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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2015 |
| 12/30 | 1,417 | 1,427 | 1,397 | 1,413 | 0% | 2,001,000 | 2兆3730億 | -1.58% | 37.88 | 3.7 |
| 12/29 | 1,377 | 1,420 | 1,373 | 1,413 | +1.31% | 3,365,400 | 2兆3730億 | -1.72% | 37.88 | 3.7 |
| 12/28 | 1,390 | 1,418 | 1,372 | 1,395 | -1.18% | 3,585,900 | 2兆3422億 | -3.06% | 37.39 | 3.65 |
| 12/25 | 1,425 | 1,425 | 1,400 | 1,412 | -1.74% | 3,335,700 | 2兆3702億 | -1.97% | 37.83 | 3.69 |
| 12/24 | 1,473 | 1,473 | 1,433 | 1,437 | -1.03% | 2,815,800 | 2兆4122億 | -0.23% | 38.5 | 3.76 |
| 12/22 | 1,477 | 1,477 | 1,450 | 1,452 | -2.35% | 3,669,600 | 2兆4374億 | +0.88% | 38.9 | 3.8 |
| 12/21 | 1,480 | 1,493 | 1,458 | 1,487 | +0.11% | 3,654,000 | 2兆4961億 | +3.53% | 39.84 | 3.89 |
| 12/18 | 1,492 | 1,562 | 1,477 | 1,485 | +0.22% | 6,261,000 | 2兆4934億 | +3.7% | 39.8 | 3.89 |
| 12/17 | 1,462 | 1,497 | 1,452 | 1,482 | +3.98% | 4,007,400 | 2兆4878億 | +3.69% | 39.71 | 3.88 |
| 12/16 | 1,415 | 1,427 | 1,405 | 1,425 | +1.66% | 2,433,000 | 2兆3926億 | 0% | 38.19 | 3.73 |
| 12/15 | 1,420 | 1,435 | 1,402 | 1,402 | -1.06% | 2,061,600 | 2兆3534億 | -1.5% | 37.56 | 3.67 |
| 12/14 | 1,392 | 1,420 | 1,387 | 1,417 | 0% | 2,850,600 | 2兆3786億 | -0.3% | 37.97 | 3.71 |
| 12/11 | 1,388 | 1,427 | 1,387 | 1,417 | +2.66% | 6,442,800 | 2兆3786億 | -0.09% | 37.97 | 3.71 |
| 12/10 | 1,367 | 1,388 | 1,360 | 1,380 | -0.72% | 2,293,500 | 2兆3170億 | -2.34% | 36.98 | 3.61 |
| 12/09 | 1,407 | 1,417 | 1,383 | 1,390 | -1.88% | 2,381,700 | 2兆3338億 | -1.35% | 37.25 | 3.64 |
| 12/08 | 1,442 | 1,448 | 1,413 | 1,417 | -1.62% | 2,241,900 | 2兆3786億 | +0.9% | 37.97 | 3.71 |
| 12/07 | 1,437 | 1,448 | 1,435 | 1,440 | +2.49% | 2,232,000 | 2兆4178億 | +2.86% | 38.59 | 3.77 |
| 12/04 | 1,417 | 1,433 | 1,398 | 1,405 | -3.21% | 3,853,500 | 2兆3590億 | +0.86% | 37.65 | 3.68 |
| 12/03 | 1,460 | 1,465 | 1,450 | 1,452 | -0.8% | 2,532,000 | 2兆4374億 | +4.59% | 38.9 | 3.8 |
| 12/02 | 1,460 | 1,475 | 1,452 | 1,463 | -0.68% | 2,666,400 | 2兆4570億 | +5.96% | 39.22 | 3.83 |
| 12/01 | 1,443 | 1,473 | 1,442 | 1,473 | +2.79% | 2,990,700 | 2兆4738億 | +7.31% | 39.48 | 3.86 |
| 11/30 | 1,470 | 1,472 | 1,433 | 1,433 | -2.82% | 3,308,100 | 2兆4066億 | +5.08% | 38.41 | 3.75 |
| 11/27 | 1,482 | 1,483 | 1,465 | 1,475 | +0.34% | 1,722,900 | 2兆4766億 | +8.62% | 39.53 | 3.86 |
| 11/26 | 1,475 | 1,483 | 1,468 | 1,470 | -0.23% | 2,097,600 | 2兆4682億 | +8.81% | 39.4 | 3.85 |
