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 | 2,881 | 2,940 | 2,787 | 2,787 | -3.2% | 11,953,000 | 3兆8750億 | -1.14% | 52.73 | 2.59 |
| 03/30 | 2,870 | 2,897 | 2,842 | 2,879 | +0.45% | 4,500,000 | 4兆29億 | +2.16% | 54.47 | 2.67 |
| 03/27 | 2,865 | 2,901 | 2,827 | 2,866 | -0.66% | 5,735,000 | 3兆9848億 | +1.92% | 54.22 | 2.66 |
| 03/26 | 2,909 | 2,915 | 2,872 | 2,885 | -1.3% | 5,651,000 | 4兆112億 | +2.82% | 54.58 | 2.68 |
| 03/25 | 2,930 | 2,949 | 2,884 | 2,923 | +0.65% | 5,160,000 | 4兆641億 | +4.43% | 55.3 | 2.71 |
| 03/24 | 2,865 | 2,925 | 2,843 | 2,904 | +0.21% | 5,415,000 | 4兆377億 | +4.09% | 54.94 | 2.69 |
| 03/23 | 2,927 | 2,975 | 2,898 | 2,898 | -0.99% | 5,124,000 | 4兆293億 | +4.24% | 54.83 | 2.69 |
| 03/20 | 2,912 | 2,941 | 2,883 | 2,927 | -0.51% | 6,203,000 | 4兆696億 | +5.59% | 55.38 | 2.71 |
| 03/19 | 2,950 | 2,975 | 2,906 | 2,942 | +1.03% | 7,453,000 | 4兆905億 | +6.56% | 55.66 | 2.73 |
| 03/18 | 2,898 | 2,923 | 2,884 | 2,912 | +0.52% | 4,494,000 | 4兆488億 | +6.05% | 55.09 | 2.7 |
| 03/17 | 2,901 | 2,917 | 2,845 | 2,897 | +0.56% | 6,803,000 | 4兆279億 | +6.08% | 54.81 | 2.69 |
| 03/16 | 2,910 | 2,934 | 2,855 | 2,881 | +0.42% | 7,134,000 | 4兆57億 | +6.08% | 54.51 | 2.67 |
| 03/13 | 2,847 | 2,927 | 2,834 | 2,869 | +2.35% | 15,295,000 | 3兆9890億 | +6.18% | 54.28 | 2.66 |
| 03/12 | 2,720 | 2,818 | 2,707 | 2,803 | +3.24% | 10,037,000 | 3兆8972億 | +4.39% | 53.03 | 2.6 |
| 03/11 | 2,657 | 2,719 | 2,657 | 2,715 | +1.69% | 6,977,000 | 3兆7749億 | +1.8% | 51.36 | 2.52 |
| 03/10 | 2,688 | 2,704 | 2,652 | 2,670 | -1.04% | 6,142,000 | 3兆7123億 | +0.68% | 50.51 | 2.48 |
| 03/09 | 2,730 | 2,736 | 2,691 | 2,698 | -2% | 4,751,000 | 3兆7512億 | +2.2% | 51.04 | 2.5 |
| 03/06 | 2,725 | 2,754 | 2,699 | 2,753 | +1.74% | 4,184,000 | 3兆8277億 | +4.8% | 52.08 | 2.55 |
| 03/05 | 2,706 | 2,720 | 2,683 | 2,706 | -0.18% | 4,687,000 | 3兆7624億 | +3.56% | 51.19 | 2.51 |
| 03/04 | 2,736 | 2,748 | 2,673 | 2,711 | -2.06% | 5,446,000 | 3兆7693億 | +4.19% | 51.29 | 2.51 |
| 03/03 | 2,779 | 2,798 | 2,759 | 2,768 | +0.84% | 5,870,000 | 3兆8486億 | +6.83% | 52.37 | 2.57 |
| 03/02 | 2,804 | 2,815 | 2,741 | 2,745 | -1.75% | 4,953,000 | 3兆8166億 | +6.56% | 51.93 | 2.55 |
| 02/27 | 2,825 | 2,844 | 2,763 | 2,794 | -0.18% | 9,527,000 | 3兆8847億 | +9.01% | 52.86 | 2.59 |
| 02/26 | 2,750 | 2,805 | 2,748 | 2,799 | +1.78% | 7,003,000 | 3兆8917億 | +9.94% | 52.95 | 2.6 |
| 02/25 | 2,763 | 2,778 | 2,733 | 2,750 | -0.18% | 5,132,000 | 3兆8235億 | +8.65% | 52.03 | 2.55 |
