株価チャート
2015/08/04～2015/12/30
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 |
| 12/30 | 4,439 | 4,518 | 4,432 | 4,471 | +1.52% | 3,586,800 | 8兆9420億 | +0.38% | 16.48 | 3.27 |
| 12/29 | 4,393 | 4,407 | 4,335 | 4,404 | -0.05% | 2,058,800 | 8兆8080億 | -1.19% | 16.24 | 3.22 |
| 12/28 | 4,440 | 4,468 | 4,395 | 4,406 | -1.94% | 1,387,600 | 8兆8120億 | -1.28% | 16.24 | 3.22 |
| 12/25 | 4,510 | 4,518 | 4,462 | 4,493 | +0.4% | 1,795,900 | 8兆9860億 | +0.58% | 16.57 | 3.28 |
| 12/24 | 4,502 | 4,516 | 4,435 | 4,475 | -0.07% | 3,522,300 | 8兆9500億 | +0.2% | 16.5 | 3.27 |
| 12/22 | 4,479 | 4,519 | 4,435 | 4,478 | -0.04% | 2,365,100 | 8兆9560億 | +0.29% | 16.51 | 3.27 |
| 12/21 | 4,487 | 4,520 | 4,420 | 4,480 | -0.18% | 3,322,200 | 8兆9600億 | +0.4% | 16.52 | 3.27 |
| 12/18 | 4,614 | 4,705 | 4,482 | 4,488 | -3.34% | 5,048,200 | 8兆9760億 | +0.63% | 16.55 | 3.28 |
| 12/17 | 4,602 | 4,677 | 4,574 | 4,643 | +2.45% | 4,612,300 | 9兆2860億 | +4.15% | 17.12 | 3.39 |
| 12/16 | 4,389 | 4,546 | 4,381 | 4,532 | +4.93% | 4,792,000 | 9兆640億 | +1.82% | 16.71 | 3.31 |
| 12/15 | 4,401 | 4,417 | 4,319 | 4,319 | -1.64% | 3,391,100 | 8兆6380億 | -2.9% | 15.92 | 3.15 |
| 12/14 | 4,298 | 4,412 | 4,293 | 4,391 | +0.53% | 4,533,100 | 8兆7820億 | -1.39% | 16.19 | 3.21 |
| 12/11 | 4,275 | 4,381 | 4,256 | 4,368 | +0.53% | 6,725,100 | 8兆7360億 | -1.91% | 16.1 | 3.19 |
| 12/10 | 4,338 | 4,371 | 4,320 | 4,345 | -0.16% | 2,356,700 | 8兆6900億 | -2.49% | 16.02 | 3.17 |
| 12/09 | 4,401 | 4,461 | 4,341 | 4,352 | -1.54% | 3,401,800 | 8兆7040億 | -2.18% | 16.05 | 3.18 |
| 12/08 | 4,525 | 4,527 | 4,413 | 4,420 | -2.08% | 3,014,900 | 8兆8400億 | -0.45% | 16.3 | 3.23 |
| 12/07 | 4,424 | 4,523 | 4,415 | 4,514 | +2.43% | 2,717,300 | 9兆280億 | +1.87% | 16.64 | 3.3 |
| 12/04 | 4,411 | 4,430 | 4,388 | 4,407 | -1.94% | 2,753,000 | 8兆8140億 | -0.23% | 16.25 | 3.22 |
| 12/03 | 4,450 | 4,500 | 4,441 | 4,494 | +1.03% | 1,902,300 | 8兆9880億 | +2% | 16.57 | 3.28 |
| 12/02 | 4,454 | 4,480 | 4,409 | 4,448 | -0.04% | 2,137,500 | 8兆8960億 | +1.25% | 16.4 | 3.25 |
| 12/01 | 4,401 | 4,450 | 4,382 | 4,450 | +0.91% | 2,634,300 | 8兆9000億 | +1.51% | 16.41 | 3.25 |
| 11/30 | 4,485 | 4,492 | 4,376 | 4,410 | -1.89% | 4,749,400 | 8兆8200億 | +0.75% | 16.26 | 3.22 |
| 11/27 | 4,525 | 4,537 | 4,482 | 4,495 | -0.35% | 2,205,100 | 8兆9900億 | +2.98% | 16.57 | 3.28 |
| 11/26 | 4,486 | 4,524 | 4,486 | 4,511 | -0.99% | 3,481,400 | 9兆220億 | +3.77% | 16.63 | 3.29 |
