株価チャート
2015/07/27~2015/12/21
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 |
12/21 | 2,530 | 2,576 | 2,504 | 2,551 | +1.23% | 1,102,000 | 5619億4157万 | +5.94% | 50.46 | 2.06 |
12/18 | 2,490 | 2,578 | 2,486 | 2,520 | +1.25% | 1,750,000 | 5551億1280万 | +4.91% | 49.84 | 2.03 |
12/17 | 2,458 | 2,501 | 2,445 | 2,489 | +2.22% | 761,000 | 5482億8403万 | +3.84% | 49.23 | 2.01 |
12/16 | 2,403 | 2,435 | 2,374 | 2,435 | +2.01% | 772,000 | 5363億8876万 | +1.8% | 48.16 | 1.96 |
12/15 | 2,391 | 2,426 | 2,386 | 2,387 | -0.54% | 788,000 | 5258億1518万 | -0.08% | 47.21 | 1.92 |
12/14 | 2,351 | 2,405 | 2,350 | 2,400 | 0% | 635,000 | 5286億7886万 | +0.63% | 47.47 | 1.93 |
12/11 | 2,356 | 2,409 | 2,356 | 2,400 | +0.17% | 995,000 | 5286億7886万 | +0.8% | 47.47 | 1.93 |
12/10 | 2,400 | 2,446 | 2,381 | 2,396 | -1.68% | 1,179,000 | 5277億9773万 | +0.8% | 47.39 | 1.93 |
12/09 | 2,457 | 2,497 | 2,427 | 2,437 | -1.85% | 1,091,000 | 5368億2932万 | +2.7% | 48.2 | 1.96 |
12/08 | 2,450 | 2,525 | 2,445 | 2,483 | +1.72% | 949,000 | 5469億6234万 | +4.9% | 49.11 | 2 |
12/07 | 2,428 | 2,465 | 2,410 | 2,441 | +1.88% | 750,000 | 5377億1046万 | +3.39% | 48.28 | 1.97 |
12/04 | 2,405 | 2,439 | 2,392 | 2,396 | -1.92% | 910,000 | 5277億9773万 | +1.74% | 47.39 | 1.93 |
12/03 | 2,422 | 2,448 | 2,409 | 2,443 | -0.04% | 810,000 | 5381億5102万 | +4.31% | 48.32 | 1.97 |
12/02 | 2,376 | 2,452 | 2,376 | 2,444 | +2.99% | 1,323,000 | 5383億7130万 | +4.94% | 48.34 | 1.97 |
12/01 | 2,313 | 2,373 | 2,299 | 2,373 | +2.51% | 858,000 | 5227億3122万 | +2.46% | 46.94 | 1.91 |
11/30 | 2,338 | 2,370 | 2,266 | 2,315 | -2.36% | 3,288,000 | 5099億5482万 | +0.39% | 45.79 | 1.87 |
11/27 | 2,347 | 2,378 | 2,326 | 2,371 | +0.68% | 762,000 | 5222億9066万 | +3.27% | 46.9 | 1.91 |
11/26 | 2,354 | 2,376 | 2,348 | 2,355 | +0.04% | 385,000 | 5187億6613万 | +3.15% | 46.58 | 1.9 |
11/25 | 2,372 | 2,386 | 2,346 | 2,354 | -1.3% | 538,000 | 5185億4585万 | +3.75% | 46.56 | 1.9 |
11/24 | 2,361 | 2,391 | 2,345 | 2,385 | +0.63% | 645,000 | 5253億7462万 | +5.76% | 47.17 | 1.92 |
11/20 | 2,400 | 2,405 | 2,354 | 2,370 | -0.71% | 943,000 | 5220億7037万 | +5.9% | 46.88 | 1.91 |
11/19 | 2,412 | 2,438 | 2,371 | 2,387 | +0.46% | 965,000 | 5258億1518万 | +7.52% | 47.21 | 1.92 |
11/18 | 2,376 | 2,396 | 2,360 | 2,376 | +1.15% | 650,000 | 5233億9207万 | +7.85% | 47 | 1.91 |
11/17 | 2,383 | 2,383 | 2,348 | 2,349 | -0.17% | 606,000 | 5174億4443万 | +7.36% | 46.46 | 1.89 |
