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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 4,667 | 4,676 | 4,349 | 4,349 | -5.44% | 6,108,500 | 4兆4794億 | -5.5% | 16.2 | 2.12 |
| 03/30 | 4,640 | 4,704 | 4,590 | 4,599 | -0.48% | 3,077,000 | 4兆7369億 | -0.28% | 17.13 | 2.24 |
| 03/27 | 4,650 | 4,710 | 4,573 | 4,621 | -1.51% | 3,142,000 | 4兆7596億 | +0.17% | 17.21 | 2.25 |
| 03/26 | 4,742 | 4,756 | 4,651 | 4,692 | -1.74% | 3,179,500 | 4兆8327億 | +1.82% | 17.48 | 2.29 |
| 03/25 | 4,810 | 4,843 | 4,732 | 4,775 | -0.93% | 3,294,000 | 4兆9182億 | +3.83% | 17.79 | 2.33 |
| 03/24 | 4,820 | 4,859 | 4,764 | 4,820 | -0.82% | 3,470,500 | 4兆9646億 | +5.17% | 17.96 | 2.35 |
| 03/23 | 4,858 | 4,954 | 4,835 | 4,860 | +0.93% | 3,044,500 | 5兆58億 | +6.53% | 18.11 | 2.37 |
| 03/20 | 4,875 | 4,887 | 4,802 | 4,815 | -0.45% | 2,448,500 | 4兆9594億 | +6.17% | 17.94 | 2.35 |
| 03/19 | 4,886 | 4,960 | 4,802 | 4,837 | -1% | 3,124,000 | 4兆9821億 | +7.3% | 18.02 | 2.36 |
| 03/18 | 4,800 | 4,910 | 4,784 | 4,886 | +1.71% | 2,525,500 | 5兆325億 | +9.14% | 18.2 | 2.38 |
| 03/17 | 4,740 | 4,827 | 4,703 | 4,804 | +2.61% | 2,467,500 | 4兆9481億 | +8.22% | 17.9 | 2.34 |
| 03/16 | 4,690 | 4,769 | 4,664 | 4,682 | -1.01% | 2,383,000 | 4兆8224億 | +6.36% | 17.44 | 2.28 |
| 03/13 | 4,666 | 4,742 | 4,602 | 4,730 | +1.37% | 5,979,500 | 4兆8719億 | +8.19% | 17.62 | 2.3 |
| 03/12 | 4,555 | 4,699 | 4,555 | 4,666 | +2.48% | 3,169,000 | 4兆8059億 | +7.49% | 17.38 | 2.27 |
| 03/11 | 4,408 | 4,587 | 4,408 | 4,553 | +1.95% | 2,880,000 | 4兆6895億 | +5.49% | 16.96 | 2.22 |
| 03/10 | 4,480 | 4,519 | 4,422 | 4,466 | +0.52% | 2,482,500 | 4兆5999億 | +4.08% | 16.64 | 2.18 |
| 03/09 | 4,382 | 4,443 | 4,351 | 4,443 | +1.18% | 2,550,000 | 4兆5762億 | +3.95% | 16.55 | 2.16 |
| 03/06 | 4,411 | 4,420 | 4,374 | 4,391 | -0.27% | 2,707,500 | 4兆5227億 | +3.1% | 16.36 | 2.14 |
| 03/05 | 4,386 | 4,424 | 4,361 | 4,403 | +0.8% | 1,947,500 | 4兆5350億 | +3.7% | 16.4 | 2.14 |
| 03/04 | 4,450 | 4,450 | 4,352 | 4,368 | -1.89% | 2,176,000 | 4兆4990億 | +3.19% | 16.27 | 2.13 |
| 03/03 | 4,443 | 4,453 | 4,371 | 4,452 | +0.07% | 2,103,000 | 4兆5855億 | +5.55% | 16.59 | 2.17 |
| 03/02 | 4,441 | 4,483 | 4,435 | 4,449 | -0.02% | 1,762,500 | 4兆5824億 | +6.05% | 16.57 | 2.17 |
| 02/27 | 4,479 | 4,497 | 4,418 | 4,450 | -1.02% | 3,094,000 | 4兆5835億 | +6.71% | 16.58 | 2.17 |
| 02/26 | 4,394 | 4,506 | 4,351 | 4,496 | +1.28% | 2,938,500 | 4兆6308億 | +8.49% | 16.75 | 2.19 |
