株価チャート
2015/07/06～2015/12/01
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 |
| 12/01 | 2,099 | 2,130 | 2,097 | 2,130 | +1.82% | 1,465,000 | 5517億8273万 | +6.39% | 12.56 | 1.28 |
| 11/30 | 2,098 | 2,125 | 2,092 | 2,092 | +0.19% | 2,002,000 | 5419億3872万 | +4.86% | 12.33 | 1.26 |
| 11/27 | 2,148 | 2,156 | 2,083 | 2,088 | -1.93% | 2,839,000 | 5409億251万 | +5.03% | 12.31 | 1.26 |
| 11/26 | 2,080 | 2,146 | 2,068 | 2,129 | +4.72% | 3,124,000 | 5515億2368万 | +7.53% | 12.55 | 1.28 |
| 11/25 | 2,047 | 2,067 | 2,032 | 2,033 | -0.34% | 1,305,000 | 5266億5460万 | +3.25% | 11.99 | 1.23 |
| 11/24 | 2,020 | 2,050 | 2,016 | 2,040 | +0.94% | 1,766,000 | 5284億6797万 | +4.03% | 12.03 | 1.23 |
| 11/20 | 2,037 | 2,043 | 2,018 | 2,021 | -0.79% | 2,036,000 | 5235億4596万 | +3.43% | 11.92 | 1.22 |
| 11/19 | 2,037 | 2,044 | 2,018 | 2,037 | +0.79% | 1,322,000 | 5276億9081万 | +4.62% | 12.01 | 1.23 |
| 11/18 | 2,049 | 2,062 | 2,018 | 2,021 | -1.17% | 1,969,000 | 5235億4596万 | +4.34% | 11.92 | 1.22 |
| 11/17 | 2,044 | 2,057 | 2,035 | 2,045 | +1.19% | 1,774,000 | 5297億6323万 | +6.01% | 12.06 | 1.23 |
| 11/16 | 1,999 | 2,033 | 1,991 | 2,021 | -1.03% | 1,628,000 | 5235億4596万 | +5.15% | 11.92 | 1.22 |
| 11/13 | 2,010 | 2,046 | 2,000 | 2,042 | +1.44% | 3,286,000 | 5289億8608万 | +6.69% | 12.04 | 1.23 |
| 11/12 | 2,020 | 2,025 | 1,985 | 2,013 | -0.2% | 1,627,000 | 5214億7354万 | +5.72% | 11.87 | 1.21 |
| 11/11 | 1,996 | 2,047 | 1,951 | 2,017 | +2.39% | 2,714,000 | 5225億975万 | +6.72% | 11.89 | 1.22 |
| 11/10 | 1,916 | 1,974 | 1,910 | 1,970 | +0.72% | 1,322,000 | 5103億3427万 | +5.07% | 11.62 | 1.19 |
| 11/09 | 1,958 | 1,958 | 1,932 | 1,956 | +1.61% | 1,600,000 | 5067億752万 | +5.16% | 11.53 | 1.18 |
| 11/06 | 1,920 | 1,944 | 1,913 | 1,925 | +0.31% | 1,223,000 | 4986億7688万 | +4.34% | 11.35 | 1.16 |
| 11/05 | 1,928 | 1,940 | 1,915 | 1,919 | +0.31% | 1,446,000 | 4971億2257万 | +4.81% | 11.31 | 1.16 |
| 11/04 | 1,926 | 1,955 | 1,908 | 1,913 | +1.86% | 1,907,000 | 4955億6825万 | +5.28% | 11.28 | 1.15 |
| 11/02 | 1,901 | 1,901 | 1,863 | 1,878 | -2.39% | 1,666,000 | 4865億140万 | +3.99% | 11.07 | 1.13 |
| 10/30 | 1,930 | 1,944 | 1,908 | 1,924 | -1.38% | 2,268,000 | 4984億1783万 | +7.13% | 11.34 | 1.16 |
| 10/29 | 1,949 | 1,965 | 1,923 | 1,951 | +1.14% | 1,141,000 | 5054億1226万 | +9.36% | 11.5 | 1.18 |
| 10/28 | 1,941 | 1,941 | 1,915 | 1,929 | -1.58% | 1,601,000 | 4997億1310万 | +8.74% | 11.37 | 1.16 |
| 10/27 | 1,989 | 2,009 | 1,928 | 1,960 | -2.05% | 2,787,000 | 5077億4374万 | +10.92% | 11.56 | 1.18 |
