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 | 4,486 | 4,520 | 4,325 | 4,325 | -3.59% | 4,344,000 | 2兆590億 | +2.05% | 25.45 | 2.46 |
| 03/30 | 4,499 | 4,550 | 4,453 | 4,486 | +0.88% | 3,529,000 | 2兆1357億 | +6% | 26.39 | 2.55 |
| 03/27 | 4,428 | 4,499 | 4,390 | 4,447 | +0.93% | 3,757,000 | 2兆1171億 | +5.38% | 26.16 | 2.53 |
| 03/26 | 4,433 | 4,445 | 4,362 | 4,406 | -0.97% | 2,256,000 | 2兆976億 | +4.66% | 25.92 | 2.51 |
| 03/25 | 4,447 | 4,495 | 4,388 | 4,449 | +1.16% | 3,164,000 | 2兆1181億 | +5.88% | 26.18 | 2.53 |
| 03/24 | 4,322 | 4,414 | 4,311 | 4,398 | +1.01% | 2,481,000 | 2兆938億 | +4.96% | 25.88 | 2.5 |
| 03/23 | 4,360 | 4,424 | 4,348 | 4,354 | +0.14% | 1,978,000 | 2兆728億 | +4.19% | 25.62 | 2.48 |
| 03/20 | 4,293 | 4,362 | 4,217 | 4,348 | +0.58% | 3,038,000 | 2兆700億 | +4.24% | 25.58 | 2.48 |
| 03/19 | 4,303 | 4,349 | 4,285 | 4,323 | -0.14% | 2,898,000 | 2兆581億 | +3.92% | 25.43 | 2.46 |
| 03/18 | 4,314 | 4,342 | 4,298 | 4,329 | +0.3% | 2,246,000 | 2兆609億 | +4.44% | 25.47 | 2.46 |
| 03/17 | 4,316 | 4,350 | 4,281 | 4,316 | +0.47% | 2,419,000 | 2兆547億 | +4.55% | 25.39 | 2.46 |
| 03/16 | 4,375 | 4,428 | 4,290 | 4,296 | -1.01% | 3,675,000 | 2兆452億 | +4.47% | 25.27 | 2.45 |
| 03/13 | 4,200 | 4,380 | 4,182 | 4,340 | +5.62% | 8,496,000 | 2兆662億 | +5.88% | 25.53 | 2.47 |
| 03/12 | 4,015 | 4,127 | 4,007 | 4,109 | +2.44% | 3,488,000 | 1兆9562億 | +0.74% | 24.17 | 2.34 |
| 03/11 | 3,954 | 4,034 | 3,951 | 4,011 | +0.17% | 2,474,000 | 1兆9095億 | -1.4% | 23.6 | 2.28 |
| 03/10 | 4,045 | 4,065 | 3,952 | 4,004 | -0.84% | 3,166,000 | 1兆9062億 | -1.31% | 23.56 | 2.28 |
| 03/09 | 4,127 | 4,138 | 4,028 | 4,038 | -3.21% | 3,208,000 | 1兆9224億 | -0.27% | 23.76 | 2.3 |
| 03/06 | 4,095 | 4,173 | 4,074 | 4,172 | +2.51% | 2,492,000 | 1兆9862億 | +3.32% | 24.55 | 2.38 |
| 03/05 | 4,079 | 4,116 | 4,034 | 4,070 | -0.66% | 2,477,000 | 1兆9376億 | +1.12% | 23.95 | 2.32 |
| 03/04 | 4,077 | 4,118 | 4,046 | 4,097 | -0.27% | 2,516,000 | 1兆9505億 | +1.94% | 24.1 | 2.33 |
| 03/03 | 4,149 | 4,163 | 4,091 | 4,108 | 0% | 3,802,000 | 1兆9557億 | +2.44% | 24.17 | 2.34 |
| 03/02 | 4,131 | 4,149 | 4,099 | 4,108 | -0.07% | 2,391,000 | 1兆9557億 | +2.7% | 24.17 | 2.34 |
| 02/27 | 4,185 | 4,204 | 4,062 | 4,111 | -1.56% | 3,693,000 | 1兆9571億 | +2.98% | 24.19 | 2.34 |
| 02/26 | 4,101 | 4,188 | 4,101 | 4,176 | +1.21% | 2,861,000 | 1兆9881億 | +4.85% | 24.57 | 2.38 |
| 02/25 | 4,200 | 4,205 | 4,120 | 4,126 | -1.46% | 3,282,000 | 1兆9643億 | +3.9% | 24.27 | 2.35 |