| 02/25 | 4,600 | 4,600 | 4,436 | 4,439 | -3.69% | 4,085,000 | 4兆5721億 | +7.85% | 16.54 | 2.16 |
| 02/24 | 4,601 | 4,628 | 4,577 | 4,609 | -0.28% | 3,249,000 | 4兆7472億 | +12.69% | 17.17 | 2.24 |
| 02/23 | 4,526 | 4,633 | 4,525 | 4,622 | +2.85% | 2,897,500 | 4兆7606億 | +14.07% | 17.22 | 2.25 |
| 02/20 | 4,498 | 4,515 | 4,428 | 4,494 | +0.38% | 2,426,000 | 4兆6288億 | +11.9% | 16.74 | 2.19 |
| 02/19 | 4,345 | 4,490 | 4,343 | 4,477 | +2.64% | 2,705,000 | 4兆6113億 | +12.29% | 16.68 | 2.18 |
| 02/18 | 4,323 | 4,397 | 4,316 | 4,362 | +1.7% | 2,457,000 | 4兆4928億 | +10.35% | 16.25 | 2.12 |
| 02/17 | 4,196 | 4,300 | 4,192 | 4,289 | +2.29% | 2,427,000 | 4兆4176億 | +9.44% | 15.98 | 2.09 |
| 02/16 | 4,200 | 4,239 | 4,152 | 4,193 | +1.48% | 2,257,000 | 4兆3187億 | +7.82% | 15.62 | 2.04 |
| 02/13 | 4,133 | 4,156 | 4,084 | 4,132 | +1.37% | 2,951,500 | 4兆2559億 | +7.02% | 15.39 | 2.01 |
| 02/12 | 3,980 | 4,106 | 3,972 | 4,076 | +4.03% | 3,673,500 | 4兆1982億 | +6.28% | 15.18 | 1.99 |
| 02/10 | 3,864 | 3,925 | 3,836 | 3,918 | +0.59% | 2,074,500 | 4兆355億 | +2.78% | 14.6 | 1.91 |
| 02/09 | 4,000 | 4,000 | 3,876 | 3,895 | -0.87% | 2,314,500 | 4兆118億 | +2.53% | 14.51 | 1.9 |
| 02/06 | 3,993 | 3,998 | 3,915 | 3,929 | -0.68% | 2,429,500 | 4兆468億 | +3.72% | 14.64 | 1.91 |
| 02/05 | 4,040 | 4,058 | 3,954 | 3,956 | -1.79% | 2,226,000 | 4兆746億 | +4.68% | 14.74 | 1.93 |
| 02/04 | 3,966 | 4,063 | 3,966 | 4,028 | +2.08% | 2,386,000 | 4兆1488億 | +6.93% | 15.01 | 1.96 |
| 02/03 | 4,034 | 4,071 | 3,926 | 3,946 | -2.21% | 2,470,500 | 4兆643億 | +5.14% | 14.7 | 1.92 |
| 02/02 | 3,846 | 4,055 | 3,835 | 4,035 | -0.71% | 2,580,000 | 4兆1560億 | +7.83% | 15.03 | 1.97 |
| 01/30 | 4,151 | 4,157 | 4,051 | 4,064 | -0.12% | 2,822,000 | 4兆1859億 | +9.13% | 15.14 | 1.98 |
| 01/29 | 4,040 | 4,139 | 4,024 | 4,069 | -0.22% | 2,931,500 | 4兆1910億 | +9.82% | 15.16 | 1.98 |
| 01/28 | 3,970 | 4,095 | 3,963 | 4,078 | +2.13% | 2,906,000 | 4兆2003億 | +10.76% | 15.19 | 1.99 |
| 01/27 | 3,920 | 3,995 | 3,911 | 3,993 | +2.89% | 3,264,500 | 4兆1127億 | +9.31% | 14.88 | 1.94 |
| 01/26 | 3,778 | 3,882 | 3,771 | 3,881 | +1.94% | 1,937,500 | 3兆9974億 | +6.89% | 14.46 | 1.89 |
| 01/23 | 3,834 | 3,834 | 3,772 | 3,807 | -0.08% | 1,950,000 | 3兆9212億 | +5.46% | 14.18 | 1.85 |
| 01/22 | 3,805 | 3,818 | 3,750 | 3,810 | +0.16% | 2,502,000 | 3兆9243億 | +6.04% | 14.19 | 1.86 |
| 01/21 | 3,760 | 3,816 | 3,738 | 3,804 | +0.82% | 3,637,000 | 3兆9181億 | +6.38% | 14.17 | 1.85 |
| 01/20 | 3,706 | 3,776 | 3,682 | 3,773 | +2.83% | 2,261,500 | 3兆8861億 | +6.04% | 14.06 | 1.84 |
