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 | 1,450 | 1,464 | 1,430 | 1,434 | 0% | 2,193,400 | 1兆869億 | +0.28% | 27.99 | 0.74 |
03/30 | 1,417 | 1,440 | 1,410 | 1,434 | +0.99% | 1,416,100 | 1兆869億 | +0.21% | 27.99 | 0.74 |
03/27 | 1,419 | 1,438 | 1,406 | 1,420 | -0.91% | 1,379,100 | 1兆763億 | -0.91% | 27.72 | 0.73 |
03/26 | 1,452 | 1,457 | 1,427 | 1,433 | -1.51% | 1,488,300 | 1兆862億 | -0.14% | 27.97 | 0.74 |
03/25 | 1,437 | 1,460 | 1,437 | 1,455 | +1.25% | 1,860,300 | 1兆1028億 | +1.25% | 28.4 | 0.75 |
03/24 | 1,411 | 1,437 | 1,409 | 1,437 | +1.27% | 1,558,400 | 1兆892億 | -0.14% | 28.05 | 0.74 |
03/23 | 1,430 | 1,438 | 1,413 | 1,419 | -0.49% | 1,193,300 | 1兆756億 | -1.46% | 27.7 | 0.73 |
03/20 | 1,410 | 1,426 | 1,400 | 1,426 | +1.42% | 2,250,500 | 1兆809億 | -0.97% | 27.84 | 0.74 |
03/19 | 1,399 | 1,410 | 1,386 | 1,406 | +0.5% | 1,846,700 | 1兆657億 | -2.43% | 27.45 | 0.72 |
03/18 | 1,410 | 1,414 | 1,393 | 1,399 | -0.92% | 2,104,000 | 1兆604億 | -3.18% | 27.31 | 0.72 |
03/17 | 1,429 | 1,429 | 1,407 | 1,412 | -0.21% | 1,610,200 | 1兆702億 | -2.42% | 27.56 | 0.73 |
03/16 | 1,414 | 1,437 | 1,414 | 1,415 | +0.07% | 2,644,100 | 1兆725億 | -2.28% | 27.62 | 0.73 |
03/13 | 1,432 | 1,433 | 1,414 | 1,414 | -0.56% | 3,689,000 | 1兆718億 | -2.48% | 27.6 | 0.73 |
03/12 | 1,426 | 1,434 | 1,410 | 1,422 | +0.49% | 1,917,600 | 1兆778億 | -2.07% | 27.76 | 0.73 |
03/11 | 1,400 | 1,425 | 1,400 | 1,415 | +0.28% | 1,876,900 | 1兆725億 | -2.62% | 27.62 | 0.73 |
03/10 | 1,434 | 1,436 | 1,404 | 1,411 | -0.91% | 1,712,000 | 1兆695億 | -2.96% | 27.54 | 0.73 |
03/09 | 1,454 | 1,459 | 1,418 | 1,424 | -1.79% | 2,469,800 | 1兆793億 | -2.33% | 27.8 | 0.73 |
03/06 | 1,438 | 1,455 | 1,437 | 1,450 | +0.83% | 1,914,000 | 1兆991億 | -0.89% | 28.31 | 0.75 |
03/05 | 1,418 | 1,438 | 1,407 | 1,438 | +1.48% | 1,897,600 | 1兆900億 | -1.91% | 28.07 | 0.74 |
03/04 | 1,437 | 1,439 | 1,399 | 1,417 | -1.67% | 2,890,300 | 1兆740億 | -3.41% | 27.66 | 0.73 |
03/03 | 1,445 | 1,450 | 1,424 | 1,441 | +0.14% | 2,923,100 | 1兆922億 | -1.84% | 28.13 | 0.74 |
03/02 | 1,465 | 1,473 | 1,435 | 1,439 | -2.37% | 3,079,400 | 1兆907億 | -1.71% | 28.09 | 0.74 |
02/27 | 1,468 | 1,485 | 1,459 | 1,474 | +1.31% | 2,926,100 | 1兆1172億 | +0.82% | 28.77 | 0.76 |
02/26 | 1,447 | 1,456 | 1,429 | 1,455 | +0.41% | 1,949,000 | 1兆1028億 | -0.21% | 28.4 | 0.75 |
02/25 | 1,474 | 1,479 | 1,444 | 1,449 | -2.09% | 2,854,400 | 1兆983億 | -0.48% | 28.29 | 0.75 |