| 02/24 | 4,188 | 4,188 | 4,128 | 4,187 | +0.29% | 1,889,000 | 1兆9933億 | +5.65% | 24.63 | 2.38 |
| 02/23 | 4,192 | 4,204 | 4,121 | 4,175 | -0.76% | 2,982,000 | 1兆9876億 | +5.7% | 24.56 | 2.38 |
| 02/20 | 4,214 | 4,226 | 4,160 | 4,207 | +0.12% | 2,059,000 | 2兆28億 | +6.83% | 24.75 | 2.4 |
| 02/19 | 4,135 | 4,220 | 4,129 | 4,202 | +1.3% | 3,411,000 | 2兆5億 | +7% | 24.72 | 2.39 |
| 02/18 | 4,143 | 4,189 | 4,118 | 4,148 | +0.7% | 2,520,000 | 1兆9748億 | +5.95% | 24.4 | 2.36 |
| 02/17 | 4,130 | 4,169 | 4,082 | 4,119 | -0.84% | 2,118,000 | 1兆9609億 | +5.4% | 24.23 | 2.35 |
| 02/16 | 4,116 | 4,190 | 4,101 | 4,154 | +2.14% | 3,250,000 | 1兆9776億 | +6.43% | 24.44 | 2.37 |
| 02/13 | 3,947 | 4,092 | 3,931 | 4,067 | +2.81% | 3,727,000 | 1兆9362億 | +4.39% | 23.93 | 2.32 |
| 02/12 | 3,961 | 3,995 | 3,933 | 3,956 | +1.57% | 3,593,000 | 1兆8833億 | +1.62% | 23.27 | 2.25 |
| 02/10 | 3,880 | 3,920 | 3,845 | 3,895 | -0.69% | 2,465,000 | 1兆8543億 | -0.03% | 22.92 | 2.22 |
| 02/09 | 4,020 | 4,046 | 3,890 | 3,922 | -1.16% | 2,684,000 | 1兆8672億 | +0.44% | 23.07 | 2.23 |
| 02/06 | 3,908 | 4,017 | 3,889 | 3,968 | +2.98% | 3,261,000 | 1兆8891億 | +1.41% | 23.35 | 2.26 |
| 02/05 | 3,811 | 3,955 | 3,775 | 3,853 | +0.42% | 3,593,000 | 1兆8343億 | -1.76% | 22.67 | 2.19 |
| 02/04 | 3,742 | 3,884 | 3,717 | 3,837 | +2.79% | 3,066,000 | 1兆8267億 | -2.56% | 22.57 | 2.18 |
| 02/03 | 3,771 | 3,783 | 3,715 | 3,733 | -1.37% | 2,695,000 | 1兆7772億 | -5.57% | 21.96 | 2.13 |
| 02/02 | 3,750 | 3,789 | 3,723 | 3,785 | 0% | 2,111,000 | 1兆8019億 | -4.73% | 22.27 | 2.16 |
| 01/30 | 3,853 | 3,873 | 3,775 | 3,785 | -1.25% | 2,390,000 | 1兆8019億 | -5.16% | 22.27 | 2.16 |
| 01/29 | 3,871 | 3,910 | 3,808 | 3,833 | -2.12% | 2,219,000 | 1兆8248億 | -4.29% | 22.55 | 2.18 |
| 01/28 | 3,860 | 3,951 | 3,840 | 3,916 | +0.85% | 2,054,000 | 1兆8643億 | -2.32% | 23.04 | 2.23 |
| 01/27 | 3,860 | 3,904 | 3,847 | 3,883 | +0.99% | 1,638,000 | 1兆8486億 | -3.09% | 22.85 | 2.21 |
| 01/26 | 3,875 | 3,899 | 3,805 | 3,845 | -2.06% | 2,429,000 | 1兆8305億 | -4.04% | 22.62 | 2.19 |
| 01/23 | 3,914 | 3,954 | 3,900 | 3,926 | +1.08% | 1,753,000 | 1兆8691億 | -2.14% | 23.1 | 2.24 |
| 01/22 | 3,888 | 3,895 | 3,859 | 3,884 | +0.44% | 1,988,000 | 1兆8491億 | -3.29% | 22.85 | 2.21 |
| 01/21 | 3,953 | 3,955 | 3,840 | 3,867 | -1.75% | 2,529,000 | 1兆8410億 | -3.88% | 22.75 | 2.2 |
| 01/20 | 3,851 | 3,951 | 3,843 | 3,936 | +2.21% | 2,572,000 | 1兆8738億 | -2.38% | 23.16 | 2.24 |
