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 | 800 | 812 | 800 | 802 | -0.25% | 732,900 | 303億1367万 | -16.72% | 41.76 | 2.98 |
| 12/29 | 787 | 814 | 787 | 804 | +1.9% | 963,900 | 303億8927万 | -17.45% | 41.86 | 2.99 |
| 12/28 | 776 | 815 | 775 | 789 | +2.87% | 1,745,500 | 298億2230万 | -19.57% | 41.08 | 2.93 |
| 12/25 | 773 | 778 | 746 | 767 | -2.04% | 1,861,800 | 289億9075万 | -22.29% | 39.93 | 2.85 |
| 12/24 | 800 | 811 | 774 | 783 | -0.51% | 1,615,300 | 295億9552万 | -21.23% | 40.77 | 2.91 |
| 12/22 | 822 | 827 | 784 | 787 | -4.14% | 1,921,400 | 297億4671万 | -21.3% | 40.98 | 2.92 |
| 12/21 | 830 | 834 | 801 | 821 | -2.49% | 1,965,000 | 310億1467万 | -18.39% | 42.71 | 3.05 |
| 12/18 | 876 | 885 | 835 | 842 | -4.54% | 2,595,000 | 318億798万 | -16.72% | 43.81 | 3.12 |
| 12/17 | 884 | 897 | 880 | 882 | +0.46% | 1,029,000 | 333億1904万 | -13.02% | 45.89 | 3.27 |
| 12/16 | 899 | 899 | 867 | 878 | +1.04% | 1,251,400 | 331億6794万 | -13.67% | 45.68 | 3.26 |
| 12/15 | 896 | 915 | 867 | 869 | -1.92% | 1,999,000 | 328億2795万 | -14.72% | 45.21 | 3.22 |
| 12/14 | 890 | 914 | 871 | 886 | -6.44% | 4,257,000 | 334億7015万 | -14.06% | 46.09 | 3.29 |
| 12/11 | 969 | 1,008 | 942 | 947 | -4.25% | 2,790,400 | 357億7453万 | -9.12% | 49.27 | 3.51 |
| 12/10 | 974 | 1,002 | 963 | 989 | -1.69% | 2,342,900 | 373億6115万 | -5.9% | 51.45 | 3.67 |
| 12/09 | 1,074 | 1,079 | 999 | 1,006 | -7.62% | 4,322,800 | 380億336万 | -5% | 52.34 | 3.73 |
| 12/08 | 1,175 | 1,191 | 1,068 | 1,089 | -8.49% | 4,175,500 | 411億3882万 | +2.06% | 56.66 | 4.04 |
| 12/07 | 1,200 | 1,209 | 1,175 | 1,190 | +3.21% | 2,309,000 | 449億5427万 | +10.9% | 61.91 | 4.42 |
| 12/04 | 1,150 | 1,162 | 1,123 | 1,153 | -1.2% | 1,310,500 | 435億5653万 | +7.16% | 59.99 | 4.28 |
| 12/03 | 1,130 | 1,169 | 1,129 | 1,167 | +5.52% | 2,385,900 | 440億8540万 | +7.96% | 60.71 | 4.33 |
| 12/02 | 1,060 | 1,106 | 1,050 | 1,106 | +3.17% | 1,537,200 | 417億8103万 | +1.94% | 57.54 | 4.1 |
| 12/01 | 1,084 | 1,103 | 1,060 | 1,072 | 0% | 1,246,900 | 404億9662万 | -2.01% | 55.77 | 3.98 |
| 11/30 | 1,145 | 1,145 | 1,072 | 1,072 | -4.54% | 1,733,900 | 404億9662万 | -2.72% | 55.77 | 3.98 |
| 11/27 | 1,165 | 1,175 | 1,115 | 1,123 | -2.35% | 2,172,100 | 424億2323万 | +1.26% | 58.42 | 4.17 |
| 11/26 | 1,143 | 1,175 | 1,129 | 1,150 | +5.02% | 2,597,000 | 434億4320万 | +3.23% | 59.83 | 4.27 |
| 11/25 | 1,072 | 1,105 | 1,053 | 1,095 | +1.2% | 2,057,200 | 413億6548万 | -1.88% | 56.97 | 4.06 |