| 10/26 | 1,994 | 2,015 | 1,972 | 2,001 | +2.41% | 2,682,000 | 5183億6491万 | +13.82% | 11.8 | 1.21 |
| 10/23 | 1,964 | 1,974 | 1,935 | 1,954 | +1.56% | 1,806,000 | 5061億8942万 | +11.91% | 11.52 | 1.18 |
| 10/22 | 1,988 | 2,000 | 1,914 | 1,924 | +2.23% | 3,268,000 | 4984億1783万 | +10.83% | 11.34 | 1.16 |
| 10/21 | 1,850 | 1,889 | 1,842 | 1,882 | +1.57% | 1,418,000 | 4875億3761万 | +8.79% | 11.1 | 1.13 |
| 10/20 | 1,830 | 1,853 | 1,787 | 1,853 | +1.26% | 2,154,000 | 4800億2507万 | +7.42% | 10.93 | 1.12 |
| 10/19 | 1,867 | 1,896 | 1,811 | 1,830 | -1.61% | 3,090,000 | 4740億6686万 | +6.21% | 10.79 | 1.1 |
| 10/16 | 1,855 | 1,885 | 1,855 | 1,860 | +1.2% | 1,757,000 | 4818億3844万 | +8.14% | 10.97 | 1.12 |
| 10/15 | 1,791 | 1,846 | 1,788 | 1,838 | +2.62% | 2,221,000 | 4761億3928万 | +7.3% | 10.84 | 1.11 |
| 10/14 | 1,794 | 1,806 | 1,746 | 1,791 | -1.59% | 2,477,000 | 4639億6379万 | +4.92% | 10.56 | 1.08 |
| 10/13 | 1,863 | 1,881 | 1,812 | 1,820 | -3.6% | 3,171,000 | 4714億7633万 | +6.74% | 10.73 | 1.1 |
| 10/09 | 1,825 | 1,890 | 1,816 | 1,888 | +4.48% | 3,136,000 | 4890億9192万 | +10.99% | 11.13 | 1.14 |
| 10/08 | 1,772 | 1,834 | 1,765 | 1,807 | +1.18% | 2,248,000 | 4681億864万 | +6.61% | 10.65 | 1.09 |
| 10/07 | 1,697 | 1,792 | 1,697 | 1,786 | +6.88% | 3,827,000 | 4626億6853万 | +5.49% | 10.53 | 1.08 |
| 10/06 | 1,678 | 1,691 | 1,664 | 1,671 | +2.01% | 1,823,000 | 4328億7744万 | -1.42% | 9.85 | 1.01 |
| 10/05 | 1,634 | 1,669 | 1,625 | 1,638 | +2.76% | 2,208,000 | 4243億2869万 | -3.53% | 9.66 | 0.99 |
| 10/02 | 1,567 | 1,595 | 1,552 | 1,594 | +0.19% | 1,705,000 | 4129億3036万 | -6.35% | 9.4 | 0.96 |
| 10/01 | 1,590 | 1,609 | 1,564 | 1,591 | +0.44% | 1,812,000 | 4121億5321万 | -6.8% | 9.38 | 0.96 |
| 09/30 | 1,562 | 1,588 | 1,541 | 1,584 | +1.28% | 2,551,000 | 4103億3983万 | -7.64% | 9.34 | 0.95 |
| 09/29 | 1,610 | 1,610 | 1,560 | 1,564 | -3.99% | 2,596,000 | 4051億5878万 | -9.49% | 9.22 | 0.94 |
| 09/28 | 1,630 | 1,653 | 1,626 | 1,629 | -0.85% | 1,451,000 | 4219億9722万 | -6.49% | 9.6 | 0.98 |
| 09/25 | 1,620 | 1,644 | 1,618 | 1,643 | +1.29% | 2,872,000 | 4256億2396万 | -6.49% | 9.69 | 0.99 |
| 09/24 | 1,657 | 1,668 | 1,622 | 1,622 | -4.42% | 3,395,000 | 4201億8385万 | -8.47% | 9.56 | 0.98 |
| 09/18 | 1,720 | 1,733 | 1,680 | 1,697 | -2.92% | 3,503,000 | 4396億1282万 | -5.2% | 10.01 | 1.02 |
| 09/17 | 1,768 | 1,796 | 1,735 | 1,748 | +0.29% | 2,236,000 | 4528億2451万 | -3.21% | 10.31 | 1.05 |
| 09/16 | 1,717 | 1,756 | 1,704 | 1,743 | +2.77% | 1,934,000 | 4515億2925万 | -4.23% | 10.28 | 1.05 |
| 09/15 | 1,717 | 1,730 | 1,696 | 1,696 | -0.99% | 2,042,000 | 4393億5376万 | -7.37% | 10 | 1.02 |