| 01/19 | 3,899 | 3,910 | 3,820 | 3,851 | -0.62% | 1,892,000 | 1兆8334億 | -4.75% | 22.66 | 2.19 |
| 01/16 | 3,859 | 3,888 | 3,801 | 3,875 | -1.37% | 4,190,000 | 1兆8448億 | -4.53% | 22.8 | 2.21 |
| 01/15 | 3,888 | 3,950 | 3,850 | 3,929 | +0.64% | 2,260,000 | 1兆8705億 | -3.49% | 23.12 | 2.24 |
| 01/14 | 3,971 | 3,985 | 3,898 | 3,904 | -2.11% | 2,506,000 | 1兆8586億 | -4.29% | 22.97 | 2.22 |
| 01/13 | 3,950 | 3,988 | 3,892 | 3,988 | +0.33% | 2,300,000 | 1兆8986億 | -2.47% | 23.46 | 2.27 |
| 01/09 | 4,031 | 4,040 | 3,937 | 3,975 | -0.23% | 3,148,000 | 1兆8924億 | -2.93% | 23.39 | 2.26 |
| 01/08 | 4,006 | 4,025 | 3,973 | 3,984 | -0.25% | 2,612,000 | 1兆8967億 | -2.9% | 23.44 | 2.27 |
| 01/07 | 4,012 | 4,038 | 3,983 | 3,994 | -1.16% | 2,187,000 | 1兆9014億 | -2.75% | 23.5 | 2.27 |
| 01/06 | 4,021 | 4,075 | 4,011 | 4,041 | -1.51% | 3,008,000 | 1兆9238億 | -1.7% | 23.77 | 2.3 |
| 01/05 | 4,103 | 4,160 | 4,070 | 4,103 | -0.7% | 1,655,000 | 1兆9533億 | -0.34% | 24.14 | 2.34 |
| 2014 |
| 12/30 | 4,205 | 4,205 | 4,130 | 4,132 | -1.6% | 2,444,000 | 1兆9671億 | +0.17% | 24.31 | 2.35 |
| 12/29 | 4,244 | 4,251 | 4,144 | 4,199 | -1.32% | 1,963,000 | 1兆9990億 | +1.52% | 24.7 | 2.39 |
| 12/26 | 4,200 | 4,286 | 4,200 | 4,255 | +1% | 1,075,000 | 2兆257億 | +2.68% | 25.03 | 2.42 |
| 12/25 | 4,191 | 4,240 | 4,189 | 4,213 | -0.12% | 1,384,000 | 2兆57億 | +1.42% | 24.79 | 2.4 |
| 12/24 | 4,294 | 4,300 | 4,202 | 4,218 | -0.24% | 2,456,000 | 2兆81億 | +1.27% | 24.82 | 2.4 |
| 12/22 | 4,195 | 4,245 | 4,153 | 4,228 | +1.76% | 3,688,000 | 2兆128億 | +1.25% | 24.88 | 2.41 |
| 12/19 | 4,044 | 4,194 | 4,022 | 4,155 | +5.67% | 4,717,000 | 1兆9781億 | -0.86% | 24.45 | 2.37 |
| 12/18 | 3,936 | 3,992 | 3,921 | 3,932 | +1.71% | 3,282,000 | 1兆8719億 | -6.47% | 23.13 | 2.24 |
| 12/17 | 3,835 | 3,905 | 3,812 | 3,866 | -0.1% | 3,715,000 | 1兆8405億 | -8.5% | 22.75 | 2.2 |
| 12/16 | 3,900 | 3,917 | 3,844 | 3,870 | -2.49% | 3,491,000 | 1兆8424億 | -8.73% | 22.77 | 2.2 |
| 12/15 | 4,000 | 4,027 | 3,961 | 3,969 | -1.78% | 2,271,000 | 1兆8895億 | -6.61% | 23.35 | 2.26 |
| 12/12 | 4,008 | 4,070 | 3,998 | 4,041 | +0.02% | 5,585,000 | 1兆9238億 | -5.1% | 23.78 | 2.3 |
| 12/11 | 4,032 | 4,062 | 4,011 | 4,040 | -1.7% | 3,625,000 | 1兆9233億 | -5.19% | 23.77 | 2.3 |
| 12/10 | 4,172 | 4,220 | 4,071 | 4,110 | -2.19% | 3,723,000 | 1兆9567億 | -3.75% | 24.18 | 2.34 |
| 12/09 | 4,218 | 4,229 | 4,189 | 4,202 | -1.01% | 2,394,000 | 2兆5億 | -1.8% | 24.72 | 2.39 |
