株価チャート
2015/06/16～2015/11/10
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 |
| 11/10 | 1,190 | 1,210 | 1,176 | 1,183 | -1.83% | 357,200 | 1766億7961万 | +5.53% | 11.81 | 1.06 |
| 11/09 | 1,169 | 1,210 | 1,168 | 1,205 | +2.99% | 531,100 | 1799億6528万 | +8.27% | 12.03 | 1.08 |
| 11/06 | 1,174 | 1,179 | 1,161 | 1,170 | -0.34% | 275,200 | 1747億3807万 | +5.98% | 11.68 | 1.05 |
| 11/05 | 1,176 | 1,199 | 1,171 | 1,174 | -0.17% | 317,700 | 1753億3547万 | +7.12% | 11.72 | 1.05 |
| 11/04 | 1,188 | 1,196 | 1,163 | 1,176 | +0.43% | 485,100 | 1756億3417万 | +8.09% | 11.74 | 1.05 |
| 11/02 | 1,200 | 1,209 | 1,169 | 1,171 | -2.34% | 637,700 | 1748億8742万 | +8.43% | 11.69 | 1.05 |
| 10/30 | 1,175 | 1,223 | 1,175 | 1,199 | +4.26% | 867,500 | 1790億6919万 | +11.64% | 11.97 | 1.07 |
| 10/29 | 1,159 | 1,170 | 1,147 | 1,150 | -0.26% | 391,000 | 1717億5110万 | +7.78% | 11.48 | 1.03 |
| 10/28 | 1,160 | 1,174 | 1,145 | 1,153 | 0% | 259,900 | 1721億9914万 | +8.57% | 11.51 | 1.03 |
| 10/27 | 1,168 | 1,188 | 1,152 | 1,153 | -1.37% | 421,400 | 1721億9914万 | +8.98% | 11.51 | 1.03 |
| 10/26 | 1,156 | 1,178 | 1,151 | 1,169 | +1.74% | 415,600 | 1745億8872万 | +10.91% | 11.67 | 1.04 |
| 10/23 | 1,170 | 1,183 | 1,143 | 1,149 | +0.26% | 527,400 | 1716億175万 | +9.43% | 11.47 | 1.03 |
| 10/22 | 1,141 | 1,152 | 1,132 | 1,146 | +1.51% | 439,900 | 1711億5370万 | +9.56% | 11.44 | 1.02 |
| 10/21 | 1,106 | 1,136 | 1,100 | 1,129 | +2.08% | 282,600 | 1686億1477万 | +8.04% | 11.27 | 1.01 |
| 10/20 | 1,118 | 1,130 | 1,095 | 1,106 | -1.07% | 212,800 | 1651億7975万 | +5.94% | 11.04 | 0.99 |
| 10/19 | 1,118 | 1,143 | 1,110 | 1,118 | +0.27% | 382,500 | 1669億7194万 | +6.88% | 11.16 | 1 |
| 10/16 | 1,111 | 1,147 | 1,111 | 1,115 | +0.45% | 536,100 | 1665億2389万 | +6.8% | 11.13 | 1 |
| 10/15 | 1,094 | 1,121 | 1,094 | 1,110 | +2.3% | 387,600 | 1657億7715万 | +6.63% | 11.08 | 0.99 |
| 10/14 | 1,088 | 1,126 | 1,070 | 1,085 | +2.55% | 1,104,200 | 1620億4343万 | +4.33% | 10.83 | 0.97 |
| 10/13 | 1,052 | 1,069 | 1,033 | 1,058 | +0.47% | 365,400 | 1580億1101万 | +1.54% | 10.56 | 0.95 |
| 10/09 | 1,061 | 1,080 | 1,049 | 1,053 | -0.57% | 592,400 | 1572億6427万 | +0.57% | 10.51 | 0.94 |
| 10/08 | 1,010 | 1,065 | 1,010 | 1,059 | +5.16% | 592,400 | 1581億6036万 | -0.28% | 10.57 | 0.95 |
| 10/07 | 994 | 1,025 | 994 | 1,007 | +0.9% | 305,400 | 1503億9422万 | -6.76% | 10.06 | 0.9 |
| 10/06 | 1,003 | 1,020 | 992 | 998 | +1.01% | 305,200 | 1490億5008万 | -9.11% | 9.97 | 0.89 |