| 09/14 | 1,747 | 1,750 | 1,694 | 1,713 | -2.17% | 2,185,000 | 4437億5766万 | -7.2% | 10.1 | 1.03 |
| 09/11 | 1,796 | 1,809 | 1,745 | 1,751 | -1.35% | 3,735,000 | 4536億167万 | -5.71% | 10.32 | 1.06 |
| 09/10 | 1,740 | 1,782 | 1,740 | 1,775 | -1.39% | 2,910,000 | 4598億1894万 | -4.98% | 10.47 | 1.07 |
| 09/09 | 1,785 | 1,805 | 1,759 | 1,800 | +3.51% | 2,808,000 | 4662億9527万 | -4.15% | 10.61 | 1.08 |
| 09/08 | 1,717 | 1,802 | 1,710 | 1,739 | +1.93% | 3,145,000 | 4504億9304万 | -7.79% | 10.25 | 1.05 |
| 09/07 | 1,673 | 1,733 | 1,668 | 1,706 | +1.25% | 1,681,000 | 4419億4429万 | -10.16% | 10.06 | 1.03 |
| 09/04 | 1,710 | 1,735 | 1,676 | 1,685 | -2.21% | 2,326,000 | 4365億418万 | -11.96% | 9.94 | 1.02 |
| 09/03 | 1,731 | 1,764 | 1,722 | 1,723 | +0.17% | 1,480,000 | 4463億4819万 | -10.77% | 10.16 | 1.04 |
| 09/02 | 1,715 | 1,749 | 1,701 | 1,720 | -1.43% | 1,947,000 | 4455億7103万 | -11.66% | 10.14 | 1.04 |
| 09/01 | 1,802 | 1,816 | 1,745 | 1,745 | -1.58% | 3,487,000 | 4520億4736万 | -10.97% | 10.29 | 1.05 |
| 08/31 | 1,825 | 1,826 | 1,772 | 1,773 | -3.27% | 3,714,000 | 4593億84万 | -10.18% | 10.45 | 1.07 |
| 08/28 | 1,794 | 1,858 | 1,790 | 1,833 | +6.14% | 3,010,000 | 4748億4401万 | -7.75% | 10.81 | 1.1 |
| 08/27 | 1,762 | 1,779 | 1,727 | 1,727 | -1.2% | 3,193,000 | 4473億8440万 | -13.61% | 10.18 | 1.04 |
| 08/26 | 1,711 | 1,768 | 1,694 | 1,748 | +1.45% | 3,487,000 | 4528億2451万 | -13.29% | 10.31 | 1.05 |
| 08/25 | 1,735 | 1,823 | 1,711 | 1,723 | -4.22% | 3,197,000 | 4463億4819万 | -15.29% | 10.16 | 1.04 |
| 08/24 | 1,843 | 1,865 | 1,794 | 1,799 | -4.71% | 2,729,000 | 4660億3621万 | -12.41% | 10.61 | 1.08 |
| 08/21 | 1,914 | 1,920 | 1,887 | 1,888 | -2.07% | 2,780,000 | 4890億9192万 | -8.84% | 11.13 | 1.14 |
| 08/20 | 1,975 | 1,979 | 1,926 | 1,928 | -3.5% | 3,378,000 | 4994億5404万 | -7.57% | 11.37 | 1.16 |
| 08/19 | 2,000 | 2,024 | 1,995 | 1,998 | -1.43% | 2,141,000 | 5175億8775万 | -4.81% | 11.78 | 1.2 |
| 08/18 | 2,017 | 2,036 | 1,993 | 2,027 | -1.31% | 2,921,000 | 5251億28万 | -3.89% | 11.95 | 1.22 |
| 08/17 | 2,099 | 2,105 | 2,047 | 2,054 | -2.19% | 1,687,000 | 5320億9471万 | -2.98% | 12.11 | 1.24 |
| 08/14 | 2,126 | 2,133 | 2,081 | 2,100 | +0.1% | 2,541,000 | 5440億1115万 | -1.22% | 12.38 | 1.27 |
| 08/13 | 2,070 | 2,113 | 2,049 | 2,098 | +3.2% | 3,901,000 | 5434億9304万 | -1.64% | 12.37 | 1.26 |
| 08/12 | 2,085 | 2,110 | 2,027 | 2,033 | -1.41% | 3,385,000 | 5266億5460万 | -5.04% | 11.99 | 1.23 |
| 08/11 | 2,039 | 2,079 | 2,027 | 2,062 | +3.1% | 3,973,000 | 5341億6713万 | -4.23% | 12.16 | 1.24 |