| 12/08 | 4,250 | 4,289 | 4,235 | 4,245 | +1.39% | 3,802,000 | 2兆209億 | -0.7% | 24.98 | 2.42 |
| 12/05 | 4,155 | 4,204 | 4,152 | 4,187 | +1.45% | 2,787,000 | 1兆9933億 | -1.51% | 24.63 | 2.38 |
| 12/04 | 4,187 | 4,210 | 4,123 | 4,127 | -0.7% | 2,498,000 | 1兆9648億 | -2.37% | 24.28 | 2.35 |
| 12/03 | 4,165 | 4,230 | 4,148 | 4,156 | +0.39% | 3,000,000 | 1兆9786億 | -1.09% | 24.45 | 2.37 |
| 12/02 | 4,151 | 4,160 | 4,104 | 4,140 | -0.41% | 2,149,000 | 1兆9709億 | -0.89% | 24.36 | 2.36 |
| 12/01 | 4,088 | 4,186 | 4,080 | 4,157 | +1.41% | 2,213,000 | 1兆9790億 | +0.12% | 24.46 | 2.37 |
| 11/28 | 4,149 | 4,161 | 4,095 | 4,099 | +0.02% | 3,664,000 | 1兆9514億 | -0.65% | 24.12 | 2.33 |
| 11/27 | 4,158 | 4,205 | 4,096 | 4,098 | -2.17% | 4,624,000 | 1兆9510億 | -0.12% | 24.11 | 2.33 |
| 11/26 | 4,255 | 4,261 | 4,157 | 4,189 | -2.51% | 5,047,000 | 1兆9943億 | +2.77% | 24.65 | 2.39 |
| 11/25 | 4,455 | 4,456 | 4,286 | 4,297 | -2.36% | 4,285,000 | 2兆457億 | +6.18% | 25.28 | 2.45 |
| 11/21 | 4,389 | 4,415 | 4,353 | 4,401 | -0.27% | 3,380,000 | 2兆952億 | +9.75% | 25.89 | 2.51 |
| 11/20 | 4,524 | 4,550 | 4,405 | 4,413 | -2.06% | 3,268,000 | 2兆1009億 | +11.16% | 25.96 | 2.51 |
| 11/19 | 4,488 | 4,542 | 4,480 | 4,506 | +0.38% | 3,019,000 | 2兆1452億 | +14.54% | 26.51 | 2.57 |
| 11/18 | 4,537 | 4,545 | 4,455 | 4,489 | +0.25% | 3,285,000 | 2兆1371億 | +15.28% | 26.41 | 2.56 |
| 11/17 | 4,590 | 4,590 | 4,468 | 4,478 | -2.78% | 4,387,000 | 2兆1319億 | +16.04% | 26.35 | 2.55 |
| 11/14 | 4,555 | 4,610 | 4,474 | 4,606 | +2.7% | 6,906,000 | 2兆1928億 | +20.48% | 27.1 | 2.62 |
| 11/13 | 4,391 | 4,498 | 4,386 | 4,485 | +0.54% | 4,269,000 | 2兆1352億 | +18.59% | 26.39 | 2.55 |
| 11/12 | 4,348 | 4,525 | 4,325 | 4,461 | +5.54% | 9,939,000 | 2兆1238億 | +19.09% | 26.25 | 2.54 |
| 11/11 | 4,146 | 4,270 | 4,122 | 4,227 | +2.18% | 3,249,000 | 2兆124億 | +13.94% | 24.87 | 2.41 |
| 11/10 | 4,110 | 4,153 | 4,091 | 4,137 | -0.34% | 2,102,000 | 1兆9695億 | +12.24% | 24.34 | 2.36 |
| 11/07 | 4,168 | 4,206 | 4,109 | 4,151 | +0.68% | 2,987,000 | 1兆9762億 | +13.14% | 24.42 | 2.36 |
| 11/06 | 4,270 | 4,296 | 4,098 | 4,123 | -3.31% | 5,858,000 | 1兆9629億 | +12.71% | 24.26 | 2.35 |
| 11/05 | 4,315 | 4,348 | 4,242 | 4,264 | -1.64% | 6,409,000 | 2兆300億 | +16.85% | 25.09 | 2.43 |
| 11/04 | 4,445 | 4,500 | 4,289 | 4,335 | +5.86% | 16,554,000 | 2兆638億 | +19.22% | 25.5 | 2.47 |
| 10/31 | 3,676 | 4,179 | 3,651 | 4,095 | +12.28% | 10,005,000 | 1兆9495億 | +13.15% | 24.09 | 2.33 |