| 11/24 | 998 | 1,113 | 998 | 1,082 | +9.96% | 5,460,700 | 408億7438万 | -3.48% | 56.29 | 4.02 |
| 11/20 | 946 | 988 | 944 | 984 | +3.91% | 2,205,600 | 371億7050万 | -12.69% | 51.19 | 3.65 |
| 11/19 | 950 | 953 | 937 | 947 | +1.72% | 1,214,700 | 357億7283万 | -16.64% | 49.27 | 3.51 |
| 11/18 | 956 | 958 | 929 | 931 | -1.06% | 1,286,600 | 351億6843万 | -18.76% | 48.43 | 3.45 |
| 11/17 | 932 | 949 | 923 | 941 | +0.75% | 1,709,300 | 355億4618万 | -18.81% | 48.95 | 3.49 |
| 11/16 | 920 | 951 | 920 | 934 | -0.53% | 1,151,600 | 352億8175万 | -20.17% | 48.59 | 3.47 |
| 11/13 | 920 | 959 | 918 | 939 | +2.85% | 2,374,800 | 354億7063万 | -20.56% | 48.85 | 3.48 |
| 11/12 | 956 | 956 | 909 | 913 | -4.1% | 2,980,300 | 344億8848万 | -23.47% | 47.5 | 3.39 |
| 11/11 | 962 | 962 | 938 | 952 | +0.85% | 2,169,800 | 359億6170万 | -21.06% | 49.53 | 3.53 |
| 11/10 | 995 | 1,014 | 934 | 944 | -18.2% | 7,530,900 | 356億5950万 | -22.56% | 49.11 | 3.5 |
| 11/09 | 1,178 | 1,181 | 1,152 | 1,154 | -2.04% | 987,900 | 435億9223万 | -6.18% | 60.03 | 4.28 |
| 11/06 | 1,147 | 1,193 | 1,140 | 1,178 | +1.29% | 864,200 | 444億9883万 | -4.46% | 61.28 | 4.37 |
| 11/05 | 1,200 | 1,207 | 1,146 | 1,163 | -2.84% | 1,019,300 | 439億3220万 | -5.6% | 60.5 | 4.32 |
| 11/04 | 1,215 | 1,236 | 1,195 | 1,197 | -0.08% | 659,600 | 452億1655万 | -2.76% | 62.27 | 4.44 |
| 11/02 | 1,220 | 1,248 | 1,196 | 1,198 | -2.76% | 755,500 | 452億5433万 | -3% | 62.32 | 4.45 |
| 10/30 | 1,256 | 1,263 | 1,215 | 1,232 | -2.99% | 826,800 | 465億3867万 | -0.56% | 64.09 | 4.57 |
| 10/29 | 1,291 | 1,299 | 1,243 | 1,270 | +0.08% | 701,300 | 479億7412万 | +2.5% | 66.07 | 4.71 |
| 10/28 | 1,285 | 1,299 | 1,262 | 1,269 | -1.25% | 672,200 | 479億3634万 | +2.26% | 66.02 | 4.71 |
| 10/27 | 1,326 | 1,347 | 1,283 | 1,285 | -2.28% | 959,800 | 485億4074万 | +3.38% | 66.85 | 4.77 |
| 10/26 | 1,273 | 1,325 | 1,265 | 1,315 | +3.54% | 969,400 | 496億7399万 | +5.71% | 68.41 | 4.88 |
| 10/23 | 1,279 | 1,289 | 1,267 | 1,270 | +0.87% | 689,100 | 479億7412万 | +2.09% | 66.07 | 4.71 |
| 10/22 | 1,233 | 1,282 | 1,232 | 1,259 | +0.96% | 906,900 | 475億5859万 | +0.88% | 65.5 | 4.67 |
| 10/21 | 1,216 | 1,260 | 1,208 | 1,247 | +3.31% | 1,029,900 | 471億467万 | -0.48% | 64.87 | 4.63 |
| 10/20 | 1,217 | 1,223 | 1,197 | 1,207 | -1.55% | 656,300 | 455億9370万 | -4.36% | 62.79 | 4.48 |
| 10/19 | 1,201 | 1,230 | 1,196 | 1,226 | +0.91% | 697,800 | 463億1141万 | -3.46% | 63.78 | 4.55 |
| 10/16 | 1,235 | 1,252 | 1,212 | 1,215 | -0.49% | 936,400 | 458億9589万 | -4.56% | 63.21 | 4.51 |