| 02/24 | 2,746 | 2,756 | 2,715 | 2,755 | +0.99% | 5,568,000 | 3兆8305億 | +9.46% | 52.12 | 2.56 |
| 02/23 | 2,729 | 2,756 | 2,682 | 2,728 | +0.55% | 5,793,000 | 3兆7930億 | +8.99% | 51.61 | 2.53 |
| 02/20 | 2,699 | 2,716 | 2,673 | 2,713 | +0.33% | 3,600,000 | 3兆7721億 | +8.96% | 51.33 | 2.52 |
| 02/19 | 2,682 | 2,725 | 2,671 | 2,704 | +0.19% | 6,359,000 | 3兆7596億 | +9.16% | 51.16 | 2.51 |
| 02/18 | 2,700 | 2,702 | 2,681 | 2,699 | +0.97% | 3,991,000 | 3兆7526億 | +9.54% | 51.06 | 2.5 |
| 02/17 | 2,698 | 2,734 | 2,666 | 2,673 | -0.6% | 5,276,000 | 3兆7165億 | +8.97% | 50.57 | 2.48 |
| 02/16 | 2,670 | 2,706 | 2,655 | 2,689 | +1.47% | 6,806,000 | 3兆7387億 | +10.11% | 50.87 | 2.49 |
| 02/13 | 2,571 | 2,654 | 2,565 | 2,650 | +3.19% | 8,494,000 | 3兆6845億 | +9.01% | 50.13 | 2.46 |
| 02/12 | 2,600 | 2,635 | 2,561 | 2,568 | +0.86% | 7,931,000 | 3兆5705億 | +6.03% | 48.58 | 2.38 |
| 02/10 | 2,550 | 2,555 | 2,515 | 2,546 | +1.27% | 5,686,000 | 3兆5399億 | +5.29% | 48.17 | 2.36 |
| 02/09 | 2,585 | 2,609 | 2,493 | 2,514 | -0.87% | 6,586,000 | 3兆4954億 | +3.97% | 47.56 | 2.33 |
| 02/06 | 2,528 | 2,553 | 2,487 | 2,536 | +4.45% | 10,425,000 | 3兆5260億 | +4.84% | 47.98 | 2.35 |
| 02/05 | 2,358 | 2,484 | 2,349 | 2,428 | +2.71% | 8,600,000 | 3兆3758億 | +0.29% | 45.93 | 2.25 |
| 02/04 | 2,336 | 2,384 | 2,323 | 2,364 | +1.46% | 6,310,000 | 3兆2868億 | -2.6% | 44.72 | 2.19 |
| 02/03 | 2,364 | 2,369 | 2,321 | 2,330 | -1.94% | 5,288,000 | 3兆2396億 | -4.31% | 44.08 | 2.16 |
| 02/02 | 2,372 | 2,390 | 2,357 | 2,376 | -0.34% | 5,624,000 | 3兆3035億 | -2.82% | 44.95 | 2.2 |
| 01/30 | 2,429 | 2,434 | 2,376 | 2,384 | -0.58% | 7,060,000 | 3兆3147億 | -2.81% | 45.1 | 2.21 |
| 01/29 | 2,421 | 2,438 | 2,391 | 2,398 | -1.68% | 6,168,000 | 3兆3341億 | -2.52% | 45.37 | 2.22 |
| 01/28 | 2,409 | 2,454 | 2,402 | 2,439 | +0.87% | 4,401,000 | 3兆3911億 | -0.93% | 46.14 | 2.26 |
| 01/27 | 2,403 | 2,427 | 2,394 | 2,418 | +1.17% | 4,033,000 | 3兆3619億 | -1.79% | 45.75 | 2.24 |
| 01/26 | 2,402 | 2,413 | 2,381 | 2,390 | -1.52% | 3,472,000 | 3兆3230億 | -2.96% | 45.22 | 2.22 |
| 01/23 | 2,400 | 2,428 | 2,388 | 2,427 | +2.23% | 5,189,000 | 3兆3744億 | -1.62% | 45.92 | 2.25 |
| 01/22 | 2,415 | 2,417 | 2,353 | 2,374 | -1.78% | 7,937,000 | 3兆3008億 | -3.93% | 44.91 | 2.2 |
| 01/21 | 2,430 | 2,443 | 2,407 | 2,417 | +0.25% | 7,671,000 | 3兆3605億 | -2.46% | 45.73 | 2.24 |
| 01/20 | 2,400 | 2,437 | 2,392 | 2,411 | +0.46% | 4,977,000 | 3兆3522億 | -2.94% | 45.61 | 2.24 |