11/16 | 2,357 | 2,393 | 2,353 | 2,353 | -2.08% | 575,000 | 5183億2556万 | +8.28% | 46.54 | 1.9 |
11/13 | 2,347 | 2,425 | 2,345 | 2,403 | +0.97% | 866,000 | 5293億3971万 | +11.35% | 47.53 | 1.94 |
11/12 | 2,368 | 2,440 | 2,368 | 2,380 | +0.13% | 1,041,000 | 5242億7320万 | +11.06% | 47.07 | 1.92 |
11/11 | 2,313 | 2,385 | 2,311 | 2,377 | +1.49% | 825,000 | 5236億1235万 | +11.65% | 47.02 | 1.92 |
11/10 | 2,303 | 2,344 | 2,288 | 2,342 | +1.65% | 767,000 | 5159億245万 | +11% | 46.32 | 1.89 |
11/09 | 2,274 | 2,312 | 2,274 | 2,304 | +0.57% | 727,000 | 5075億3170万 | +10.19% | 45.57 | 1.86 |
11/06 | 2,300 | 2,308 | 2,279 | 2,291 | -0.39% | 830,000 | 5046億6803万 | +10.52% | 45.31 | 1.85 |
11/05 | 2,325 | 2,328 | 2,299 | 2,300 | +0.09% | 955,000 | 5066億5057万 | +11.92% | 45.49 | 1.85 |
11/04 | 2,300 | 2,326 | 2,289 | 2,298 | +0.57% | 675,000 | 5062億1001万 | +13.09% | 45.45 | 1.85 |
11/02 | 2,313 | 2,330 | 2,282 | 2,285 | -2.48% | 844,000 | 5033億4633万 | +13.51% | 45.2 | 1.84 |
10/30 | 2,290 | 2,354 | 2,289 | 2,343 | +2.85% | 1,466,000 | 5161億2274万 | +17.44% | 46.34 | 1.89 |
10/29 | 2,200 | 2,282 | 2,172 | 2,278 | +9.73% | 3,829,000 | 5018億435万 | +15.52% | 45.06 | 1.84 |
10/28 | 2,055 | 2,102 | 2,038 | 2,076 | -1.38% | 1,470,000 | 4573億721万 | +6.41% | 41.06 | 1.67 |
10/27 | 2,101 | 2,147 | 2,101 | 2,105 | -1.03% | 942,000 | 4636億9542万 | +8.56% | 41.64 | 1.7 |
10/26 | 2,138 | 2,141 | 2,112 | 2,127 | +0.28% | 494,000 | 4685億4164万 | +10.55% | 42.07 | 1.71 |
10/23 | 2,103 | 2,139 | 2,091 | 2,121 | +2.91% | 742,000 | 4672億1994万 | +11.16% | 41.95 | 1.71 |
10/22 | 2,020 | 2,076 | 2,018 | 2,061 | +0.63% | 688,000 | 4540億297万 | +8.87% | 40.76 | 1.66 |
10/21 | 2,006 | 2,055 | 1,987 | 2,048 | +2.09% | 572,000 | 4511億3929万 | +8.99% | 40.51 | 1.65 |
10/20 | 2,007 | 2,012 | 1,988 | 2,006 | +0.3% | 487,000 | 4418億8741万 | +7.45% | 39.68 | 1.62 |
10/19 | 1,990 | 2,010 | 1,987 | 2,000 | +1.06% | 639,000 | 4405億6572万 | +7.58% | 39.56 | 1.61 |
10/16 | 1,963 | 1,997 | 1,937 | 1,979 | +2.97% | 837,000 | 4359億3977万 | +7.09% | 39.14 | 1.59 |
10/15 | 1,941 | 1,965 | 1,911 | 1,922 | -1.69% | 1,226,000 | 4233億8365万 | +4.4% | 38.02 | 1.55 |
10/14 | 1,954 | 1,981 | 1,938 | 1,955 | -1.56% | 606,000 | 4306億5299万 | +6.42% | 38.67 | 1.58 |
10/13 | 1,957 | 1,992 | 1,957 | 1,986 | +0.61% | 925,000 | 4374億8175万 | +8.29% | 39.28 | 1.6 |
10/09 | 2,007 | 2,016 | 1,966 | 1,974 | -0.6% | 1,214,000 | 4348億3836万 | +7.93% | 39.04 | 1.59 |
10/08 | 2,019 | 2,019 | 1,981 | 1,986 | -2.22% | 1,213,000 | 4374億8175万 | +8.7% | 39.28 | 1.6 |