| 10/05 | 984 | 1,010 | 978 | 988 | +1.23% | 241,700 | 1475億5659万 | -11.31% | 9.87 | 0.88 |
| 10/02 | 983 | 988 | 961 | 976 | -0.71% | 350,700 | 1457億6441万 | -13.78% | 9.75 | 0.87 |
| 10/01 | 977 | 995 | 963 | 983 | +0.1% | 302,100 | 1468億985万 | -14.52% | 9.82 | 0.88 |
| 09/30 | 985 | 996 | 970 | 982 | +2.19% | 446,000 | 1466億6050万 | -16.21% | 9.81 | 0.88 |
| 09/29 | 980 | 986 | 958 | 961 | -2.24% | 334,000 | 1435億2418万 | -19.72% | 9.6 | 0.86 |
| 09/28 | 1,003 | 1,018 | 970 | 983 | -4.28% | 289,000 | 1468億985万 | -19.76% | 9.82 | 0.88 |
| 09/25 | 1,021 | 1,035 | 1,003 | 1,027 | +0.59% | 224,000 | 1533億8120万 | -17.97% | 10.26 | 0.92 |
| 09/24 | 1,011 | 1,047 | 1,011 | 1,021 | -0.87% | 243,000 | 1524億8510万 | -20.11% | 10.2 | 0.91 |
| 09/18 | 1,048 | 1,049 | 1,021 | 1,030 | -2.09% | 345,000 | 1538億2924万 | -20.95% | 10.29 | 0.92 |
| 09/17 | 1,050 | 1,058 | 1,033 | 1,052 | +0.57% | 375,000 | 1571億1492万 | -20.66% | 10.5 | 0.94 |
| 09/16 | 1,077 | 1,088 | 1,035 | 1,046 | -1.78% | 273,000 | 1562億1882万 | -22.23% | 10.45 | 0.93 |
| 09/15 | 1,073 | 1,112 | 1,064 | 1,065 | +0.38% | 434,000 | 1590億5645万 | -21.98% | 10.63 | 0.95 |
| 09/14 | 1,106 | 1,107 | 1,060 | 1,061 | -4.07% | 387,000 | 1584億5906万 | -23.34% | 10.59 | 0.95 |
| 09/11 | 1,111 | 1,132 | 1,102 | 1,106 | -0.45% | 412,000 | 1651億7975万 | -21.28% | 11.04 | 0.99 |
| 09/10 | 1,099 | 1,148 | 1,081 | 1,111 | -3.31% | 843,000 | 1659億2650万 | -21.59% | 11.09 | 0.99 |
| 09/09 | 1,100 | 1,151 | 1,068 | 1,149 | +6.39% | 1,289,000 | 1716億175万 | -19.65% | 11.47 | 1.03 |
| 09/08 | 1,044 | 1,099 | 1,040 | 1,080 | +3.85% | 903,000 | 1612億9668万 | -25.16% | 10.78 | 0.96 |
| 09/07 | 1,090 | 1,090 | 1,034 | 1,040 | -3.7% | 1,260,000 | 1553億2273万 | -28.72% | 10.39 | 0.93 |
| 09/04 | 1,141 | 1,141 | 1,068 | 1,080 | -4.51% | 1,856,000 | 1612億9668万 | -26.78% | 10.78 | 0.96 |
| 09/03 | 1,175 | 1,192 | 1,125 | 1,131 | -3.66% | 1,692,000 | 1689億1347万 | -24.04% | 11.29 | 1.01 |
| 09/02 | 1,220 | 1,222 | 1,161 | 1,174 | -17.84% | 3,729,000 | 1753億3547万 | -21.63% | 11.72 | 1.05 |
| 09/01 | 1,505 | 1,511 | 1,428 | 1,429 | -5.8% | 383,000 | 2134億1941万 | -4.99% | 14.27 | 1.28 |
| 08/31 | 1,474 | 1,548 | 1,460 | 1,517 | +4.69% | 600,000 | 2265億6210万 | +1.2% | 15.15 | 1.36 |
| 08/28 | 1,467 | 1,473 | 1,439 | 1,449 | +2.19% | 847,000 | 2164億638万 | -2.75% | 14.47 | 1.29 |
| 08/27 | 1,455 | 1,477 | 1,414 | 1,418 | -1.46% | 618,000 | 2117億7657万 | -4.58% | 14.16 | 1.27 |
| 08/26 | 1,447 | 1,476 | 1,406 | 1,439 | +1.05% | 728,000 | 2149億1290万 | -2.97% | 14.37 | 1.29 |
