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 | 1,293 | 1,305 | 1,292 | 1,305 | +0.93% | 16,200 | 459億5557万 | -1.14% | 202.98 | 0.82 |
| 12/29 | 1,287 | 1,296 | 1,278 | 1,293 | 0% | 19,300 | 455億3299万 | -2.27% | 201.12 | 0.81 |
| 12/28 | 1,275 | 1,293 | 1,266 | 1,293 | +0.78% | 40,200 | 455億3299万 | -2.64% | 201.12 | 0.81 |
| 12/25 | 1,284 | 1,285 | 1,274 | 1,283 | -0.16% | 112,900 | 451億8084万 | -3.75% | 199.56 | 0.81 |
| 12/24 | 1,288 | 1,297 | 1,284 | 1,285 | +0.78% | 30,700 | 452億5127万 | -4.03% | 199.87 | 0.81 |
| 12/22 | 1,270 | 1,281 | 1,270 | 1,275 | +0.39% | 19,100 | 448億9912万 | -5.2% | 198.32 | 0.8 |
| 12/21 | 1,300 | 1,300 | 1,265 | 1,270 | -3.2% | 38,500 | 447億2305万 | -5.93% | 197.54 | 0.8 |
| 12/18 | 1,328 | 1,339 | 1,312 | 1,312 | -1.2% | 50,000 | 462億208万 | -3.39% | 204.07 | 0.83 |
| 12/17 | 1,334 | 1,350 | 1,328 | 1,328 | +0.15% | 33,100 | 467億6552万 | -2.57% | 206.56 | 0.84 |
| 12/16 | 1,320 | 1,326 | 1,315 | 1,326 | +1.22% | 18,900 | 466億9509万 | -3% | 206.25 | 0.83 |
| 12/15 | 1,322 | 1,333 | 1,310 | 1,310 | -0.91% | 26,800 | 461億3165万 | -4.31% | 203.76 | 0.82 |
| 12/14 | 1,331 | 1,334 | 1,310 | 1,322 | -1.78% | 25,700 | 465億5423万 | -3.71% | 205.63 | 0.83 |
| 12/11 | 1,348 | 1,348 | 1,333 | 1,346 | +2.2% | 53,400 | 473億9939万 | -1.97% | 209.36 | 0.85 |
| 12/10 | 1,321 | 1,330 | 1,316 | 1,317 | -1.27% | 17,100 | 463億7815万 | -4.01% | 204.85 | 0.83 |
| 12/09 | 1,324 | 1,344 | 1,324 | 1,334 | +1.14% | 19,800 | 469億7681万 | -2.7% | 207.49 | 0.84 |
| 12/08 | 1,346 | 1,346 | 1,319 | 1,319 | -1.27% | 11,300 | 464億4858万 | -3.72% | 205.16 | 0.83 |
| 12/07 | 1,329 | 1,354 | 1,329 | 1,336 | +1.91% | 21,400 | 470億4724万 | -2.55% | 207.8 | 0.84 |
| 12/04 | 1,331 | 1,331 | 1,307 | 1,311 | -2.24% | 25,400 | 461億6686万 | -4.31% | 203.91 | 0.82 |
| 12/03 | 1,345 | 1,353 | 1,339 | 1,341 | -0.81% | 14,300 | 472億2331万 | -2.19% | 208.58 | 0.84 |
| 12/02 | 1,358 | 1,359 | 1,350 | 1,352 | +0.3% | 13,400 | 476億1068万 | -1.24% | 210.29 | 0.85 |
| 12/01 | 1,329 | 1,359 | 1,329 | 1,348 | +1.43% | 19,000 | 474億6982万 | -1.39% | 209.67 | 0.85 |
| 11/30 | 1,330 | 1,347 | 1,317 | 1,329 | -0.67% | 28,500 | 468億73万 | -2.71% | 206.71 | 0.84 |
| 11/27 | 1,338 | 1,362 | 1,330 | 1,338 | -0.74% | 23,600 | 471億1767万 | -1.98% | 208.11 | 0.84 |
| 11/26 | 1,369 | 1,380 | 1,345 | 1,348 | -1.68% | 40,100 | 474億6982万 | -1.17% | 209.67 | 0.85 |
| 11/25 | 1,398 | 1,398 | 1,350 | 1,371 | -2% | 21,900 | 482億7976万 | +0.88% | 213.25 | 0.86 |