| 10/15 | 1,190 | 1,243 | 1,181 | 1,221 | +2.18% | 787,300 | 461億2254万 | -4.46% | 63.52 | 4.53 |
| 10/14 | 1,236 | 1,246 | 1,186 | 1,195 | -4.25% | 1,106,600 | 451億4040万 | -6.64% | 62.17 | 4.43 |
| 10/13 | 1,226 | 1,253 | 1,220 | 1,248 | +2.3% | 747,300 | 471億4245万 | -3.03% | 64.92 | 4.63 |
| 10/09 | 1,220 | 1,232 | 1,206 | 1,220 | -0.25% | 644,800 | 460億8476万 | -5.43% | 63.47 | 4.53 |
| 10/08 | 1,244 | 1,250 | 1,215 | 1,223 | -0.97% | 712,700 | 461億9809万 | -5.56% | 63.62 | 4.54 |
| 10/07 | 1,235 | 1,247 | 1,205 | 1,235 | +0.73% | 847,200 | 466億5138万 | -5.29% | 64.25 | 4.58 |
| 10/06 | 1,278 | 1,288 | 1,225 | 1,226 | -3.77% | 1,404,800 | 463億1141万 | -6.63% | 63.78 | 4.55 |
| 10/05 | 1,270 | 1,286 | 1,255 | 1,274 | +3.16% | 838,400 | 481億2458万 | -3.56% | 66.28 | 4.73 |
| 10/02 | 1,200 | 1,259 | 1,191 | 1,235 | +2.07% | 1,301,800 | 466億5138万 | -7% | 64.25 | 4.58 |
| 10/01 | 1,179 | 1,235 | 1,173 | 1,210 | +5.03% | 1,996,700 | 457億702万 | -9.23% | 62.95 | 4.49 |
| 09/30 | 1,172 | 1,178 | 1,119 | 1,152 | +0.7% | 2,010,900 | 435億1668万 | -14.03% | 59.93 | 4.27 |
| 09/29 | 1,267 | 1,280 | 1,143 | 1,144 | -11.52% | 2,921,900 | 432億1448万 | -15.76% | 59.51 | 4.25 |
| 09/28 | 1,278 | 1,302 | 1,258 | 1,293 | -0.31% | 744,100 | 488億4294万 | -6.24% | 67.27 | 4.8 |
| 09/25 | 1,252 | 1,300 | 1,232 | 1,297 | +4.01% | 1,342,800 | 489億9404万 | -7.09% | 67.47 | 4.81 |
| 09/24 | 1,256 | 1,287 | 1,243 | 1,247 | -4.15% | 1,062,800 | 471億530万 | -11.94% | 64.87 | 4.63 |
| 09/18 | 1,315 | 1,318 | 1,294 | 1,301 | -2.11% | 949,200 | 491億2237万 | -9.46% | 67.96 | 4.85 |
| 09/17 | 1,293 | 1,355 | 1,292 | 1,329 | +1.92% | 1,213,300 | 501億7958万 | -8.91% | 69.43 | 4.95 |
| 09/16 | 1,350 | 1,356 | 1,293 | 1,304 | -1.88% | 1,080,600 | 492億3564万 | -11.77% | 68.12 | 4.86 |
| 09/15 | 1,369 | 1,384 | 1,315 | 1,329 | -2.42% | 1,319,300 | 501億7958万 | -11.34% | 69.43 | 4.95 |
| 09/14 | 1,364 | 1,399 | 1,330 | 1,362 | -2.3% | 1,916,900 | 514億2557万 | -10.63% | 71.15 | 5.08 |
| 09/11 | 1,422 | 1,446 | 1,375 | 1,394 | -5.23% | 3,490,700 | 526億3381万 | -10.18% | 72.82 | 5.19 |
| 09/10 | 1,334 | 1,473 | 1,333 | 1,471 | +5.98% | 3,399,500 | 555億4113万 | -7.19% | 76.85 | 5.48 |
| 09/09 | 1,375 | 1,410 | 1,359 | 1,388 | +6.69% | 2,333,000 | 524億727万 | -13.41% | 72.51 | 5.17 |
| 09/08 | 1,341 | 1,375 | 1,283 | 1,301 | -3.7% | 2,576,800 | 491億2237万 | -19.94% | 67.96 | 4.85 |
| 09/07 | 1,282 | 1,356 | 1,229 | 1,351 | +6.29% | 2,571,000 | 510億1024万 | -18.27% | 70.58 | 5.03 |