02/24 | 1,483 | 1,483 | 1,466 | 1,480 | -0.13% | 2,544,000 | 1兆1218億 | +1.86% | 28.89 | 0.76 |
02/23 | 1,480 | 1,486 | 1,463 | 1,482 | +0.82% | 2,275,100 | 1兆1233億 | +2.35% | 28.93 | 0.76 |
02/20 | 1,492 | 1,500 | 1,465 | 1,470 | -0.81% | 2,467,800 | 1兆1142億 | +1.87% | 28.7 | 0.76 |
02/19 | 1,490 | 1,493 | 1,472 | 1,482 | -0.94% | 2,131,800 | 1兆1233億 | +3.06% | 28.93 | 0.76 |
02/18 | 1,470 | 1,497 | 1,470 | 1,496 | +2.33% | 3,146,800 | 1兆1339億 | +4.54% | 29.2 | 0.77 |
02/17 | 1,431 | 1,464 | 1,426 | 1,462 | +2.24% | 2,827,000 | 1兆1081億 | +2.52% | 28.54 | 0.75 |
02/16 | 1,461 | 1,462 | 1,423 | 1,430 | -1.45% | 2,053,900 | 1兆839億 | +0.49% | 27.92 | 0.74 |
02/13 | 1,497 | 1,497 | 1,446 | 1,451 | -2.29% | 2,842,300 | 1兆998億 | +2.18% | 28.33 | 0.75 |
02/12 | 1,470 | 1,493 | 1,458 | 1,485 | +2.34% | 2,900,600 | 1兆1256億 | +4.8% | 28.99 | 0.77 |
02/10 | 1,450 | 1,467 | 1,435 | 1,451 | +0.28% | 1,555,000 | 1兆998億 | +2.76% | 28.33 | 0.75 |
02/09 | 1,470 | 1,476 | 1,439 | 1,447 | -1.16% | 1,465,200 | 1兆968億 | +2.62% | 28.25 | 0.75 |
02/06 | 1,479 | 1,480 | 1,448 | 1,464 | +0.34% | 1,355,100 | 1兆1097億 | +3.9% | 28.58 | 0.75 |
02/05 | 1,458 | 1,479 | 1,450 | 1,459 | -0.21% | 1,884,600 | 1兆1059億 | +3.62% | 28.48 | 0.75 |
02/04 | 1,456 | 1,478 | 1,441 | 1,462 | +1.53% | 2,975,500 | 1兆1081億 | +3.84% | 28.54 | 0.75 |
02/03 | 1,499 | 1,510 | 1,432 | 1,440 | -3.94% | 4,529,900 | 1兆915億 | +2.42% | 28.11 | 0.74 |
02/02 | 1,482 | 1,508 | 1,434 | 1,499 | -4.03% | 5,450,300 | 1兆1362億 | +6.69% | 29.26 | 0.77 |
01/30 | 1,537 | 1,609 | 1,534 | 1,562 | +3.72% | 5,500,000 | 1兆1839億 | +11.41% | 30.49 | 0.81 |
01/29 | 1,479 | 1,532 | 1,467 | 1,506 | +1.76% | 4,616,400 | 1兆1415億 | +7.88% | 29.4 | 0.78 |
01/28 | 1,413 | 1,497 | 1,411 | 1,480 | +3.93% | 4,067,800 | 1兆1218億 | +6.4% | 28.89 | 0.76 |
01/27 | 1,384 | 1,424 | 1,379 | 1,424 | +4.48% | 2,491,300 | 1兆793億 | +2.67% | 27.8 | 0.73 |
01/26 | 1,375 | 1,375 | 1,351 | 1,363 | -1.8% | 1,312,100 | 1兆331億 | -1.45% | 26.61 | 0.7 |
01/23 | 1,387 | 1,395 | 1,376 | 1,388 | +0.95% | 1,754,800 | 1兆521億 | +0.43% | 27.1 | 0.72 |
01/22 | 1,388 | 1,388 | 1,366 | 1,375 | -0.94% | 1,599,500 | 1兆422億 | -0.51% | 26.84 | 0.71 |
01/21 | 1,375 | 1,397 | 1,369 | 1,388 | +0.51% | 2,725,000 | 1兆521億 | +0.43% | 27.1 | 0.72 |
01/20 | 1,360 | 1,390 | 1,352 | 1,381 | +1.77% | 1,788,500 | 1兆467億 | -0.14% | 26.96 | 0.71 |