| 11/24 | 1,387 | 1,411 | 1,387 | 1,399 | -0.29% | 25,800 | 492億6578万 | +3.32% | 217.6 | 0.88 |
| 11/20 | 1,425 | 1,426 | 1,396 | 1,403 | -1.54% | 20,600 | 494億664万 | +4% | 218.22 | 0.88 |
| 11/19 | 1,440 | 1,440 | 1,421 | 1,425 | -0.28% | 15,900 | 501億8137万 | +6.11% | 221.65 | 0.9 |
| 11/18 | 1,437 | 1,437 | 1,424 | 1,429 | +0.28% | 12,400 | 503億2223万 | +6.96% | 222.27 | 0.9 |
| 11/17 | 1,439 | 1,439 | 1,417 | 1,425 | +0.14% | 25,100 | 501億8137万 | +7.14% | 221.65 | 0.9 |
| 11/16 | 1,433 | 1,433 | 1,417 | 1,423 | -1.66% | 22,100 | 501億1094万 | +7.48% | 221.34 | 0.9 |
| 11/13 | 1,435 | 1,450 | 1,423 | 1,447 | +0.07% | 27,100 | 509億5610万 | +9.79% | 225.07 | 0.91 |
| 11/12 | 1,425 | 1,450 | 1,419 | 1,446 | +1.83% | 23,500 | 509億2089万 | +10.13% | 224.91 | 0.91 |
| 11/11 | 1,418 | 1,439 | 1,400 | 1,420 | +1.57% | 61,000 | 500億530万 | +8.73% | 220.87 | 0.89 |
| 11/10 | 1,382 | 1,401 | 1,382 | 1,398 | +0.36% | 17,300 | 492億3057万 | +7.54% | 217.45 | 0.88 |
| 11/09 | 1,320 | 1,410 | 1,320 | 1,393 | +4.11% | 49,200 | 490億5449万 | +7.57% | 216.67 | 0.88 |
| 11/06 | 1,338 | 1,338 | 1,323 | 1,338 | +1.52% | 15,200 | 471億1767万 | +3.64% | 208.11 | 0.84 |
| 11/05 | 1,309 | 1,343 | 1,301 | 1,318 | +1.85% | 15,100 | 464億1337万 | +2.33% | 205 | 0.83 |
| 11/04 | 1,297 | 1,327 | 1,293 | 1,294 | -0.54% | 23,900 | 455億6821万 | +0.62% | 201.27 | 0.81 |
| 11/02 | 1,340 | 1,340 | 1,290 | 1,301 | -3.13% | 25,400 | 458億1471万 | +1.17% | 202.36 | 0.82 |
| 10/30 | 1,318 | 1,365 | 1,318 | 1,343 | +2.13% | 28,700 | 472億9374万 | +4.51% | 208.89 | 0.84 |
| 10/29 | 1,339 | 1,345 | 1,312 | 1,315 | -0.9% | 18,600 | 463億772万 | +2.65% | 204.54 | 0.83 |
| 10/28 | 1,304 | 1,359 | 1,290 | 1,327 | +3.11% | 29,700 | 467億3030万 | +3.67% | 206.4 | 0.83 |
| 10/27 | 1,328 | 1,328 | 1,285 | 1,287 | -2.65% | 17,500 | 453億2170万 | +0.63% | 200.18 | 0.81 |
| 10/26 | 1,329 | 1,333 | 1,317 | 1,322 | +1.3% | 13,700 | 465億5423万 | +3.28% | 205.63 | 0.83 |
| 10/23 | 1,328 | 1,340 | 1,293 | 1,305 | -0.08% | 35,400 | 459億5557万 | +2.03% | 202.98 | 0.82 |
| 10/22 | 1,306 | 1,325 | 1,302 | 1,306 | +0.08% | 15,300 | 459億9079万 | +2.19% | 203.14 | 0.82 |
| 10/21 | 1,247 | 1,305 | 1,247 | 1,305 | +4.65% | 24,000 | 459億5557万 | +2.11% | 202.98 | 0.82 |
| 10/20 | 1,240 | 1,248 | 1,240 | 1,247 | +0.24% | 13,400 | 439億1310万 | -2.43% | 193.96 | 0.78 |
| 10/19 | 1,253 | 1,254 | 1,237 | 1,244 | -0.64% | 8,100 | 438億746万 | -2.89% | 193.49 | 0.78 |