| 11/25 | 1,462 | 1,482 | 1,445 | 1,473 | +0.68% | 2,482,200 | 2兆4738億 | +9.62% | 39.48 | 3.86 |
| 11/24 | 1,483 | 1,485 | 1,450 | 1,463 | +1.97% | 3,133,500 | 2兆4570億 | +9.45% | 39.22 | 3.83 |
| 11/20 | 1,433 | 1,435 | 1,413 | 1,435 | +0.58% | 2,511,600 | 2兆4094億 | +7.89% | 38.46 | 3.76 |
| 11/19 | 1,422 | 1,450 | 1,415 | 1,427 | +1.3% | 3,067,800 | 2兆3954億 | +7.75% | 38.23 | 3.73 |
| 11/18 | 1,408 | 1,430 | 1,405 | 1,408 | +0.96% | 2,245,800 | 2兆3646億 | +6.93% | 37.74 | 3.69 |
| 11/17 | 1,395 | 1,408 | 1,380 | 1,395 | +0.72% | 2,817,600 | 2兆3422億 | +6.49% | 37.39 | 3.65 |
| 11/16 | 1,375 | 1,395 | 1,362 | 1,385 | -0.72% | 1,548,900 | 2兆3254億 | +6.29% | 37.12 | 3.63 |
| 11/13 | 1,378 | 1,398 | 1,370 | 1,395 | +0.24% | 2,973,000 | 2兆3422億 | +7.72% | 37.39 | 3.65 |
| 11/12 | 1,382 | 1,402 | 1,373 | 1,392 | +0.72% | 2,383,800 | 2兆3366億 | +8.13% | 37.3 | 3.64 |
| 11/11 | 1,380 | 1,393 | 1,377 | 1,382 | -0.6% | 2,484,000 | 2兆3198億 | +7.86% | 37.03 | 3.62 |
| 11/10 | 1,348 | 1,392 | 1,347 | 1,390 | +2.46% | 4,209,600 | 2兆3338億 | +9.02% | 37.25 | 3.64 |
| 11/09 | 1,333 | 1,363 | 1,330 | 1,357 | +2.39% | 4,671,900 | 2兆2779億 | +6.99% | 36.36 | 3.55 |
| 11/06 | 1,308 | 1,332 | 1,290 | 1,325 | +2.19% | 2,829,300 | 2兆2247億 | +4.91% | 35.51 | 3.47 |
| 11/05 | 1,285 | 1,307 | 1,275 | 1,297 | +1.17% | 1,887,900 | 2兆1771億 | +2.99% | 34.75 | 3.39 |
| 11/04 | 1,277 | 1,303 | 1,268 | 1,282 | +1.05% | 2,585,400 | 2兆1519億 | +2.12% | 34.35 | 3.35 |
| 11/02 | 1,283 | 1,288 | 1,263 | 1,268 | -2.69% | 2,495,400 | 2兆1296億 | +1.06% | 33.99 | 3.32 |
| 10/30 | 1,275 | 1,317 | 1,268 | 1,303 | +1.43% | 4,463,700 | 2兆1883億 | +3.77% | 34.93 | 3.41 |
| 10/29 | 1,273 | 1,288 | 1,265 | 1,285 | +1.31% | 3,009,300 | 2兆1575億 | +2.39% | 34.44 | 3.36 |
| 10/28 | 1,268 | 1,282 | 1,255 | 1,268 | 0% | 3,315,300 | 2兆1296億 | +0.98% | 33.99 | 3.32 |
| 10/27 | 1,280 | 1,285 | 1,265 | 1,268 | -0.13% | 3,340,200 | 2兆1296億 | +0.82% | 33.99 | 3.32 |
| 10/26 | 1,277 | 1,292 | 1,267 | 1,270 | +1.06% | 5,596,500 | 2兆1324億 | +0.71% | 34.04 | 3.32 |
| 10/23 | 1,327 | 1,327 | 1,252 | 1,257 | -1.95% | 6,319,500 | 2兆1100億 | -0.66% | 33.68 | 3.29 |
| 10/22 | 1,303 | 1,313 | 1,277 | 1,282 | -1.54% | 2,027,700 | 2兆1519億 | +0.92% | 34.35 | 3.35 |
| 10/21 | 1,292 | 1,312 | 1,262 | 1,302 | +0.39% | 3,161,700 | 2兆1855億 | +2.01% | 34.88 | 3.41 |
| 10/20 | 1,295 | 1,310 | 1,283 | 1,297 | +0.13% | 1,675,800 | 2兆1771億 | +1.38% | 34.75 | 3.39 |