01/19 | 1,360 | 1,360 | 1,339 | 1,357 | +1.04% | 1,040,900 | 1兆286億 | -1.95% | 26.49 | 0.7 |
01/16 | 1,317 | 1,344 | 1,303 | 1,343 | 0% | 1,941,900 | 1兆179億 | -3.03% | 26.22 | 0.69 |
01/15 | 1,337 | 1,350 | 1,324 | 1,343 | +0.98% | 1,558,300 | 1兆179億 | -3.1% | 26.22 | 0.69 |
01/14 | 1,360 | 1,369 | 1,326 | 1,330 | -2.85% | 1,950,600 | 1兆81億 | -4.25% | 25.96 | 0.69 |
01/13 | 1,365 | 1,371 | 1,291 | 1,369 | -0.58% | 2,054,200 | 1兆377億 | -1.58% | 26.72 | 0.71 |
01/09 | 1,375 | 1,390 | 1,369 | 1,377 | +0.73% | 1,726,300 | 1兆437億 | -1.15% | 26.88 | 0.71 |
01/08 | 1,366 | 1,387 | 1,365 | 1,367 | +1.03% | 1,392,700 | 1兆361億 | -2.01% | 26.69 | 0.7 |
01/07 | 1,361 | 1,378 | 1,353 | 1,353 | -0.88% | 1,507,300 | 1兆255億 | -3.08% | 26.41 | 0.7 |
01/06 | 1,387 | 1,390 | 1,365 | 1,365 | -2.92% | 1,838,800 | 1兆346億 | -2.22% | 26.65 | 0.7 |
01/05 | 1,419 | 1,430 | 1,398 | 1,406 | -0.92% | 1,425,400 | 1兆657億 | +0.57% | 27.45 | 0.72 |
2014 |
12/30 | 1,460 | 1,460 | 1,419 | 1,419 | -2.54% | 1,781,400 | 1兆756億 | +1.57% | 27.71 | 0.73 |
12/29 | 1,445 | 1,463 | 1,430 | 1,456 | +1.11% | 1,966,100 | 1兆1036億 | +4.22% | 28.43 | 0.75 |
12/26 | 1,410 | 1,443 | 1,399 | 1,440 | +2.13% | 1,436,800 | 1兆915億 | +3.3% | 28.12 | 0.74 |
12/25 | 1,423 | 1,424 | 1,405 | 1,410 | -1.54% | 961,800 | 1兆687億 | +1.22% | 27.53 | 0.73 |
12/24 | 1,427 | 1,438 | 1,423 | 1,432 | +1.42% | 2,223,100 | 1兆854億 | +2.8% | 27.96 | 0.74 |
12/22 | 1,415 | 1,429 | 1,404 | 1,412 | -0.7% | 1,708,000 | 1兆702億 | +1.44% | 27.57 | 0.73 |
12/19 | 1,402 | 1,438 | 1,402 | 1,422 | +2.89% | 3,243,700 | 1兆778億 | +2.08% | 27.77 | 0.73 |
12/18 | 1,399 | 1,414 | 1,370 | 1,382 | +1.1% | 2,503,200 | 1兆475億 | -0.72% | 26.99 | 0.71 |
12/17 | 1,343 | 1,375 | 1,340 | 1,367 | +2.63% | 2,912,900 | 1兆361億 | -1.8% | 26.69 | 0.71 |
12/16 | 1,321 | 1,352 | 1,320 | 1,332 | -0.89% | 1,606,500 | 1兆96億 | -4.45% | 26.01 | 0.69 |
12/15 | 1,370 | 1,383 | 1,343 | 1,344 | -2.89% | 1,732,800 | 1兆187億 | -3.79% | 26.24 | 0.69 |
12/12 | 1,372 | 1,410 | 1,372 | 1,384 | +0.29% | 3,016,100 | 1兆490億 | -1.14% | 27.03 | 0.71 |
12/11 | 1,381 | 1,395 | 1,358 | 1,380 | -1.36% | 1,684,600 | 1兆460億 | -1.36% | 26.95 | 0.71 |
12/10 | 1,381 | 1,407 | 1,380 | 1,399 | 0% | 2,026,000 | 1兆604億 | -0.07% | 27.32 | 0.72 |
12/09 | 1,379 | 1,399 | 1,378 | 1,399 | +1.23% | 1,613,600 | 1兆604億 | 0% | 27.32 | 0.72 |