| 08/25 | 1,455 | 1,520 | 1,424 | 1,424 | -5.88% | 412,000 | 2126億7266万 | -3.65% | 14.22 | 1.27 |
| 08/24 | 1,545 | 1,595 | 1,510 | 1,513 | -6.89% | 354,000 | 2259億6471万 | +2.58% | 15.11 | 1.35 |
| 08/21 | 1,629 | 1,655 | 1,615 | 1,625 | -2.34% | 231,000 | 2426億9177万 | +10.77% | 16.23 | 1.45 |
| 08/20 | 1,638 | 1,686 | 1,638 | 1,664 | +0.73% | 178,000 | 2485億1637万 | +14.36% | 16.62 | 1.49 |
| 08/19 | 1,678 | 1,701 | 1,646 | 1,652 | -1.61% | 243,000 | 2467億2419万 | +14.72% | 16.5 | 1.48 |
| 08/18 | 1,633 | 1,680 | 1,621 | 1,679 | +2.69% | 296,000 | 2507億5661万 | +17.99% | 16.77 | 1.5 |
| 08/17 | 1,626 | 1,648 | 1,603 | 1,635 | +1.3% | 210,000 | 2441億8526万 | +16.62% | 16.33 | 1.46 |
| 08/14 | 1,550 | 1,630 | 1,550 | 1,614 | +5.08% | 444,000 | 2410億4893万 | +16.79% | 16.12 | 1.44 |
| 08/13 | 1,525 | 1,546 | 1,506 | 1,536 | +0.72% | 245,000 | 2293億9973万 | +12.69% | 15.34 | 1.37 |
| 08/12 | 1,516 | 1,570 | 1,505 | 1,525 | -1.74% | 257,000 | 2277億5689万 | +13.21% | 15.23 | 1.36 |
| 08/11 | 1,542 | 1,580 | 1,523 | 1,552 | -1.9% | 396,000 | 2317億8931万 | +16.43% | 15.5 | 1.39 |
| 08/10 | 1,498 | 1,617 | 1,453 | 1,582 | +12.2% | 1,197,000 | 2362億6977万 | +20.03% | 15.8 | 1.41 |
| 08/07 | 1,415 | 1,450 | 1,389 | 1,410 | -2.35% | 310,000 | 2105億8178万 | +8.21% | 14.08 | 1.26 |
| 08/06 | 1,444 | 1,503 | 1,435 | 1,444 | -2.04% | 362,000 | 2156億5964万 | +11.51% | 14.42 | 1.29 |
| 08/05 | 1,487 | 1,511 | 1,451 | 1,474 | -0.34% | 395,000 | 2201億4010万 | +14.53% | 14.72 | 1.32 |
| 08/04 | 1,435 | 1,486 | 1,429 | 1,479 | +3.07% | 320,000 | 2208億8685万 | +15.82% | 14.77 | 1.32 |
| 08/03 | 1,413 | 1,450 | 1,403 | 1,435 | +1.56% | 281,000 | 2143億1550万 | +13.26% | 14.33 | 1.28 |
| 07/31 | 1,386 | 1,427 | 1,380 | 1,413 | +4.2% | 347,000 | 2110億2983万 | +12.14% | 14.11 | 1.26 |
| 07/30 | 1,358 | 1,364 | 1,339 | 1,356 | +0.89% | 258,000 | 2025億1695万 | +8.05% | 13.54 | 1.21 |
| 07/29 | 1,330 | 1,351 | 1,297 | 1,344 | +3.07% | 248,000 | 2007億2476万 | +7.43% | 13.42 | 1.2 |
| 07/28 | 1,303 | 1,314 | 1,275 | 1,304 | +1.24% | 247,000 | 1947億5081万 | +4.4% | 13.02 | 1.17 |
| 07/27 | 1,332 | 1,332 | 1,285 | 1,288 | -3.38% | 275,000 | 1923億6123万 | +3.21% | 12.86 | 1.15 |
| 07/24 | 1,350 | 1,354 | 1,330 | 1,333 | -1.19% | 167,000 | 1990億8193万 | +6.81% | 13.31 | 1.19 |
| 07/23 | 1,337 | 1,349 | 1,326 | 1,349 | +1.35% | 222,000 | 2014億7151万 | +8.44% | 13.47 | 1.21 |
| 07/22 | 1,331 | 1,340 | 1,311 | 1,331 | -0.45% | 124,000 | 1987億8323万 | +7.25% | 13.29 | 1.19 |