| 01/19 | 3,714 | 3,722 | 3,642 | 3,669 | -1.32% | 2,743,500 | 3兆7790億 | +3.56% | 13.67 | 1.79 |
| 01/16 | 3,666 | 3,719 | 3,639 | 3,718 | -1.48% | 2,882,500 | 3兆8295億 | +5.3% | 13.85 | 1.81 |
| 01/15 | 3,660 | 3,777 | 3,648 | 3,774 | +4.34% | 4,496,500 | 3兆8872億 | +7.25% | 14.06 | 1.84 |
| 01/14 | 3,484 | 3,619 | 3,482 | 3,617 | +2.41% | 3,038,000 | 3兆7255億 | +3.17% | 13.47 | 1.76 |
| 01/13 | 3,448 | 3,535 | 3,434 | 3,532 | +0.11% | 2,271,500 | 3兆6379億 | +0.91% | 13.16 | 1.72 |
| 01/09 | 3,536 | 3,548 | 3,512 | 3,528 | +0.66% | 1,870,500 | 3兆6338億 | +0.83% | 13.14 | 1.72 |
| 01/08 | 3,489 | 3,544 | 3,488 | 3,505 | +1.24% | 2,043,000 | 3兆6101億 | +0.2% | 13.06 | 1.71 |
| 01/07 | 3,460 | 3,496 | 3,453 | 3,462 | -1.09% | 1,757,000 | 3兆5658億 | -0.97% | 12.9 | 1.69 |
| 01/06 | 3,521 | 3,552 | 3,500 | 3,500 | -2.8% | 2,658,500 | 3兆6050億 | +0.2% | 13.04 | 1.7 |
| 01/05 | 3,600 | 3,629 | 3,550 | 3,601 | -0.74% | 1,957,000 | 3兆7090億 | +3.12% | 13.42 | 1.75 |
| 2014 |
| 12/30 | 3,707 | 3,707 | 3,622 | 3,628 | -1.57% | 1,758,000 | 3兆7368億 | +4.01% | 13.52 | 1.77 |
| 12/29 | 3,692 | 3,705 | 3,632 | 3,686 | +0.6% | 1,654,000 | 3兆7965億 | +5.83% | 13.73 | 1.8 |
| 12/26 | 3,648 | 3,681 | 3,648 | 3,664 | -0.33% | 1,061,500 | 3兆7739億 | +5.41% | 13.65 | 1.78 |
| 12/25 | 3,677 | 3,693 | 3,660 | 3,676 | -0.03% | 1,234,500 | 3兆7862億 | +5.94% | 13.69 | 1.79 |
| 12/24 | 3,634 | 3,677 | 3,627 | 3,677 | +2.59% | 1,846,500 | 3兆7873億 | +6.15% | 13.7 | 1.79 |
| 12/22 | 3,600 | 3,617 | 3,554 | 3,584 | -0.42% | 1,791,000 | 3兆6915億 | +3.79% | 13.35 | 1.75 |
| 12/19 | 3,566 | 3,602 | 3,564 | 3,599 | +3.24% | 4,360,500 | 3兆7069億 | +4.2% | 13.41 | 1.75 |
| 12/18 | 3,448 | 3,506 | 3,427 | 3,486 | +4.18% | 3,718,000 | 3兆5905億 | +1.04% | 12.99 | 1.7 |
| 12/17 | 3,451 | 3,455 | 3,346 | 3,346 | -2.79% | 4,597,500 | 3兆4463億 | -3.01% | 12.47 | 1.63 |
| 12/16 | 3,349 | 3,456 | 3,344 | 3,442 | +2.29% | 4,364,500 | 3兆5452億 | -0.32% | 12.82 | 1.68 |
| 12/15 | 3,325 | 3,394 | 3,320 | 3,365 | -0.24% | 2,041,500 | 3兆4659億 | -2.46% | 12.54 | 1.64 |
| 12/12 | 3,375 | 3,414 | 3,361 | 3,373 | -0.56% | 4,749,500 | 3兆4741億 | -2.2% | 12.57 | 1.64 |
| 12/11 | 3,316 | 3,400 | 3,313 | 3,392 | +1.31% | 2,413,500 | 3兆4937億 | -1.6% | 12.64 | 1.65 |
| 12/10 | 3,340 | 3,360 | 3,314 | 3,348 | -1.36% | 3,333,000 | 3兆4484億 | -2.87% | 12.47 | 1.63 |
| 12/09 | 3,366 | 3,410 | 3,362 | 3,394 | +0.44% | 1,776,000 | 3兆4958億 | -1.62% | 12.64 | 1.65 |