| 10/19 | 1,297 | 1,322 | 1,293 | 1,295 | +0.13% | 3,649,200 | 2兆1743億 | +0.78% | 34.71 | 3.39 |
| 10/16 | 1,295 | 1,312 | 1,288 | 1,293 | +1.7% | 3,289,800 | 2兆1715億 | +0.57% | 34.66 | 3.39 |
| 10/15 | 1,255 | 1,285 | 1,248 | 1,272 | +1.87% | 3,731,400 | 2兆1352億 | -1.5% | 34.08 | 3.33 |
| 10/14 | 1,270 | 1,275 | 1,243 | 1,248 | -0.27% | 5,658,000 | 2兆960億 | -3.75% | 33.45 | 3.27 |
| 10/13 | 1,257 | 1,265 | 1,243 | 1,252 | +3.3% | 6,942,600 | 2兆1016億 | -4.09% | 33.54 | 3.28 |
| 10/09 | 1,187 | 1,212 | 1,180 | 1,212 | +2.83% | 7,590,300 | 2兆344億 | -7.65% | 32.47 | 3.17 |
| 10/08 | 1,218 | 1,220 | 1,175 | 1,178 | -2.48% | 6,011,100 | 1兆9784億 | -10.8% | 31.58 | 3.08 |
| 10/07 | 1,235 | 1,237 | 1,188 | 1,208 | -2.68% | 3,951,000 | 2兆288億 | -9.49% | 32.38 | 3.16 |
| 10/06 | 1,250 | 1,263 | 1,223 | 1,242 | +1.22% | 3,823,500 | 2兆848億 | -7.89% | 33.28 | 3.25 |
| 10/05 | 1,213 | 1,237 | 1,178 | 1,227 | +1.1% | 4,967,700 | 2兆596億 | -9.67% | 32.87 | 3.21 |
| 10/02 | 1,228 | 1,235 | 1,202 | 1,213 | -1.89% | 2,742,600 | 2兆372億 | -11.31% | 32.52 | 3.18 |
| 10/01 | 1,255 | 1,255 | 1,198 | 1,237 | +1.23% | 4,500,600 | 2兆764億 | -10.19% | 33.14 | 3.24 |
| 09/30 | 1,207 | 1,227 | 1,193 | 1,222 | +1.95% | 4,072,500 | 2兆512億 | -11.92% | 32.74 | 3.2 |
| 09/29 | 1,250 | 1,250 | 1,193 | 1,198 | -5.77% | 5,136,300 | 2兆120億 | -14.47% | 32.11 | 3.14 |
| 09/28 | 1,283 | 1,290 | 1,253 | 1,272 | -2.55% | 4,019,700 | 2兆1352億 | -10.26% | 34.08 | 3.33 |
| 09/25 | 1,290 | 1,307 | 1,268 | 1,305 | +2.09% | 3,532,500 | 2兆1911億 | -8.87% | 34.97 | 3.42 |
| 09/24 | 1,283 | 1,323 | 1,273 | 1,278 | -1.67% | 3,695,700 | 2兆1463億 | -11.66% | 34.26 | 3.35 |
| 09/18 | 1,328 | 1,338 | 1,300 | 1,300 | -2.01% | 4,533,600 | 2兆1827億 | -11.14% | 34.84 | 3.4 |
| 09/17 | 1,352 | 1,355 | 1,318 | 1,327 | -0.87% | 3,583,800 | 2兆2275億 | -10.18% | 35.55 | 3.47 |
| 09/16 | 1,382 | 1,382 | 1,327 | 1,338 | -2.19% | 3,870,000 | 2兆2471億 | -10.24% | 35.86 | 3.5 |
| 09/15 | 1,402 | 1,402 | 1,365 | 1,368 | -1.2% | 4,117,500 | 2兆2975億 | -8.78% | 36.67 | 3.58 |
| 09/14 | 1,415 | 1,435 | 1,385 | 1,385 | -2.46% | 2,710,200 | 2兆3254億 | -8.28% | 37.11 | 3.62 |
| 09/11 | 1,397 | 1,438 | 1,387 | 1,420 | +2.53% | 8,421,300 | 2兆3842億 | -6.58% | 38.05 | 3.72 |
| 09/10 | 1,392 | 1,403 | 1,367 | 1,385 | -4.26% | 2,702,700 | 2兆3254億 | -9.3% | 37.11 | 3.62 |
| 09/09 | 1,365 | 1,447 | 1,357 | 1,447 | +9.32% | 4,587,900 | 2兆4290億 | -5.88% | 38.77 | 3.79 |
| 09/08 | 1,422 | 1,422 | 1,317 | 1,323 | -6.26% | 3,992,100 | 2兆2219億 | -14.29% | 35.46 | 3.46 |