| 10/16 | 1,272 | 1,274 | 1,248 | 1,252 | -1.03% | 39,400 | 440億8918万 | -2.34% | 194.74 | 0.79 |
| 10/15 | 1,242 | 1,269 | 1,242 | 1,265 | +1.85% | 18,000 | 445億4697万 | -1.33% | 196.76 | 0.8 |
| 10/14 | 1,274 | 1,274 | 1,232 | 1,242 | -3.04% | 58,100 | 437億3703万 | -3.04% | 193.18 | 0.78 |
| 10/13 | 1,281 | 1,290 | 1,275 | 1,281 | -0.54% | 16,200 | 451億1041万 | -0.08% | 199.25 | 0.81 |
| 10/09 | 1,279 | 1,288 | 1,273 | 1,288 | +0.86% | 16,200 | 453億5692万 | +0.55% | 200.34 | 0.81 |
| 10/08 | 1,302 | 1,302 | 1,270 | 1,277 | -1.92% | 12,400 | 449億6955万 | -0.23% | 198.63 | 0.8 |
| 10/07 | 1,298 | 1,306 | 1,281 | 1,302 | +0.93% | 21,300 | 458億4993万 | +1.48% | 202.52 | 0.82 |
| 10/06 | 1,284 | 1,300 | 1,270 | 1,290 | +2.14% | 27,000 | 454億2735万 | +0.55% | 200.65 | 0.81 |
| 10/05 | 1,273 | 1,273 | 1,254 | 1,263 | 0% | 29,300 | 444億7654万 | -1.48% | 196.45 | 0.79 |
| 10/02 | 1,275 | 1,280 | 1,256 | 1,263 | -1.94% | 30,600 | 444億7654万 | -1.41% | 196.45 | 0.79 |
| 10/01 | 1,285 | 1,290 | 1,252 | 1,288 | +1.02% | 37,300 | 453億5692万 | +0.55% | 200.34 | 0.81 |
| 09/30 | 1,286 | 1,294 | 1,256 | 1,275 | +0.95% | 24,700 | 448億9912万 | -0.55% | 198.32 | 0.8 |
| 09/29 | 1,277 | 1,296 | 1,258 | 1,263 | -3% | 56,600 | 444億7654万 | -1.79% | 196.45 | 0.79 |
| 09/28 | 1,275 | 1,303 | 1,260 | 1,302 | +2.28% | 36,300 | 458億4993万 | +0.7% | 202.52 | 0.82 |
| 09/25 | 1,244 | 1,276 | 1,226 | 1,273 | +1.84% | 47,500 | 448億2869万 | -2.08% | 198 | 0.8 |
| 09/24 | 1,250 | 1,268 | 1,249 | 1,250 | -2.34% | 60,000 | 440億1875万 | -4.51% | 194.43 | 0.79 |
| 09/18 | 1,288 | 1,297 | 1,271 | 1,280 | -1.92% | 46,200 | 450億7520万 | -2.81% | 199.09 | 0.81 |
| 09/17 | 1,328 | 1,328 | 1,288 | 1,305 | 0% | 24,900 | 459億5557万 | -1.44% | 202.98 | 0.82 |
| 09/16 | 1,301 | 1,307 | 1,292 | 1,305 | +1.01% | 7,100 | 459億5557万 | -1.81% | 202.98 | 0.82 |
| 09/15 | 1,293 | 1,315 | 1,291 | 1,292 | +0.08% | 23,300 | 454億9778万 | -3.15% | 200.96 | 0.81 |
| 09/14 | 1,339 | 1,339 | 1,291 | 1,291 | -2.05% | 10,800 | 454億6256万 | -3.73% | 200.8 | 0.81 |
| 09/11 | 1,318 | 1,328 | 1,298 | 1,318 | +1.07% | 51,600 | 464億1337万 | -2.01% | 205 | 0.83 |
| 09/10 | 1,290 | 1,311 | 1,271 | 1,304 | -0.99% | 21,300 | 459億2036万 | -3.41% | 202.83 | 0.82 |
| 09/09 | 1,287 | 1,321 | 1,267 | 1,317 | +4.77% | 24,300 | 463億7815万 | -2.73% | 204.85 | 0.83 |
| 09/08 | 1,258 | 1,283 | 1,246 | 1,257 | +0.08% | 36,100 | 442億6525万 | -7.51% | 195.52 | 0.79 |
