株価チャート
2015/05/13～2015/10/05
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2015 |
| 10/05 | 1,860 | 1,864 | 1,821 | 1,845 | +0.2% | 7,650,300 | 4兆9073億 | +7.22% | 30.41 | 2.06 |
| 10/02 | 1,829 | 1,866 | 1,820 | 1,842 | +1.23% | 8,310,600 | 4兆8975億 | +7.32% | 30.35 | 2.06 |
| 10/01 | 1,816 | 1,833 | 1,809 | 1,819 | +0.26% | 10,513,800 | 4兆8382億 | +6.46% | 29.99 | 2.03 |
| 09/30 | 1,770 | 1,828 | 1,767 | 1,815 | +4.39% | 11,084,100 | 4兆8257億 | +6.37% | 29.91 | 2.03 |
| 09/29 | 1,776 | 1,790 | 1,731 | 1,738 | -3.05% | 11,510,400 | 4兆6227億 | +1.78% | 28.65 | 1.94 |
| 09/28 | 1,783 | 1,803 | 1,757 | 1,793 | +0.65% | 7,678,200 | 4兆7681億 | +4.61% | 29.55 | 2 |
| 09/25 | 1,760 | 1,788 | 1,744 | 1,781 | +1.06% | 10,334,100 | 4兆7371億 | +3.69% | 29.36 | 1.99 |
| 09/24 | 1,744 | 1,793 | 1,739 | 1,763 | +2.52% | 16,575,000 | 4兆6875億 | +2.24% | 29.05 | 1.97 |
| 09/18 | 1,720 | 1,751 | 1,701 | 1,719 | +1.82% | 13,532,700 | 4兆5722億 | -0.73% | 28.34 | 1.92 |
| 09/17 | 1,678 | 1,694 | 1,665 | 1,689 | +0.92% | 6,341,400 | 4兆4907億 | -3.01% | 27.83 | 1.89 |
| 09/16 | 1,703 | 1,710 | 1,661 | 1,673 | -1.1% | 6,618,900 | 4兆4499億 | -4.49% | 27.58 | 1.87 |
| 09/15 | 1,670 | 1,731 | 1,664 | 1,692 | +2.03% | 9,361,200 | 4兆4995億 | -3.97% | 27.89 | 1.89 |
| 09/14 | 1,673 | 1,694 | 1,656 | 1,658 | -0.86% | 4,622,700 | 4兆4100億 | -6.36% | 27.33 | 1.85 |
| 09/11 | 1,660 | 1,683 | 1,641 | 1,673 | +2.22% | 14,517,300 | 4兆4481億 | -6.24% | 27.57 | 1.87 |
| 09/10 | 1,647 | 1,654 | 1,613 | 1,636 | -3.8% | 8,723,700 | 4兆3515億 | -8.79% | 26.97 | 1.83 |
| 09/09 | 1,652 | 1,701 | 1,630 | 1,701 | +7.14% | 8,970,900 | 4兆5235億 | -5.81% | 28.04 | 1.9 |
| 09/08 | 1,648 | 1,652 | 1,587 | 1,588 | -4.07% | 7,651,200 | 4兆2221億 | -12.62% | 26.17 | 1.78 |
| 09/07 | 1,635 | 1,665 | 1,606 | 1,655 | +1.24% | 8,791,200 | 4兆4011億 | -9.66% | 27.28 | 1.85 |
| 09/04 | 1,686 | 1,686 | 1,619 | 1,635 | -1.86% | 8,616,300 | 4兆3471億 | -11.26% | 26.94 | 1.83 |
| 09/03 | 1,679 | 1,695 | 1,665 | 1,666 | -0.32% | 6,571,200 | 4兆4295億 | -10.11% | 27.45 | 1.86 |
| 09/02 | 1,650 | 1,710 | 1,646 | 1,671 | -0.52% | 9,009,300 | 4兆4437億 | -10.26% | 27.54 | 1.87 |
| 09/01 | 1,759 | 1,764 | 1,680 | 1,680 | -4.74% | 7,800,600 | 4兆4667億 | -10.27% | 27.68 | 1.88 |
| 08/31 | 1,760 | 1,770 | 1,735 | 1,763 | -1.53% | 7,260,000 | 4兆6892億 | -6.16% | 29.06 | 1.97 |
| 08/28 | 1,798 | 1,803 | 1,766 | 1,791 | +2.6% | 8,276,700 | 4兆7619億 | -4.95% | 29.51 | 2 |