| 09/07 | 1,428 | 1,428 | 1,392 | 1,412 | -1.51% | 3,674,700 | 2兆3702億 | -9.1% | 37.83 | 3.69 |
| 09/04 | 1,437 | 1,445 | 1,373 | 1,433 | +0.12% | 5,166,600 | 2兆4066億 | -8% | 38.41 | 3.75 |
| 09/03 | 1,453 | 1,493 | 1,423 | 1,432 | -1.26% | 4,477,800 | 2兆4038億 | -8.23% | 38.37 | 3.75 |
| 09/02 | 1,403 | 1,488 | 1,402 | 1,450 | +1.28% | 4,947,000 | 2兆4346億 | -7.29% | 38.86 | 3.79 |
| 09/01 | 1,498 | 1,503 | 1,432 | 1,432 | -5.29% | 2,795,100 | 2兆4038億 | -8.58% | 38.37 | 3.75 |
| 08/31 | 1,513 | 1,520 | 1,485 | 1,512 | -1.63% | 3,204,300 | 2兆5381億 | -3.65% | 40.51 | 3.96 |
| 08/28 | 1,550 | 1,558 | 1,515 | 1,537 | +1.99% | 2,724,000 | 2兆5801億 | -2% | 41.18 | 4.02 |
| 08/27 | 1,495 | 1,530 | 1,490 | 1,507 | +2.26% | 3,235,200 | 2兆5297億 | -3.97% | 40.37 | 3.94 |
| 08/26 | 1,415 | 1,477 | 1,410 | 1,473 | +2.55% | 4,496,400 | 2兆4738億 | -6.22% | 39.48 | 3.86 |
| 08/25 | 1,460 | 1,513 | 1,427 | 1,437 | -3.15% | 5,565,300 | 2兆4122億 | -8.67% | 38.5 | 3.76 |
| 08/24 | 1,525 | 1,543 | 1,480 | 1,483 | -5.22% | 4,573,200 | 2兆4906億 | -5.94% | 39.75 | 3.88 |
| 08/21 | 1,595 | 1,598 | 1,560 | 1,565 | -3.2% | 2,335,500 | 2兆6277億 | -0.82% | 41.94 | 4.1 |
| 08/20 | 1,647 | 1,658 | 1,612 | 1,617 | -1.82% | 2,060,400 | 2兆7144億 | +2.52% | 43.32 | 4.23 |
| 08/19 | 1,673 | 1,690 | 1,643 | 1,647 | -1.59% | 1,995,600 | 2兆7648億 | +4.68% | 44.13 | 4.31 |
| 08/18 | 1,687 | 1,697 | 1,655 | 1,673 | -0.2% | 1,683,600 | 2兆8096億 | +6.85% | 44.84 | 4.38 |
| 08/17 | 1,663 | 1,693 | 1,655 | 1,677 | +1.62% | 2,853,000 | 2兆8152億 | +7.62% | 44.93 | 4.39 |
| 08/14 | 1,657 | 1,667 | 1,633 | 1,650 | -0.7% | 2,744,400 | 2兆7704億 | +6.52% | 44.22 | 4.32 |
| 08/13 | 1,613 | 1,677 | 1,607 | 1,662 | +5.06% | 4,991,700 | 2兆7900億 | +7.83% | 44.53 | 4.35 |
| 08/12 | 1,612 | 1,628 | 1,573 | 1,582 | -2.27% | 3,261,300 | 2兆6557億 | +3.24% | 42.38 | 4.14 |
| 08/11 | 1,612 | 1,623 | 1,577 | 1,618 | -0.41% | 3,413,100 | 2兆7172億 | +5.91% | 43.37 | 4.24 |
| 08/10 | 1,598 | 1,650 | 1,595 | 1,625 | +2.09% | 3,010,500 | 2兆7284億 | +6.77% | 43.55 | 4.25 |
| 08/07 | 1,612 | 1,618 | 1,575 | 1,592 | -2.65% | 3,873,900 | 2兆6725億 | +5.06% | 42.65 | 4.17 |
| 08/06 | 1,632 | 1,677 | 1,625 | 1,635 | +0.1% | 5,281,500 | 2兆7452億 | +8.35% | 43.81 | 4.28 |
| 08/05 | 1,583 | 1,655 | 1,557 | 1,633 | +5.72% | 6,199,200 | 2兆7424億 | +8.82% | 43.77 | 4.27 |
| 08/04 | 1,510 | 1,558 | 1,510 | 1,545 | +1.2% | 2,978,400 | 2兆5941億 | +3.55% | 41.4 | 4.04 |