| 08/10 | 2,010 | 2,010 | 1,986 | 2,000 | -0.94% | 1,963,000 | 5181億585万 | -7.58% | 11.79 | 1.21 |
| 08/07 | 2,032 | 2,041 | 2,004 | 2,019 | -0.25% | 1,832,000 | 5230億2786万 | -7.3% | 11.9 | 1.22 |
| 08/06 | 2,020 | 2,055 | 2,012 | 2,024 | +0.7% | 2,538,000 | 5243億2312万 | -7.66% | 11.93 | 1.22 |
| 08/05 | 2,000 | 2,031 | 1,975 | 2,010 | -2% | 3,901,000 | 5206億9638万 | -8.84% | 11.85 | 1.21 |
| 08/04 | 2,061 | 2,080 | 2,025 | 2,051 | -1.3% | 2,304,000 | 5313億1755万 | -7.49% | 12.09 | 1.24 |
| 08/03 | 2,111 | 2,119 | 2,061 | 2,078 | -1.93% | 1,907,000 | 5383億1198万 | -6.69% | 12.25 | 1.25 |
| 07/31 | 2,107 | 2,122 | 2,092 | 2,119 | +0.47% | 1,815,000 | 5489億3315万 | -5.4% | 12.49 | 1.28 |
| 07/30 | 2,058 | 2,120 | 2,056 | 2,109 | +2.33% | 2,001,000 | 5463億4262万 | -6.31% | 12.44 | 1.27 |
| 07/29 | 2,090 | 2,096 | 2,056 | 2,061 | -1.48% | 1,556,000 | 5339億808万 | -8.93% | 12.15 | 1.24 |
| 07/28 | 2,075 | 2,110 | 2,059 | 2,092 | -0.48% | 1,760,000 | 5419億3872万 | -8.12% | 12.33 | 1.26 |
| 07/27 | 2,100 | 2,119 | 2,086 | 2,102 | -0.52% | 1,858,000 | 5445億2925万 | -8.17% | 12.39 | 1.27 |
| 07/24 | 2,138 | 2,138 | 2,105 | 2,113 | -2.4% | 2,795,000 | 5473億7883万 | -8.13% | 12.46 | 1.27 |
| 07/23 | 2,188 | 2,188 | 2,153 | 2,165 | -1.37% | 1,840,000 | 5608億4959万 | -6.36% | 12.77 | 1.3 |
| 07/22 | 2,209 | 2,210 | 2,180 | 2,195 | -1.3% | 2,340,000 | 5686億2117万 | -5.55% | 12.94 | 1.32 |
| 07/21 | 2,248 | 2,250 | 2,213 | 2,224 | -0.49% | 2,139,000 | 5761億3371万 | -4.75% | 13.11 | 1.34 |
| 07/17 | 2,236 | 2,265 | 2,228 | 2,235 | -0.31% | 1,587,000 | 5789億8329万 | -4.73% | 13.18 | 1.35 |
| 07/16 | 2,258 | 2,258 | 2,216 | 2,242 | -0.8% | 2,488,000 | 5807億9666万 | -4.8% | 13.22 | 1.35 |
| 07/15 | 2,250 | 2,284 | 2,233 | 2,260 | +0.13% | 1,806,000 | 5854億5961万 | -4.44% | 13.33 | 1.36 |
| 07/14 | 2,245 | 2,270 | 2,233 | 2,257 | +1.44% | 1,519,000 | 5846億8246万 | -4.81% | 13.31 | 1.36 |
| 07/13 | 2,264 | 2,264 | 2,221 | 2,225 | -2.33% | 2,738,000 | 5763億9276万 | -6.39% | 13.12 | 1.34 |
| 07/10 | 2,262 | 2,297 | 2,240 | 2,278 | +0.26% | 1,556,000 | 5901億2257万 | -4.53% | 13.43 | 1.37 |
| 07/09 | 2,269 | 2,275 | 2,195 | 2,272 | -1.47% | 2,894,000 | 5885億6825万 | -5.02% | 13.4 | 1.37 |
| 07/08 | 2,328 | 2,344 | 2,306 | 2,306 | -0.95% | 2,364,000 | 5973億7605万 | -3.92% | 13.6 | 1.39 |
| 07/07 | 2,340 | 2,344 | 2,325 | 2,328 | +0.09% | 1,021,000 | 6030億7521万 | -3.16% | 13.73 | 1.4 |
| 07/06 | 2,308 | 2,335 | 2,305 | 2,326 | -1.32% | 1,381,000 | 6025億5711万 | -3.41% | 13.71 | 1.4 |
