0.74 |
| 12/05 | 1,480 | 1,510 | 1,480 | 1,509 | +1.41% | 2,078,700 | 1兆283億 | +5.45% | 10.65 | 0.75 |
| 12/04 | 1,487 | 1,508 | 1,476 | 1,488 | +1.57% | 3,287,800 | 1兆140億 | +4.57% | 10.5 | 0.74 |
| 12/03 | 1,480 | 1,506 | 1,462 | 1,465 | -0.75% | 2,621,800 | 9983億6820万 | +3.53% | 10.34 | 0.73 |
| 12/02 | 1,452 | 1,480 | 1,443 | 1,476 | +1.23% | 2,663,400 | 1兆58億 | +4.9% | 10.42 | 0.73 |
| 12/01 | 1,445 | 1,461 | 1,437 | 1,458 | +1.39% | 3,347,800 | 9935億9784万 | +4.22% | 10.29 | 0.72 |
| 11/28 | 1,429 | 1,441 | 1,422 | 1,438 | +1.48% | 2,693,100 | 9799億6824万 | +3.38% | 10.15 | 0.71 |
| 11/27 | 1,428 | 1,431 | 1,412 | 1,417 | -1.19% | 1,978,100 | 9656億5716万 | +2.38% | 10 | 0.7 |
| 11/26 | 1,442 | 1,447 | 1,433 | 1,434 | -0.9% | 1,672,100 | 9772億4232万 | +4.14% | 10.12 | 0.71 |
| 11/25 | 1,433 | 1,448 | 1,429 | 1,447 | +2.26% | 2,093,300 | 9861億156万 | +5.62% | 10.21 | 0.72 |
| 11/21 | 1,418 | 1,425 | 1,402 | 1,415 | -0.35% | 2,604,100 | 9642億9420万 | +3.97% | 9.99 | 0.7 |
| 11/20 | 1,435 | 1,438 | 1,417 | 1,420 | -0.98% | 2,118,600 | 9677億160万 | +4.87% | 10.02 | 0.7 |
| 11/19 | 1,445 | 1,453 | 1,425 | 1,434 | +0.21% | 2,492,200 | 9772億4232万 | +6.38% | 10.12 | 0.71 |
| 11/18 | 1,419 | 1,432 | 1,406 | 1,431 | +2.36% | 2,847,000 | 9751億9788万 | +6.71% | 10.1 | 0.71 |
| 11/17 | 1,440 | 1,440 | 1,393 | 1,398 | -3.45% | 2,694,000 | 9527億904万 | +4.72% | 9.87 | 0.69 |
| 11/14 | 1,455 | 1,455 | 1,428 | 1,448 | +0.42% | 2,942,700 | 9867億8304万 | +8.71% | 10.22 | 0.72 |
| 11/13 | 1,421 | 1,445 | 1,416 | 1,442 | +1.12% | 3,006,400 | 9826億9416万 | +8.58% | 10.18 | 0.71 |
| 11/12 | 1,450 | 1,457 | 1,423 | 1,426 | -0.49% | 2,746,200 | 9717億9048万 | +7.62% | 10.06 | 0.71 |
| 11/11 | 1,425 | 1,444 | 1,419 | 1,433 | +0.84% | 2,109,000 | 9765億6084万 | +8.31% | 10.11 | 0.71 |
| 11/10 | 1,408 | 1,421 | 1,406 | 1,421 | +0.28% | 1,901,800 | 9683億8308万 | +7.73% | 10.03 | 0.7 |
| 11/07 | 1,429 | 1,429 | 1,414 | 1,417 | +0.28% | 2,242,200 | 9656億5716万 | +7.76% | 10 | 0.7 |
| 11/06 | 1,423 | 1,434 | 1,406 | 1,413 | -0.77% | 4,065,900 | 9629億3124万 | +7.53% | 9.97 | 0.7 |
| 11/05 | 1,400 | 1,428 | 1,394 | 1,424 | +2.01% | 5,494,100 | 9704億2752万 | +8.37% | 10.05 | 0.71 |
| 11/04 | 1,490 | 1,490 | 1,395 | 1,396 | -0.78% | 9,390,200 | 9513億4608万 | +6.24% | 9.85 | 0.69 |
| 10/31 | 1,351 | 1,417 | 1,347 | 1,407 | +5.79% | 4,901,700 | 9588億4236万 | +7.08% | 9.93 | 0.7 |