10/07 | 2,029 | 2,043 | 1,994 | 2,031 | +0.54% | 1,040,000 | 4473億9448万 | +10.98% | 40.17 | 1.64 |
10/06 | 1,996 | 2,048 | 1,996 | 2,020 | +5.43% | 1,801,000 | 4449億7137万 | +10.38% | 39.95 | 1.63 |
10/05 | 1,879 | 1,925 | 1,873 | 1,916 | +2.51% | 813,000 | 4220億6195万 | +4.64% | 37.9 | 1.54 |
10/02 | 1,844 | 1,877 | 1,835 | 1,869 | +1.19% | 588,000 | 4117億866万 | +2.02% | 36.97 | 1.51 |
10/01 | 1,850 | 1,860 | 1,811 | 1,847 | +0.6% | 619,000 | 4068億6244万 | +0.82% | 36.53 | 1.49 |
09/30 | 1,797 | 1,845 | 1,779 | 1,836 | +5.34% | 911,000 | 4044億3933万 | +0.11% | 36.32 | 1.48 |
09/29 | 1,780 | 1,787 | 1,736 | 1,743 | -3.6% | 761,000 | 3839億5302万 | -5.27% | 34.48 | 1.4 |
09/28 | 1,823 | 1,835 | 1,792 | 1,808 | -1.42% | 629,000 | 3982億7141万 | -2.43% | 35.76 | 1.46 |
09/25 | 1,764 | 1,838 | 1,760 | 1,834 | +3.56% | 1,202,000 | 4039億9876万 | -1.66% | 36.28 | 1.48 |
09/24 | 1,710 | 1,795 | 1,710 | 1,771 | +1.2% | 1,124,000 | 3901億2094万 | -5.7% | 35.03 | 1.43 |
09/18 | 1,773 | 1,787 | 1,750 | 1,750 | -1.57% | 789,000 | 3854億9500万 | -7.6% | 34.61 | 1.41 |
09/17 | 1,752 | 1,798 | 1,732 | 1,778 | +3.01% | 1,152,000 | 3916億6292万 | -6.86% | 35.17 | 1.43 |
09/16 | 1,760 | 1,760 | 1,695 | 1,726 | -0.75% | 942,000 | 3802億821万 | -10.24% | 34.14 | 1.39 |
09/15 | 1,744 | 1,778 | 1,737 | 1,739 | +0.52% | 744,000 | 3830億7189万 | -10.22% | 34.4 | 1.4 |
09/14 | 1,730 | 1,778 | 1,726 | 1,730 | 0% | 621,000 | 3810億8934万 | -11.42% | 34.22 | 1.39 |
09/11 | 1,731 | 1,757 | 1,719 | 1,730 | -1.03% | 1,205,000 | 3810億8934万 | -12.23% | 34.22 | 1.39 |
09/10 | 1,752 | 1,760 | 1,714 | 1,748 | -2.24% | 751,000 | 3850億5443万 | -12.07% | 34.57 | 1.41 |
09/09 | 1,776 | 1,788 | 1,730 | 1,788 | +3.59% | 719,000 | 3938億6575万 | -10.82% | 35.37 | 1.44 |
09/08 | 1,799 | 1,801 | 1,723 | 1,726 | -4.54% | 636,000 | 3802億821万 | -14.43% | 34.14 | 1.39 |
09/07 | 1,815 | 1,817 | 1,790 | 1,808 | -1.36% | 463,000 | 3982億7141万 | -11.02% | 35.76 | 1.46 |
09/04 | 1,902 | 1,904 | 1,821 | 1,833 | -1.77% | 783,000 | 4037億7848万 | -10.24% | 36.26 | 1.48 |
09/03 | 1,887 | 1,909 | 1,859 | 1,866 | -0.64% | 797,000 | 4110億4781万 | -8.89% | 36.91 | 1.5 |
09/02 | 1,890 | 1,934 | 1,868 | 1,878 | -2.49% | 1,421,000 | 4136億9121万 | -8.43% | 37.15 | 1.51 |
09/01 | 2,024 | 2,029 | 1,925 | 1,926 | -5.82% | 828,000 | 4242億6478万 | -6.32% | 38.1 | 1.55 |
08/31 | 2,037 | 2,051 | 2,011 | 2,045 | +0.15% | 802,000 | 4504億7844万 | -0.68% | 40.45 | 1.65 |