| 09/04 | 1,375 | 1,392 | 1,238 | 1,271 | -6.89% | 2,788,700 | 479億8965万 | -24.12% | 66.4 | 4.74 |
| 09/03 | 1,375 | 1,400 | 1,343 | 1,365 | +2.32% | 2,031,400 | 515億3885万 | -20.08% | 71.31 | 5.09 |
| 09/02 | 1,284 | 1,384 | 1,275 | 1,334 | -0.6% | 2,473,900 | 503億6837万 | -23.2% | 69.69 | 4.97 |
| 09/01 | 1,410 | 1,424 | 1,310 | 1,342 | -6.81% | 2,485,600 | 506億7043万 | -24.01% | 70.11 | 5 |
| 08/31 | 1,448 | 1,466 | 1,408 | 1,440 | -2.31% | 2,270,900 | 543億7065万 | -19.55% | 75.23 | 5.37 |
| 08/28 | 1,480 | 1,494 | 1,442 | 1,474 | +3.15% | 2,942,700 | 556億5440万 | -18.52% | 77 | 5.49 |
| 08/27 | 1,480 | 1,512 | 1,412 | 1,429 | -0.28% | 3,667,100 | 539億5532万 | -21.57% | 74.65 | 5.32 |
| 08/26 | 1,436 | 1,449 | 1,391 | 1,433 | +5.29% | 5,362,900 | 541億635万 | -21.65% | 74.86 | 5.34 |
| 08/25 | 1,330 | 1,485 | 1,260 | 1,361 | -1.38% | 6,959,000 | 513億8782万 | -25.95% | 71.1 | 5.07 |
| 08/24 | 1,546 | 1,570 | 1,330 | 1,380 | -13.91% | 7,682,300 | 521億521万 | -25.24% | 72.09 | 5.14 |
| 08/21 | 1,620 | 1,676 | 1,595 | 1,603 | -4.98% | 2,995,000 | 603億9398万 | -13.63% | 83.55 | 5.96 |
| 08/20 | 1,698 | 1,753 | 1,685 | 1,687 | -1.58% | 2,015,000 | 635億5873万 | -9.11% | 87.93 | 6.27 |
| 08/19 | 1,766 | 1,781 | 1,683 | 1,714 | -4.72% | 3,358,700 | 645億7597万 | -7.4% | 89.34 | 6.37 |
| 08/18 | 1,775 | 1,832 | 1,753 | 1,799 | +1.75% | 2,750,200 | 677億7840万 | -2.44% | 93.77 | 6.69 |
| 08/17 | 1,809 | 1,818 | 1,751 | 1,768 | -4.17% | 2,847,700 | 666億1046万 | -3.44% | 92.15 | 6.57 |
| 08/14 | 1,820 | 1,859 | 1,726 | 1,845 | +2.73% | 5,074,100 | 695億1148万 | +1.49% | 96.17 | 6.86 |
| 08/13 | 1,831 | 1,888 | 1,791 | 1,796 | -1.64% | 5,400,200 | 676億6537万 | -0.44% | 93.61 | 6.68 |
| 08/12 | 1,965 | 1,969 | 1,814 | 1,826 | -7.22% | 6,626,100 | 687億9564万 | +1.84% | 95.18 | 6.79 |
| 08/11 | 2,042 | 2,089 | 1,924 | 1,968 | -4.7% | 6,213,300 | 741億4558万 | +10.31% | 102.58 | 7.32 |
| 08/10 | 2,150 | 2,160 | 2,044 | 2,065 | -7.07% | 6,671,000 | 778億11万 | +16.8% | 107.64 | 7.68 |
| 08/07 | 2,024 | 2,251 | 1,999 | 2,222 | +16.7% | 16,637,800 | 837億1518万 | +26.83% | 115.82 | 8.26 |
| 08/06 | 1,922 | 1,996 | 1,887 | 1,904 | -2.46% | 4,254,000 | 717億3434万 | +9.93% | 99.24 | 7.08 |
| 08/05 | 1,982 | 2,013 | 1,935 | 1,952 | -1.91% | 2,526,800 | 735億4277万 | +13.16% | 101.75 | 7.26 |
| 08/04 | 1,960 | 2,054 | 1,933 | 1,990 | +4.46% | 5,379,600 | 749億7444万 | +15.83% | 103.73 | 7.4 |