| 08/27 | 1,744 | 1,772 | 1,739 | 1,745 | +1.79% | 12,174,600 | 4兆6414億 | -7.56% | 28.77 | 1.95 |
| 08/26 | 1,680 | 1,732 | 1,674 | 1,715 | +2.98% | 13,214,700 | 4兆5598億 | -9.47% | 28.26 | 1.92 |
| 08/25 | 1,674 | 1,753 | 1,665 | 1,665 | -4.73% | 15,317,400 | 4兆4277億 | -12.32% | 27.44 | 1.86 |
| 08/24 | 1,807 | 1,823 | 1,748 | 1,748 | -5.72% | 11,215,500 | 4兆6476億 | -8.36% | 28.81 | 1.95 |
| 08/21 | 1,840 | 1,879 | 1,840 | 1,854 | -1.87% | 7,485,300 | 4兆9295億 | -2.95% | 30.55 | 2.07 |
| 08/20 | 1,905 | 1,918 | 1,889 | 1,889 | -1.2% | 5,218,200 | 5兆234億 | -1.1% | 31.13 | 2.11 |
| 08/19 | 1,931 | 1,945 | 1,910 | 1,912 | -0.97% | 5,414,100 | 5兆846億 | +0.21% | 31.51 | 2.14 |
| 08/18 | 1,953 | 1,960 | 1,928 | 1,931 | -1.09% | 4,085,700 | 5兆1342億 | +1.4% | 31.82 | 2.16 |
| 08/17 | 1,956 | 1,971 | 1,943 | 1,952 | +0.24% | 3,558,300 | 5兆1910億 | +2.79% | 32.17 | 2.18 |
| 08/14 | 1,959 | 1,965 | 1,944 | 1,947 | -0.1% | 4,742,400 | 5兆1785億 | +3.03% | 32.1 | 2.18 |
| 08/13 | 1,932 | 1,956 | 1,909 | 1,949 | +1.18% | 6,921,600 | 5兆1839億 | +3.58% | 32.13 | 2.18 |
| 08/12 | 1,935 | 1,956 | 1,915 | 1,927 | -0.45% | 7,053,900 | 5兆1236億 | +2.76% | 31.76 | 2.15 |
| 08/11 | 1,963 | 1,966 | 1,924 | 1,935 | -1.59% | 6,015,900 | 5兆1466億 | +3.55% | 31.9 | 2.16 |
| 08/10 | 1,933 | 1,967 | 1,927 | 1,967 | +2.22% | 5,072,700 | 5兆2300億 | +5.62% | 32.41 | 2.2 |
| 08/07 | 1,947 | 1,947 | 1,912 | 1,924 | -1.3% | 7,272,300 | 5兆1165億 | +3.72% | 31.71 | 2.15 |
| 08/06 | 1,993 | 1,999 | 1,949 | 1,949 | -0.98% | 6,033,900 | 5兆1839億 | +5.43% | 32.13 | 2.18 |
| 08/05 | 1,953 | 1,992 | 1,952 | 1,969 | +0.56% | 8,271,000 | 5兆2353億 | +6.88% | 32.45 | 2.2 |
| 08/04 | 1,918 | 1,976 | 1,906 | 1,958 | +2.05% | 8,988,000 | 5兆2060億 | +6.8% | 32.27 | 2.19 |
| 08/03 | 1,915 | 1,925 | 1,901 | 1,918 | +0.54% | 4,563,000 | 5兆1014億 | +5.17% | 31.62 | 2.14 |
| 07/31 | 1,905 | 1,911 | 1,900 | 1,908 | +1.15% | 7,402,500 | 5兆739億 | +4.95% | 31.45 | 2.13 |
| 07/30 | 1,904 | 1,914 | 1,879 | 1,886 | -1.45% | 7,412,700 | 5兆163億 | +4.1% | 31.09 | 2.11 |
| 07/29 | 1,866 | 1,919 | 1,866 | 1,914 | +2.57% | 7,572,000 | 5兆899億 | +5.92% | 31.55 | 2.14 |
| 07/28 | 1,844 | 1,881 | 1,835 | 1,866 | -0.46% | 5,884,200 | 4兆9623億 | +3.61% | 30.76 | 2.09 |
| 07/27 | 1,877 | 1,893 | 1,857 | 1,875 | -0.76% | 4,883,700 | 4兆9853億 | +4.44% | 30.9 | 2.1 |
| 07/24 | 1,897 | 1,906 | 1,881 | 1,889 | -0.18% | 5,572,200 | 5兆234億 | +5.59% | 31.13 | 2.11 |