08/28 | 2,050 | 2,068 | 2,013 | 2,042 | +0.05% | 979,000 | 4498億1760万 | -0.78% | 40.39 | 1.65 |
08/27 | 2,023 | 2,101 | 2,015 | 2,041 | +5.92% | 1,735,000 | 4495億9731万 | -0.87% | 40.37 | 1.65 |
08/26 | 1,881 | 1,942 | 1,880 | 1,927 | +3.05% | 1,203,000 | 4244億8507万 | -6.41% | 38.12 | 1.55 |
08/25 | 1,849 | 1,941 | 1,825 | 1,870 | -1.37% | 1,430,000 | 4119億2894万 | -9.4% | 36.99 | 1.51 |
08/24 | 1,949 | 1,975 | 1,892 | 1,896 | -4.68% | 862,000 | 4176億5630万 | -8.45% | 37.5 | 1.53 |
08/21 | 2,022 | 2,022 | 1,988 | 1,989 | -3.63% | 551,000 | 4381億4260万 | -4.19% | 39.34 | 1.6 |
08/20 | 2,103 | 2,140 | 2,057 | 2,064 | -3.14% | 633,000 | 4546億6382万 | -0.53% | 40.83 | 1.66 |
08/19 | 2,139 | 2,145 | 2,106 | 2,131 | -1.34% | 821,000 | 4694億2277万 | +2.95% | 42.15 | 1.72 |
08/18 | 2,180 | 2,197 | 2,142 | 2,160 | -0.28% | 366,000 | 4758億1097万 | +4.75% | 42.72 | 1.74 |
08/17 | 2,140 | 2,176 | 2,130 | 2,166 | +1.79% | 495,000 | 4771億3267万 | +5.45% | 42.84 | 1.75 |
08/14 | 2,127 | 2,158 | 2,122 | 2,128 | +0.24% | 577,000 | 4687億6192万 | +4.21% | 42.09 | 1.72 |
08/13 | 2,074 | 2,123 | 2,074 | 2,123 | +2.21% | 465,000 | 4676億6051万 | +4.48% | 41.99 | 1.71 |
08/12 | 2,110 | 2,154 | 2,072 | 2,077 | -3.13% | 480,000 | 4575億2750万 | +2.72% | 41.08 | 1.67 |
08/11 | 2,162 | 2,182 | 2,106 | 2,144 | -1.56% | 872,000 | 4722億8645万 | +6.3% | 42.41 | 1.73 |
08/10 | 2,137 | 2,191 | 2,137 | 2,178 | +1.3% | 796,000 | 4797億7606万 | +8.47% | 43.08 | 1.76 |
08/07 | 2,157 | 2,160 | 2,110 | 2,150 | -0.32% | 623,000 | 4736億814万 | +7.55% | 42.53 | 1.73 |
08/06 | 2,129 | 2,205 | 2,102 | 2,157 | +2.62% | 1,666,000 | 4751億5012万 | +8.28% | 42.66 | 1.74 |
08/05 | 2,113 | 2,147 | 2,098 | 2,102 | -0.38% | 806,000 | 4630億3457万 | +5.73% | 41.58 | 1.69 |
08/04 | 2,018 | 2,119 | 2,018 | 2,110 | +3.33% | 1,276,000 | 4647億9683万 | +6.3% | 41.73 | 1.7 |
08/03 | 1,955 | 2,057 | 1,955 | 2,042 | +3.24% | 1,099,000 | 4498億1760万 | +3.03% | 40.39 | 1.65 |
07/31 | 1,955 | 1,981 | 1,935 | 1,978 | +1.02% | 916,000 | 4357億1949万 | -0.2% | 39.12 | 1.59 |
07/30 | 2,015 | 2,019 | 1,948 | 1,958 | -2.1% | 860,000 | 4313億1383万 | -1.31% | 38.73 | 1.58 |
07/29 | 1,991 | 2,005 | 1,974 | 2,000 | +0.1% | 827,000 | 4405億6572万 | +0.65% | 39.56 | 1.61 |
07/28 | 1,987 | 2,003 | 1,970 | 1,998 | -1.04% | 709,000 | 4401億2515万 | +0.5% | 39.52 | 1.61 |
07/27 | 2,030 | 2,051 | 2,013 | 2,019 | -1.8% | 527,000 | 4447億5109万 | +1.56% | 39.93 | 1.63 |