| 11/25 | 4,556 | 4,579 | 4,516 | 4,556 | -0.02% | 2,817,300 | 9兆1120億 | +5.24% | 16.8 | 3.33 |
| 11/24 | 4,552 | 4,570 | 4,518 | 4,557 | +0.51% | 2,543,900 | 9兆1140億 | +5.78% | 16.8 | 3.33 |
| 11/20 | 4,515 | 4,547 | 4,486 | 4,534 | +0.18% | 3,378,200 | 9兆680億 | +5.74% | 16.72 | 3.31 |
| 11/19 | 4,451 | 4,549 | 4,401 | 4,526 | +1.71% | 4,615,300 | 9兆520億 | +6.02% | 16.69 | 3.31 |
| 11/18 | 4,482 | 4,508 | 4,445 | 4,450 | +0.04% | 2,850,600 | 8兆9000億 | +4.8% | 16.41 | 3.25 |
| 11/17 | 4,475 | 4,508 | 4,442 | 4,448 | +0.7% | 3,251,800 | 8兆8960億 | +5.15% | 16.4 | 3.25 |
| 11/16 | 4,370 | 4,457 | 4,361 | 4,417 | -0.25% | 1,836,600 | 8兆8340億 | +4.77% | 16.29 | 3.23 |
| 11/13 | 4,338 | 4,432 | 4,337 | 4,428 | -0.05% | 2,537,100 | 8兆8560億 | +5.5% | 16.33 | 3.23 |
| 11/12 | 4,425 | 4,442 | 4,290 | 4,430 | -1.01% | 4,029,500 | 8兆8600億 | +5.98% | 16.33 | 3.24 |
| 11/11 | 4,470 | 4,526 | 4,460 | 4,475 | +0.72% | 2,518,300 | 8兆9500億 | +7.73% | 16.5 | 3.27 |
| 11/10 | 4,385 | 4,450 | 4,381 | 4,443 | -0.27% | 2,484,200 | 8兆8860億 | +7.76% | 16.38 | 3.25 |
| 11/09 | 4,430 | 4,496 | 4,411 | 4,455 | +1.25% | 3,304,000 | 8兆9100億 | +8.95% | 16.43 | 3.25 |
| 11/06 | 4,421 | 4,464 | 4,368 | 4,400 | -0.95% | 3,520,400 | 8兆8000億 | +8.56% | 16.22 | 3.21 |
| 11/05 | 4,390 | 4,508 | 4,343 | 4,442 | +6.83% | 7,112,500 | 8兆8840億 | +10.36% | 16.38 | 3.24 |
| 11/04 | 4,200 | 4,242 | 4,158 | 4,158 | +0.82% | 3,235,900 | 8兆3160億 | +3.79% | 15.33 | 3.04 |
| 11/02 | 4,105 | 4,141 | 4,061 | 4,124 | -2.07% | 3,166,500 | 8兆2480億 | +2.97% | 15.2 | 3.01 |
| 10/30 | 4,117 | 4,246 | 4,102 | 4,211 | +1.45% | 3,029,100 | 8兆4220億 | +5.12% | 15.53 | 3.08 |
| 10/29 | 4,206 | 4,224 | 4,111 | 4,151 | +0.39% | 2,288,200 | 8兆3020億 | +3.85% | 15.3 | 3.03 |
| 10/28 | 4,152 | 4,157 | 4,085 | 4,135 | -0.82% | 3,289,100 | 8兆2700億 | +3.61% | 15.25 | 3.02 |
| 10/27 | 4,248 | 4,288 | 4,153 | 4,169 | -1.42% | 2,770,600 | 8兆3380億 | +4.41% | 15.37 | 3.05 |
| 10/26 | 4,283 | 4,299 | 4,204 | 4,229 | -1.26% | 3,487,600 | 8兆4580億 | +5.96% | 15.59 | 3.09 |
| 10/23 | 4,214 | 4,300 | 4,200 | 4,283 | +4.57% | 4,379,400 | 8兆5660億 | +7.45% | 15.79 | 3.13 |
| 10/22 | 4,013 | 4,153 | 4,011 | 4,096 | +1.06% | 3,414,700 | 8兆1920億 | +3.02% | 15.1 | 2.99 |
| 10/21 | 4,013 | 4,060 | 3,921 | 4,053 | +0.1% | 3,857,700 | 8兆1060億 | +1.99% | 14.94 | 2.96 |
| 10/20 | 4,080 | 4,084 | 4,018 | 4,049 | +0.52% | 2,574,500 | 8兆980億 | +1.78% | 14.93 | 2.96 |
| 10/19 | 4,090 | 4,120 | 3,986 | 4,028 | -0.91% | 4,863,800 | 8兆560億 | +1.05% | 14.85 | 2.94 |