| 01/19 | 2,418 | 2,420 | 2,387 | 2,400 | 0% | 4,342,000 | 3兆3369億 | -3.69% | 45.41 | 2.23 |
| 01/16 | 2,345 | 2,401 | 2,338 | 2,400 | +0.54% | 6,289,000 | 3兆3369億 | -4.04% | 45.41 | 2.23 |
| 01/15 | 2,367 | 2,395 | 2,349 | 2,387 | +0.08% | 6,883,000 | 3兆3188億 | -4.86% | 45.16 | 2.21 |
| 01/14 | 2,425 | 2,435 | 2,383 | 2,385 | -1.69% | 4,689,000 | 3兆3160億 | -5.28% | 45.12 | 2.21 |
| 01/13 | 2,382 | 2,427 | 2,360 | 2,426 | +1.25% | 6,805,000 | 3兆3731億 | -4.03% | 45.9 | 2.25 |
| 01/09 | 2,420 | 2,429 | 2,383 | 2,396 | -0.5% | 9,740,000 | 3兆3313億 | -5.59% | 45.33 | 2.22 |
| 01/08 | 2,421 | 2,444 | 2,400 | 2,408 | -1.31% | 9,927,000 | 3兆3480億 | -5.57% | 45.56 | 2.23 |
| 01/07 | 2,435 | 2,455 | 2,426 | 2,440 | -0.53% | 5,074,000 | 3兆3925億 | -4.69% | 46.16 | 2.26 |
| 01/06 | 2,492 | 2,508 | 2,441 | 2,453 | -3.46% | 7,173,000 | 3兆4106億 | -4.48% | 46.41 | 2.28 |
| 01/05 | 2,535 | 2,566 | 2,515 | 2,541 | -0.59% | 4,245,000 | 3兆5329億 | -1.44% | 48.07 | 2.36 |
| 2014 |
| 12/30 | 2,569 | 2,582 | 2,540 | 2,556 | -0.35% | 4,614,000 | 3兆5538億 | -1.16% | 48.36 | 2.37 |
| 12/29 | 2,596 | 2,599 | 2,536 | 2,565 | -1.16% | 3,659,000 | 3兆5663億 | -1.16% | 48.53 | 2.38 |
| 12/26 | 2,559 | 2,605 | 2,559 | 2,595 | +1.25% | 3,092,000 | 3兆6080億 | -0.31% | 49.09 | 2.41 |
| 12/25 | 2,565 | 2,588 | 2,555 | 2,563 | -0.31% | 2,154,000 | 3兆5635億 | -1.88% | 48.49 | 2.38 |
| 12/24 | 2,610 | 2,610 | 2,564 | 2,571 | -0.43% | 4,799,000 | 3兆5747億 | -1.95% | 48.64 | 2.38 |
| 12/22 | 2,567 | 2,595 | 2,547 | 2,582 | +0.58% | 5,466,000 | 3兆5900億 | -1.83% | 48.85 | 2.39 |
| 12/19 | 2,489 | 2,602 | 2,472 | 2,567 | +4.95% | 10,879,000 | 3兆5691億 | -2.8% | 48.56 | 2.38 |
| 12/18 | 2,471 | 2,484 | 2,443 | 2,446 | +0.7% | 7,437,000 | 3兆4009億 | -7.7% | 46.28 | 2.27 |
| 12/17 | 2,430 | 2,472 | 2,405 | 2,429 | -0.49% | 7,619,000 | 3兆3772億 | -8.75% | 45.95 | 2.25 |
| 12/16 | 2,468 | 2,475 | 2,428 | 2,441 | -1.97% | 6,100,000 | 3兆3939億 | -8.68% | 46.18 | 2.26 |
| 12/15 | 2,506 | 2,527 | 2,486 | 2,490 | -1.58% | 4,634,000 | 3兆4620億 | -7.09% | 47.11 | 2.31 |
| 12/12 | 2,526 | 2,558 | 2,523 | 2,530 | -0.67% | 11,461,000 | 3兆5177億 | -5.77% | 47.86 | 2.35 |
| 12/11 | 2,532 | 2,570 | 2,518 | 2,547 | -0.89% | 6,081,000 | 3兆5413億 | -5.25% | 48.19 | 2.36 |
| 12/10 | 2,591 | 2,632 | 2,538 | 2,570 | -1.65% | 6,733,000 | 3兆5733億 | -4.6% | 48.62 | 2.38 |
| 12/09 | 2,600 | 2,618 | 2,588 | 2,613 | -0.08% | 4,005,000 | 3兆6331億 | -3.37% | 49.43 | 2.42 |