| 07/21 | 1,330 | 1,340 | 1,302 | 1,337 | +2.22% | 248,000 | 1996億7932万 | +7.82% | 13.35 | 1.19 |
| 07/17 | 1,339 | 1,342 | 1,305 | 1,308 | -2.32% | 290,000 | 1953億4821万 | +5.48% | 13.06 | 1.17 |
| 07/16 | 1,300 | 1,370 | 1,300 | 1,339 | +5.02% | 655,000 | 1999億7802万 | +7.72% | 13.37 | 1.2 |
| 07/15 | 1,241 | 1,280 | 1,241 | 1,275 | +2.99% | 372,000 | 1904億1970万 | +2.33% | 12.73 | 1.14 |
| 07/14 | 1,250 | 1,250 | 1,211 | 1,238 | +7.93% | 599,000 | 1848億9379万 | -1.04% | 12.36 | 1.11 |
| 07/13 | 1,150 | 1,167 | 1,140 | 1,147 | +1.41% | 177,000 | 1713億305万 | -8.82% | 11.45 | 1.02 |
| 07/10 | 1,126 | 1,150 | 1,126 | 1,131 | -0.18% | 236,000 | 1689億1347万 | -10.87% | 11.29 | 1.01 |
| 07/09 | 1,088 | 1,136 | 1,058 | 1,133 | -0.26% | 320,000 | 1692億1217万 | -11.55% | 11.31 | 1.01 |
| 07/08 | 1,183 | 1,183 | 1,136 | 1,136 | -3.97% | 237,000 | 1696億6021万 | -12.21% | 11.34 | 1.01 |
| 07/07 | 1,190 | 1,208 | 1,182 | 1,183 | -0.08% | 210,000 | 1766億7961万 | -9.42% | 11.81 | 1.06 |
| 07/06 | 1,209 | 1,209 | 1,182 | 1,184 | -1.82% | 184,000 | 1768億2896万 | -9.96% | 11.82 | 1.06 |
| 07/03 | 1,218 | 1,219 | 1,203 | 1,206 | -1.15% | 123,000 | 1801億1463万 | -8.64% | 12.04 | 1.08 |
| 07/02 | 1,227 | 1,233 | 1,215 | 1,220 | -0.57% | 174,000 | 1822億551万 | -7.79% | 12.18 | 1.09 |
| 07/01 | 1,242 | 1,245 | 1,223 | 1,227 | -0.24% | 219,000 | 1832億5095万 | -7.54% | 12.25 | 1.1 |
| 06/30 | 1,233 | 1,240 | 1,224 | 1,230 | +0.49% | 255,000 | 1836億9900万 | -7.59% | 12.28 | 1.1 |
| 06/29 | 1,250 | 1,251 | 1,222 | 1,224 | -3.85% | 243,000 | 1828億291万 | -8.18% | 12.22 | 1.09 |
| 06/26 | 1,288 | 1,300 | 1,270 | 1,273 | +0.39% | 160,000 | 1901億2100万 | -4.64% | 12.71 | 1.14 |
| 06/25 | 1,261 | 1,284 | 1,251 | 1,268 | -0.39% | 222,000 | 1893億7425万 | -4.95% | 12.66 | 1.13 |
| 06/24 | 1,300 | 1,301 | 1,269 | 1,273 | -1.55% | 286,000 | 1901億2100万 | -4.5% | 12.71 | 1.14 |
| 06/23 | 1,280 | 1,308 | 1,277 | 1,293 | +1.41% | 253,000 | 1931億797万 | -2.78% | 12.91 | 1.16 |
| 06/22 | 1,268 | 1,300 | 1,261 | 1,275 | -0.7% | 193,000 | 1904億1970万 | -3.77% | 12.73 | 1.14 |
| 06/19 | 1,242 | 1,309 | 1,242 | 1,284 | +3.38% | 442,000 | 1917億6383万 | -2.73% | 12.82 | 1.15 |
| 06/18 | 1,265 | 1,274 | 1,241 | 1,242 | -1.9% | 262,000 | 1854億9119万 | -5.48% | 12.4 | 1.11 |
| 06/17 | 1,300 | 1,307 | 1,261 | 1,266 | -2.54% | 476,000 | 1890億7556万 | -3.36% | 12.64 | 1.13 |
| 06/16 | 1,337 | 1,345 | 1,299 | 1,299 | -3.99% | 529,000 | 1940億407万 | -0.54% | 12.97 | 1.16 |