| 10/16 | 4,083 | 4,101 | 4,021 | 4,065 | +0.07% | 5,033,300 | 8兆1300億 | +1.98% | 14.99 | 2.97 |
| 10/15 | 4,050 | 4,072 | 3,942 | 4,062 | +2.68% | 5,185,400 | 8兆1240億 | +1.86% | 14.98 | 2.97 |
| 10/14 | 3,956 | 4,001 | 3,932 | 3,956 | -2.01% | 5,272,800 | 7兆9120億 | -0.95% | 14.59 | 2.89 |
| 10/13 | 4,087 | 4,097 | 4,018 | 4,037 | -1.85% | 3,736,000 | 8兆740億 | +0.72% | 14.88 | 2.95 |
| 10/09 | 3,989 | 4,116 | 3,982 | 4,113 | +4.47% | 5,993,000 | 8兆2260億 | +2.42% | 15.16 | 3 |
| 10/08 | 3,955 | 3,981 | 3,881 | 3,937 | -1.43% | 6,031,000 | 7兆8740億 | -2.02% | 14.52 | 2.88 |
| 10/07 | 3,892 | 4,007 | 3,865 | 3,994 | +5.19% | 8,155,800 | 7兆9880億 | -0.99% | 14.73 | 2.92 |
| 10/06 | 3,770 | 3,817 | 3,743 | 3,797 | +3.18% | 5,640,200 | 7兆5940億 | -6.15% | 14 | 2.77 |
| 10/05 | 3,676 | 3,694 | 3,629 | 3,680 | +2.42% | 4,499,700 | 7兆3600億 | -9.4% | 13.57 | 2.69 |
| 10/02 | 3,600 | 3,667 | 3,574 | 3,593 | +0.56% | 7,478,300 | 7兆1860億 | -11.89% | 13.25 | 2.62 |
| 10/01 | 3,694 | 3,694 | 3,551 | 3,573 | -3.3% | 11,731,000 | 7兆1460億 | -12.7% | 13.17 | 2.61 |
| 09/30 | 3,565 | 3,758 | 3,556 | 3,695 | -6.72% | 12,753,500 | 7兆3900億 | -10.27% | 13.62 | 2.7 |
| 09/29 | 4,025 | 4,075 | 3,946 | 3,961 | -3.98% | 4,041,000 | 7兆9220億 | -4.49% | 14.6 | 2.89 |
| 09/28 | 4,076 | 4,173 | 4,041 | 4,125 | -0.51% | 3,929,200 | 8兆2500億 | -1.06% | 15.21 | 3.01 |
| 09/25 | 3,980 | 4,175 | 3,979 | 4,146 | +3.86% | 4,986,700 | 8兆2920億 | -1.03% | 15.29 | 3.03 |
| 09/24 | 4,020 | 4,144 | 3,992 | 3,992 | -0.45% | 5,796,400 | 7兆9840億 | -5.22% | 14.72 | 2.92 |
| 09/18 | 4,184 | 4,184 | 4,010 | 4,010 | -3.86% | 4,139,400 | 8兆200億 | -5.45% | 14.78 | 2.93 |
| 09/17 | 4,194 | 4,270 | 4,161 | 4,171 | +1.16% | 2,610,700 | 8兆3420億 | -2.25% | 15.38 | 3.05 |
| 09/16 | 4,178 | 4,179 | 4,088 | 4,123 | +0.22% | 2,610,100 | 8兆2460億 | -3.76% | 15.2 | 3.01 |
| 09/15 | 4,070 | 4,177 | 4,031 | 4,114 | +2.19% | 3,368,400 | 8兆2280億 | -4.46% | 15.17 | 3 |
| 09/14 | 4,070 | 4,108 | 4,025 | 4,026 | -0.86% | 2,264,700 | 8兆520億 | -7.02% | 14.84 | 2.94 |
| 09/11 | 4,135 | 4,172 | 4,048 | 4,061 | -1.86% | 7,228,000 | 8兆1220億 | -6.88% | 14.97 | 2.97 |
| 09/10 | 4,109 | 4,152 | 4,048 | 4,138 | -2.57% | 3,266,200 | 8兆2760億 | -5.65% | 15.26 | 3.02 |
| 09/09 | 4,162 | 4,247 | 4,101 | 4,247 | +5.59% | 4,717,700 | 8兆4940億 | -3.63% | 15.66 | 3.1 |
| 09/08 | 4,154 | 4,155 | 4,002 | 4,022 | -2.57% | 2,870,800 | 8兆440億 | -9.05% | 14.83 | 2.94 |