| 12/08 | 2,642 | 2,649 | 2,614 | 2,615 | -0.08% | 4,750,000 | 3兆6358億 | -3.58% | 49.47 | 2.43 |
| 12/05 | 2,613 | 2,632 | 2,591 | 2,617 | +0.62% | 5,348,000 | 3兆6386億 | -3.22% | 49.51 | 2.43 |
| 12/04 | 2,650 | 2,653 | 2,599 | 2,601 | -1.51% | 7,435,000 | 3兆6164億 | -3.45% | 49.21 | 2.41 |
| 12/03 | 2,699 | 2,699 | 2,625 | 2,641 | -1.42% | 8,135,000 | 3兆6720億 | -1.6% | 49.96 | 2.45 |
| 12/02 | 2,655 | 2,690 | 2,647 | 2,679 | -0.22% | 4,216,000 | 3兆7248億 | +0.26% | 50.68 | 2.48 |
| 12/01 | 2,677 | 2,733 | 2,671 | 2,685 | +0.49% | 5,098,000 | 3兆7332億 | +1.05% | 50.8 | 2.49 |
| 11/28 | 2,653 | 2,689 | 2,651 | 2,672 | +1.4% | 6,160,000 | 3兆7151億 | +1.17% | 50.55 | 2.48 |
| 11/27 | 2,682 | 2,710 | 2,631 | 2,635 | -2.12% | 7,143,000 | 3兆6636億 | +0.34% | 49.85 | 2.44 |
| 11/26 | 2,731 | 2,752 | 2,684 | 2,692 | -2.43% | 8,054,000 | 3兆7429億 | +3.14% | 50.93 | 2.5 |
| 11/25 | 2,810 | 2,817 | 2,746 | 2,759 | -0.76% | 5,373,000 | 3兆8361億 | +6.4% | 52.2 | 2.56 |
| 11/21 | 2,759 | 2,784 | 2,745 | 2,780 | +0.8% | 5,531,000 | 3兆8653億 | +8.21% | 52.59 | 2.58 |
| 11/20 | 2,820 | 2,845 | 2,756 | 2,758 | -2.16% | 5,718,000 | 3兆8347億 | +8.37% | 52.18 | 2.56 |
| 11/19 | 2,822 | 2,850 | 2,788 | 2,819 | +0.64% | 5,653,000 | 3兆9195億 | +11.69% | 53.33 | 2.61 |
| 11/18 | 2,809 | 2,835 | 2,782 | 2,801 | +0.83% | 6,562,000 | 3兆8945億 | +12.13% | 52.99 | 2.6 |
| 11/17 | 2,833 | 2,845 | 2,763 | 2,778 | -2.9% | 7,665,000 | 3兆8625億 | +12.2% | 52.56 | 2.58 |
| 11/14 | 2,850 | 2,864 | 2,786 | 2,861 | +2.77% | 10,595,000 | 3兆9779億 | +16.59% | 54.13 | 2.65 |
| 11/13 | 2,721 | 2,799 | 2,721 | 2,784 | +0.94% | 6,568,000 | 3兆8708億 | +14.52% | 52.67 | 2.58 |
| 11/12 | 2,748 | 2,820 | 2,738 | 2,758 | +2.3% | 15,082,000 | 3兆8347億 | +14.39% | 52.18 | 2.56 |
| 11/11 | 2,634 | 2,710 | 2,630 | 2,696 | +3.1% | 7,980,000 | 3兆7485億 | +12.66% | 51 | 2.5 |
| 11/10 | 2,600 | 2,631 | 2,580 | 2,615 | 0% | 4,488,000 | 3兆6358億 | +9.97% | 49.47 | 2.43 |
| 11/07 | 2,643 | 2,670 | 2,540 | 2,615 | +0.38% | 9,514,000 | 3兆6358億 | +10.48% | 49.47 | 2.43 |
| 11/06 | 2,723 | 2,732 | 2,602 | 2,605 | -3.48% | 14,590,000 | 3兆6219億 | +10.38% | 49.28 | 2.42 |
| 11/05 | 2,806 | 2,813 | 2,688 | 2,699 | -4.7% | 15,888,000 | 3兆7526億 | +14.61% | 51.06 | 2.5 |
| 11/04 | 2,888 | 2,930 | 2,797 | 2,832 | +1.29% | 24,631,000 | 3兆9376億 | +20.77% | 53.58 | 2.63 |
| 10/31 | 2,469 | 2,841 | 2,436 | 2,796 | +15.58% | 20,789,000 | 3兆8875億 | +19.95% | 52.9 | 2.59 |