| 07/23 | 1,864 | 1,893 | 1,853 | 1,892 | +2.29% | 6,270,000 | 5兆323億 | +6.31% | 31.19 | 2.12 |
| 07/22 | 1,842 | 1,863 | 1,840 | 1,850 | -0.52% | 5,234,100 | 4兆9197億 | +4.34% | 30.49 | 2.07 |
| 07/21 | 1,852 | 1,860 | 1,834 | 1,860 | +1.01% | 4,581,000 | 4兆9454億 | +5.24% | 30.65 | 2.08 |
| 07/17 | 1,833 | 1,843 | 1,824 | 1,841 | -0.2% | 4,746,000 | 4兆8958億 | +4.48% | 30.34 | 2.06 |
| 07/16 | 1,848 | 1,868 | 1,841 | 1,845 | +0.62% | 8,342,400 | 4兆9055億 | +4.99% | 30.4 | 2.06 |
| 07/15 | 1,826 | 1,842 | 1,818 | 1,833 | +0.49% | 7,553,100 | 4兆8754億 | +4.64% | 30.22 | 2.05 |
| 07/14 | 1,804 | 1,839 | 1,796 | 1,824 | +1.86% | 12,221,400 | 4兆8514億 | +4.49% | 30.07 | 2.04 |
| 07/13 | 1,758 | 1,794 | 1,751 | 1,791 | +3.93% | 7,831,200 | 4兆7628億 | +2.93% | 29.52 | 2 |
| 07/10 | 1,756 | 1,778 | 1,708 | 1,723 | -1.86% | 12,798,300 | 4兆5829億 | -0.79% | 28.4 | 1.93 |
| 07/09 | 1,721 | 1,759 | 1,701 | 1,756 | -0.43% | 16,081,200 | 4兆6697億 | +1.09% | 28.94 | 1.96 |
| 07/08 | 1,810 | 1,813 | 1,758 | 1,764 | -1.89% | 12,019,200 | 4兆6901億 | +1.65% | 29.07 | 1.97 |
| 07/07 | 1,779 | 1,803 | 1,767 | 1,798 | +2.39% | 7,161,000 | 4兆7805億 | +3.73% | 29.63 | 2.01 |
| 07/06 | 1,744 | 1,766 | 1,734 | 1,756 | -1.24% | 6,945,900 | 4兆6688億 | +1.54% | 28.94 | 1.96 |
| 07/03 | 1,779 | 1,788 | 1,767 | 1,778 | +0.26% | 4,286,400 | 4兆7273億 | +2.93% | 29.3 | 1.99 |
| 07/02 | 1,793 | 1,800 | 1,764 | 1,773 | -0.09% | 6,585,600 | 4兆7149億 | +2.84% | 29.22 | 1.98 |
| 07/01 | 1,749 | 1,779 | 1,737 | 1,775 | +1.22% | 6,582,300 | 4兆7194億 | +3% | 29.25 | 1.98 |
| 06/30 | 1,747 | 1,765 | 1,742 | 1,753 | +1% | 6,567,000 | 4兆6626億 | +1.82% | 28.9 | 1.96 |
| 06/29 | 1,721 | 1,752 | 1,719 | 1,736 | -1.57% | 6,037,800 | 4兆6165億 | +0.87% | 28.61 | 1.94 |
| 06/26 | 1,759 | 1,778 | 1,759 | 1,764 | -0.3% | 4,796,100 | 4兆6901億 | +2.48% | 29.07 | 1.97 |
| 06/25 | 1,748 | 1,780 | 1,744 | 1,769 | +0.61% | 6,272,400 | 4兆7043億 | +2.85% | 29.16 | 1.98 |
| 06/24 | 1,755 | 1,766 | 1,737 | 1,758 | +0.61% | 7,883,700 | 4兆6759億 | +2.29% | 28.98 | 1.97 |
| 06/23 | 1,743 | 1,750 | 1,729 | 1,748 | +0.69% | 8,470,500 | 4兆6476億 | +1.73% | 28.81 | 1.95 |
| 06/22 | 1,718 | 1,740 | 1,716 | 1,736 | +1.05% | 6,154,500 | 4兆6157億 | +0.97% | 28.61 | 1.94 |
| 06/19 | 1,685 | 1,729 | 1,684 | 1,718 | +2.75% | 10,463,100 | 4兆5678億 | -0.14% | 28.31 | 1.92 |
| 06/18 | 1,687 | 1,690 | 1,662 | 1,672 | -1.59% | 9,657,300 | 4兆4455億 | -2.87% | 27.55 | 1.87 |
| 06/17 | 1,717 | 1,722 | 1,692 | 1,699 | -0.64% | 5,412,000 | 4兆5173億 | -1.36% | 28 | 1.9 |