| 09/07 | 4,135 | 4,136 | 4,010 | 4,128 | -1.81% | 3,591,500 | 8兆2560億 | -7.24% | 15.22 | 3.02 |
| 09/04 | 4,316 | 4,321 | 4,164 | 4,204 | -2.8% | 4,805,800 | 8兆4080億 | -6.14% | 15.5 | 3.07 |
| 09/03 | 4,310 | 4,432 | 4,281 | 4,325 | +2.13% | 5,233,100 | 8兆6500億 | -3.97% | 15.95 | 3.16 |
| 09/02 | 4,113 | 4,297 | 4,109 | 4,235 | +1.97% | 4,603,300 | 8兆4700億 | -6.33% | 15.61 | 3.09 |
| 09/01 | 4,322 | 4,339 | 4,152 | 4,153 | -4.09% | 3,055,900 | 8兆3060億 | -8.48% | 15.31 | 3.03 |
| 08/31 | 4,300 | 4,342 | 4,253 | 4,330 | +0.7% | 3,016,900 | 8兆6600億 | -4.96% | 15.96 | 3.16 |
| 08/28 | 4,309 | 4,310 | 4,237 | 4,300 | +2.7% | 3,722,200 | 8兆6000億 | -5.91% | 15.85 | 3.14 |
| 08/27 | 4,179 | 4,293 | 4,177 | 4,187 | +2.62% | 4,121,900 | 8兆3740億 | -8.74% | 15.44 | 3.06 |
| 08/26 | 4,070 | 4,105 | 3,965 | 4,080 | +2.38% | 7,145,500 | 8兆1600億 | -11.48% | 15.04 | 2.98 |
| 08/25 | 4,080 | 4,187 | 3,985 | 3,985 | -4.82% | 8,783,100 | 7兆9700億 | -14.01% | 14.69 | 2.91 |
| 08/24 | 4,310 | 4,339 | 4,153 | 4,187 | -5.63% | 5,055,200 | 8兆3740億 | -10.17% | 15.44 | 3.06 |
| 08/21 | 4,477 | 4,500 | 4,387 | 4,437 | -1.11% | 4,684,500 | 8兆8740億 | -5.19% | 16.36 | 3.24 |
| 08/20 | 4,600 | 4,600 | 4,482 | 4,487 | -3.13% | 3,584,400 | 8兆9740億 | -4.25% | 16.54 | 3.28 |
| 08/19 | 4,737 | 4,755 | 4,605 | 4,632 | -1.93% | 3,239,900 | 9兆2640億 | -1.19% | 17.08 | 3.38 |
| 08/18 | 4,715 | 4,749 | 4,695 | 4,723 | +0.02% | 1,713,900 | 9兆4460億 | +0.92% | 17.41 | 3.45 |
| 08/17 | 4,676 | 4,767 | 4,665 | 4,722 | +1.61% | 2,821,400 | 9兆4440億 | +1.2% | 17.41 | 3.45 |
| 08/14 | 4,615 | 4,684 | 4,607 | 4,647 | +0.69% | 2,526,200 | 9兆2940億 | -0.09% | 17.13 | 3.39 |
| 08/13 | 4,631 | 4,648 | 4,593 | 4,615 | -0.97% | 3,756,600 | 9兆2300億 | -0.39% | 17.02 | 3.37 |
| 08/12 | 4,750 | 4,750 | 4,613 | 4,660 | -1.42% | 3,783,000 | 9兆3200億 | +0.91% | 17.18 | 3.4 |
| 08/11 | 4,769 | 4,780 | 4,663 | 4,727 | -1.25% | 3,334,400 | 9兆4540億 | +2.65% | 17.43 | 3.45 |
| 08/10 | 4,672 | 4,787 | 4,638 | 4,787 | +1.89% | 3,001,700 | 9兆5740億 | +4.38% | 17.65 | 3.5 |
| 08/07 | 4,657 | 4,704 | 4,621 | 4,698 | +0.9% | 2,701,900 | 9兆3960億 | +2.87% | 17.32 | 3.43 |
| 08/06 | 4,692 | 4,702 | 4,640 | 4,656 | +0.74% | 3,907,100 | 9兆3120億 | +2.4% | 17.17 | 3.4 |
| 08/05 | 4,650 | 4,660 | 4,600 | 4,622 | -2.39% | 5,053,700 | 9兆2440億 | +2.03% | 17.04 | 3.38 |
| 08/04 | 4,707 | 4,764 | 4,614 | 4,735 | -2.31% | 5,762,300 | 9兆4700億 | +4.76% | 17.46 | 3.46 |