| 12/08 | 3,423 | 3,430 | 3,378 | 3,379 | -1.29% | 3,235,500 | 3兆4803億 | -1.94% | 12.59 | 1.65 |
| 12/05 | 3,434 | 3,435 | 3,411 | 3,423 | -0.32% | 2,060,000 | 3兆5256億 | -0.32% | 12.75 | 1.67 |
| 12/04 | 3,489 | 3,497 | 3,419 | 3,434 | -1.01% | 3,133,000 | 3兆5370億 | +0.44% | 12.79 | 1.67 |
| 12/03 | 3,500 | 3,504 | 3,461 | 3,469 | -1% | 3,564,000 | 3兆5730億 | +1.97% | 12.92 | 1.69 |
| 12/02 | 3,487 | 3,510 | 3,471 | 3,504 | +0.03% | 2,565,000 | 3兆6091億 | +3.58% | 13.05 | 1.71 |
| 12/01 | 3,469 | 3,512 | 3,460 | 3,503 | +1.39% | 2,330,500 | 3兆6080億 | +4.22% | 13.05 | 1.71 |
| 11/28 | 3,402 | 3,455 | 3,400 | 3,455 | +1.74% | 2,808,000 | 3兆5586億 | +3.51% | 12.87 | 1.68 |
| 11/27 | 3,467 | 3,476 | 3,378 | 3,396 | -2.61% | 3,541,500 | 3兆4978億 | +2.44% | 12.65 | 1.65 |
| 11/26 | 3,469 | 3,504 | 3,446 | 3,487 | -0.23% | 2,054,500 | 3兆5916億 | +5.96% | 12.99 | 1.7 |
| 11/25 | 3,555 | 3,556 | 3,485 | 3,495 | -0.31% | 2,808,500 | 3兆5998億 | +7.11% | 13.02 | 1.7 |
| 11/21 | 3,502 | 3,513 | 3,462 | 3,506 | -0.09% | 2,405,500 | 3兆6111億 | +8.54% | 13.06 | 1.71 |
| 11/20 | 3,528 | 3,548 | 3,496 | 3,509 | +0.2% | 1,969,000 | 3兆6142億 | +9.76% | 13.07 | 1.71 |
| 11/19 | 3,522 | 3,570 | 3,486 | 3,502 | -0.51% | 2,493,000 | 3兆6070億 | +10.51% | 13.05 | 1.71 |
| 11/18 | 3,485 | 3,523 | 3,485 | 3,520 | +2.8% | 2,328,000 | 3兆6256億 | +12.14% | 13.11 | 1.71 |
| 11/17 | 3,523 | 3,528 | 3,420 | 3,424 | -4.6% | 4,211,500 | 3兆5267億 | +10.03% | 12.76 | 1.67 |
| 11/14 | 3,559 | 3,592 | 3,518 | 3,589 | +2.02% | 3,520,000 | 3兆6966億 | +16.15% | 13.37 | 1.75 |
| 11/13 | 3,489 | 3,519 | 3,452 | 3,518 | +1.09% | 2,571,000 | 3兆6235億 | +14.89% | 13.11 | 1.71 |
| 11/12 | 3,451 | 3,526 | 3,450 | 3,480 | +1.67% | 3,221,000 | 3兆5844億 | +14.55% | 12.96 | 1.7 |
| 11/11 | 3,364 | 3,437 | 3,364 | 3,423 | +1.75% | 2,737,500 | 3兆5256億 | +13.53% | 12.75 | 1.67 |
| 11/10 | 3,328 | 3,367 | 3,322 | 3,364 | +0.48% | 1,561,500 | 3兆4649億 | +12.36% | 12.53 | 1.64 |
| 11/07 | 3,329 | 3,371 | 3,317 | 3,348 | +0.81% | 2,155,500 | 3兆4484億 | +12.5% | 12.47 | 1.63 |
| 11/06 | 3,392 | 3,408 | 3,321 | 3,321 | -1.69% | 2,819,500 | 3兆4206億 | +12.16% | 12.37 | 1.62 |
| 11/05 | 3,400 | 3,415 | 3,346 | 3,378 | -1.31% | 4,629,500 | 3兆4793億 | +14.63% | 12.58 | 1.65 |
| 11/04 | 3,461 | 3,469 | 3,416 | 3,423 | +3.7% | 6,706,500 | 3兆5256億 | +16.83% | 12.75 | 1.67 |
| 10/31 | 3,120 | 3,317 | 3,120 | 3,301 | +7.07% | 5,585,500 | 3兆4000億 | +13.36% | 12.3 | 1.61 |