| 06/16 | 1,714 | 1,721 | 1,708 | 1,710 | -0.81% | 5,138,700 | 4兆5465億 | -0.77% | 28.18 | 1.91 |
| 06/15 | 1,713 | 1,736 | 1,711 | 1,724 | +0.02% | 4,222,500 | 4兆5837億 | -0.02% | 28.41 | 1.93 |
| 06/12 | 1,717 | 1,733 | 1,705 | 1,723 | +0.29% | 11,469,600 | 4兆5829億 | -0.04% | 28.4 | 1.93 |
| 06/11 | 1,693 | 1,721 | 1,686 | 1,718 | +2.65% | 7,588,800 | 4兆5696億 | -0.27% | 28.32 | 1.92 |
| 06/10 | 1,691 | 1,699 | 1,674 | 1,674 | -1.26% | 9,807,000 | 4兆4517億 | -2.84% | 27.59 | 1.87 |
| 06/09 | 1,708 | 1,709 | 1,695 | 1,695 | -0.84% | 4,857,300 | 4兆5084億 | -1.72% | 27.94 | 1.9 |
| 06/08 | 1,721 | 1,723 | 1,691 | 1,710 | -0.52% | 5,299,500 | 4兆5465億 | -0.95% | 28.18 | 1.91 |
| 06/05 | 1,697 | 1,722 | 1,692 | 1,719 | -0.1% | 5,006,100 | 4兆5704億 | -0.54% | 28.33 | 1.92 |
| 06/04 | 1,720 | 1,724 | 1,710 | 1,720 | +0.86% | 6,357,000 | 4兆5749億 | -0.5% | 28.35 | 1.92 |
| 06/03 | 1,700 | 1,714 | 1,687 | 1,706 | +0.81% | 6,487,200 | 4兆5359億 | -1.41% | 28.11 | 1.91 |
| 06/02 | 1,703 | 1,705 | 1,687 | 1,692 | -0.67% | 7,849,800 | 4兆4995億 | -2.37% | 27.89 | 1.89 |
| 06/01 | 1,696 | 1,707 | 1,681 | 1,703 | -0.91% | 9,750,300 | 4兆5297億 | -1.88% | 28.07 | 1.9 |
| 05/29 | 1,727 | 1,747 | 1,714 | 1,719 | -0.83% | 8,338,500 | 4兆5713億 | -1.21% | 28.33 | 1.92 |
| 05/28 | 1,750 | 1,752 | 1,727 | 1,733 | -0.4% | 5,464,500 | 4兆6094億 | -0.44% | 28.57 | 1.94 |
| 05/27 | 1,733 | 1,745 | 1,726 | 1,740 | +0.54% | 6,326,400 | 4兆6281億 | -0.1% | 28.68 | 1.95 |
| 05/26 | 1,746 | 1,753 | 1,731 | 1,731 | -1.03% | 4,257,900 | 4兆6032億 | -0.8% | 28.53 | 1.94 |
| 05/25 | 1,740 | 1,753 | 1,732 | 1,749 | +0.63% | 3,679,200 | 4兆6511億 | +0.06% | 28.83 | 1.96 |
| 05/22 | 1,744 | 1,746 | 1,721 | 1,738 | -0.02% | 4,307,700 | 4兆6219億 | -0.74% | 28.65 | 1.94 |
| 05/21 | 1,750 | 1,761 | 1,732 | 1,738 | -0.55% | 5,339,700 | 4兆6227億 | -0.84% | 28.65 | 1.94 |
| 05/20 | 1,762 | 1,773 | 1,741 | 1,748 | -0.51% | 6,513,000 | 4兆6485億 | -0.4% | 28.81 | 1.95 |
| 05/19 | 1,766 | 1,767 | 1,753 | 1,757 | -0.26% | 5,373,000 | 4兆6724億 | +0.06% | 28.96 | 1.96 |
| 05/18 | 1,745 | 1,763 | 1,740 | 1,762 | +0.78% | 4,867,500 | 4兆6848億 | +0.32% | 29.04 | 1.97 |
| 05/15 | 1,715 | 1,749 | 1,706 | 1,748 | +3.17% | 6,085,800 | 4兆6485億 | -0.46% | 28.81 | 1.95 |
| 05/14 | 1,712 | 1,720 | 1,692 | 1,694 | -2.34% | 6,517,800 | 4兆5057億 | -3.4% | 27.93 | 1.89 |
| 05/13 | 1,725 | 1,740 | 1,708 | 1,735 | +0.7% | 4,893,000 | 4兆6139億 | -1.03% | 28.6 | 1.94 |