| 09/07 | 1,236 | 1,262 | 1,225 | 1,256 | +1.13% | 20,800 | 442億3004万 | -8.05% | 195.36 | 0.79 |
| 09/04 | 1,275 | 1,279 | 1,230 | 1,242 | -1.9% | 34,100 | 437億3703万 | -9.54% | 193.18 | 0.78 |
| 09/03 | 1,267 | 1,286 | 1,260 | 1,266 | +0.64% | 30,000 | 445億8219万 | -8.26% | 196.92 | 0.8 |
| 09/02 | 1,244 | 1,285 | 1,239 | 1,258 | -1.26% | 48,900 | 443億47万 | -9.17% | 195.67 | 0.79 |
| 09/01 | 1,328 | 1,328 | 1,270 | 1,274 | -4.35% | 74,100 | 448億6391万 | -8.41% | 198.16 | 0.8 |
| 08/31 | 1,304 | 1,333 | 1,288 | 1,332 | +2.15% | 24,100 | 469億638万 | -4.65% | 207.18 | 0.84 |
| 08/28 | 1,297 | 1,313 | 1,287 | 1,304 | +2.92% | 16,300 | 459億2036万 | -6.86% | 202.83 | 0.82 |
| 08/27 | 1,271 | 1,308 | 1,260 | 1,267 | +1.77% | 36,100 | 446億1740万 | -9.76% | 197.07 | 0.8 |
| 08/26 | 1,251 | 1,274 | 1,218 | 1,245 | -0.56% | 87,300 | 438億4267万 | -11.7% | 193.65 | 0.78 |
| 08/25 | 1,248 | 1,336 | 1,247 | 1,252 | -4.5% | 64,100 | 440億8918万 | -11.64% | 194.74 | 0.79 |
| 08/24 | 1,350 | 1,388 | 1,304 | 1,311 | -6.16% | 60,900 | 461億6686万 | -7.81% | 203.91 | 0.82 |
| 08/21 | 1,400 | 1,450 | 1,386 | 1,397 | -2.78% | 44,300 | 491億9535万 | -2.1% | 217.29 | 0.88 |
| 08/20 | 1,450 | 1,461 | 1,426 | 1,437 | -1.64% | 28,400 | 506億395万 | +0.7% | 223.51 | 0.9 |
| 08/19 | 1,500 | 1,500 | 1,459 | 1,461 | -2.47% | 25,300 | 514億4911万 | +2.6% | 227.25 | 0.92 |
| 08/18 | 1,468 | 1,515 | 1,468 | 1,498 | +2.04% | 34,800 | 527億5207万 | +5.57% | 233 | 0.94 |
| 08/17 | 1,440 | 1,468 | 1,440 | 1,468 | +2.02% | 18,800 | 516億9562万 | +3.89% | 228.33 | 0.92 |
| 08/14 | 1,430 | 1,458 | 1,429 | 1,439 | +0.56% | 9,700 | 506億7438万 | +2.35% | 223.82 | 0.91 |
| 08/13 | 1,426 | 1,438 | 1,403 | 1,431 | -0.69% | 23,300 | 503億9266万 | +2.14% | 222.58 | 0.9 |
| 08/12 | 1,445 | 1,457 | 1,430 | 1,441 | -0.55% | 22,900 | 507億4481万 | +3.22% | 224.14 | 0.91 |
| 08/11 | 1,423 | 1,453 | 1,423 | 1,449 | +3.72% | 43,800 | 510億2653万 | +4.09% | 225.38 | 0.91 |
| 08/10 | 1,371 | 1,400 | 1,360 | 1,397 | -2.78% | 32,400 | 491億9535万 | +0.79% | 217.29 | 0.88 |
| 08/07 | 1,423 | 1,437 | 1,415 | 1,437 | +0.77% | 28,500 | 506億395万 | +3.9% | 223.51 | 0.9 |
| 08/06 | 1,413 | 1,430 | 1,410 | 1,426 | -0.28% | 31,100 | 502億1659万 | +3.41% | 221.8 | 0.9 |
| 08/05 | 1,431 | 1,431 | 1,418 | 1,430 | -0.14% | 29,200 | 503億5745万 | +4.08% | 222.42 | 0.9 |
| 08/04 | 1,431 | 1,432 | 1,416 | 1,432 | +0.07% | 11,600 | 504億2788万 | +4.53% | 222.74 | 0.9 |