12/08 | 1,393 | 1,397 | 1,375 | 1,382 | -0.72% | 1,590,100 | 1兆475億 | -1% | 26.99 | 0.71 |
12/05 | 1,390 | 1,400 | 1,380 | 1,392 | -0.22% | 1,311,100 | 1兆551億 | 0% | 27.18 | 0.72 |
12/04 | 1,410 | 1,414 | 1,390 | 1,395 | -0.07% | 1,347,600 | 1兆574億 | +0.5% | 27.24 | 0.72 |
12/03 | 1,409 | 1,420 | 1,390 | 1,396 | -1.62% | 1,824,900 | 1兆581億 | +1.01% | 27.26 | 0.72 |
12/02 | 1,410 | 1,419 | 1,399 | 1,419 | +0.21% | 1,247,700 | 1兆756億 | +3.2% | 27.71 | 0.73 |
12/01 | 1,408 | 1,443 | 1,406 | 1,416 | +2.02% | 2,316,400 | 1兆733億 | +3.66% | 27.65 | 0.73 |
11/28 | 1,371 | 1,393 | 1,370 | 1,388 | +1.46% | 1,859,300 | 1兆521億 | +2.28% | 27.1 | 0.72 |
11/27 | 1,400 | 1,405 | 1,368 | 1,368 | -2.63% | 1,324,000 | 1兆369億 | +1.33% | 26.71 | 0.71 |
11/26 | 1,390 | 1,417 | 1,382 | 1,405 | +0.79% | 1,739,200 | 1兆649億 | +4.69% | 27.44 | 0.72 |
11/25 | 1,416 | 1,416 | 1,377 | 1,394 | -0.43% | 2,837,500 | 1兆566億 | +4.58% | 27.22 | 0.72 |
11/21 | 1,392 | 1,401 | 1,377 | 1,400 | +0.94% | 2,490,800 | 1兆612億 | +5.82% | 27.34 | 0.72 |
11/20 | 1,423 | 1,427 | 1,383 | 1,387 | -2.19% | 1,566,100 | 1兆513億 | +5.64% | 27.08 | 0.72 |
11/19 | 1,420 | 1,432 | 1,407 | 1,418 | +0.14% | 1,759,700 | 1兆748億 | +8.66% | 27.69 | 0.73 |
11/18 | 1,405 | 1,419 | 1,394 | 1,416 | +1.8% | 1,996,200 | 1兆733億 | +9.26% | 27.65 | 0.73 |
11/17 | 1,434 | 1,434 | 1,387 | 1,391 | -3.4% | 2,343,400 | 1兆543億 | +8% | 27.16 | 0.72 |
11/14 | 1,420 | 1,442 | 1,407 | 1,440 | +2.35% | 3,448,000 | 1兆915億 | +12.24% | 28.12 | 0.74 |
11/13 | 1,390 | 1,414 | 1,388 | 1,407 | +1.22% | 3,635,500 | 1兆665億 | +10.35% | 27.48 | 0.73 |
11/12 | 1,409 | 1,419 | 1,387 | 1,390 | -0.79% | 3,046,400 | 1兆536億 | +9.62% | 27.14 | 0.72 |
11/11 | 1,387 | 1,415 | 1,387 | 1,401 | -0.64% | 3,181,400 | 1兆619億 | +11.19% | 27.36 | 0.72 |
11/10 | 1,423 | 1,430 | 1,404 | 1,410 | -1.05% | 1,958,800 | 1兆687億 | +12.62% | 27.53 | 0.73 |
11/07 | 1,378 | 1,434 | 1,374 | 1,425 | +5.01% | 5,568,200 | 1兆801億 | +14.55% | 27.83 | 0.73 |
11/06 | 1,400 | 1,419 | 1,357 | 1,357 | -3.07% | 4,205,300 | 1兆286億 | +9.7% | 26.5 | 0.7 |
11/05 | 1,367 | 1,400 | 1,360 | 1,400 | +2.26% | 3,637,600 | 1兆612億 | +13.54% | 27.34 | 0.72 |
11/04 | 1,351 | 1,379 | 1,340 | 1,369 | +3.56% | 5,416,200 | 1兆377億 | +11.48% | 26.73 | 0.71 |
10/31 | 1,307 | 1,337 | 1,303 | 1,322 | +2.08% | 4,785,500 | 1兆20億 | +7.92% | 25.82 | 0.68 |