株価チャート
2015/06/10~2015/11/04
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 | 10/1, 株式分割 1→3 |
2015 |
11/04 | 800 | 806 | 784 | 784 | +2.3% | 9,459,600 | 1兆6683億 | +5.71% | 19.54 | 1.31 |
11/02 | 784 | 795 | 766 | 767 | -3.56% | 10,008,900 | 1兆6307億 | +3.88% | 19.1 | 1.28 |
10/30 | 780 | 817 | 778 | 795 | +2.19% | 11,002,800 | 1兆6909億 | +7.87% | 19.81 | 1.32 |
10/29 | 774 | 779 | 768 | 778 | +1% | 5,144,100 | 1兆6548億 | +6.14% | 19.38 | 1.3 |
10/28 | 770 | 773 | 760 | 770 | +0.04% | 4,085,700 | 1兆6385億 | +5.24% | 19.19 | 1.28 |
10/27 | 770 | 777 | 762 | 770 | +0.17% | 8,096,400 | 1兆6378億 | +5.48% | 19.19 | 1.28 |
10/26 | 770 | 773 | 764 | 769 | +0.87% | 9,197,100 | 1兆6349億 | +5.44% | 19.15 | 1.28 |
10/23 | 772 | 772 | 755 | 762 | +1.2% | 10,410,300 | 1兆6207億 | +4.67% | 18.99 | 1.27 |
10/22 | 768 | 773 | 751 | 753 | -2.63% | 8,793,600 | 1兆6016億 | +3.58% | 18.76 | 1.25 |
10/21 | 768 | 776 | 754 | 773 | -0.51% | 8,589,900 | 1兆6449億 | +6.37% | 19.27 | 1.29 |
10/20 | 759 | 777 | 752 | 777 | +1.26% | 7,793,700 | 1兆6534億 | +7.22% | 19.37 | 1.29 |
10/19 | 763 | 782 | 758 | 768 | +1.28% | 9,383,400 | 1兆6328億 | +5.89% | 19.13 | 1.28 |
10/16 | 753 | 765 | 748 | 758 | +1.34% | 7,683,600 | 1兆6122億 | +5.13% | 18.89 | 1.26 |
10/15 | 728 | 752 | 718 | 748 | +5.15% | 9,068,100 | 1兆5910億 | +3.89% | 18.64 | 1.25 |
10/14 | 730 | 743 | 709 | 711 | -2.73% | 7,294,800 | 1兆5130億 | -1.2% | 17.72 | 1.18 |
10/13 | 721 | 736 | 716 | 731 | -0.05% | 6,196,800 | 1兆5555億 | +1.43% | 18.22 | 1.22 |
10/09 | 716 | 732 | 713 | 732 | +3.54% | 9,816,900 | 1兆5562億 | +1.48% | 18.23 | 1.22 |
10/08 | 723 | 728 | 705 | 707 | -1.72% | 7,254,000 | 1兆5031億 | -1.99% | 17.61 | 1.18 |
10/07 | 723 | 723 | 707 | 719 | +0.05% | 6,109,500 | 1兆5293億 | -0.69% | 17.91 | 1.2 |
10/06 | 731 | 732 | 713 | 719 | +0.65% | 7,624,200 | 1兆5286億 | -1.01% | 17.91 | 1.2 |
10/05 | 702 | 717 | 691 | 714 | +2.59% | 4,752,000 | 1兆5187億 | -1.79% | 17.79 | 1.19 |
10/02 | 688 | 703 | 682 | 696 | +1.16% | 8,192,100 | 1兆4804億 | -4.4% | 17.34 | 1.16 |
10/01 | 691 | 693 | 668 | 688 | -0.29% | 12,778,200 | 1兆4633億 | -5.75% | 17.14 | 1.15 |
09/30 | 685 | 692 | 675 | 690 | +4.6% | 9,709,500 | 1兆4676億 | -5.87% | 17.19 | 1.15 |
09/29 | 685 | 686 | 657 | 660 | -6.34% | 13,320,300 | 1兆4031億 | -10.61% | 16.44 | 1.1 |
09/28 | 729 | 732 | 699 | 704 | -3.65% | 11,876,400 | 1兆4981億 | -5.46% | 17.55 | 1.17 |
09/25 | 719 | 733 | 719 | 731 | +3.15% | 9,677,700 | 1兆5548億 | -2.66% | 18.21 | 1.22 |
09/24 | 722 | 737 | 709 | 709 | -2.83% | 9,573,900 | 1兆5073億 | -6.51% | 17.66 | 1.18 |
09/18 | 743 | 752 | 729 | 729 | -1.8% | 9,596,400 | 1兆5513億 | -4.66% | 18.17 | 1.21 |
09/17 | 753 | 753 | 734 | 743 | -0.4% | 7,113,900 | 1兆5796億 | -3.67% | 18.5 | 1.24 |
09/16 | 747 | 751 | 739 | 746 | +0.9% | 6,279,000 | 1兆5860億 | -4.03% | 18.58 | 1.24 |
09/15 | 742 | 755 | 738 | 739 | +0.77% | 6,391,800 | 1兆5718億 | -5.62% | 18.41 | 1.23 |
09/14 | 750 | 757 | 733 | 733 | -1.48% | 6,190,800 | 1兆5598億 | -7.06% | 18.27 | 1.22 |
09/11 | 752 | 755 | 743 | 744 | +1.22% | 15,151,800 | 1兆5832億 | -6.37% | 18.55 | 1.24 |
09/10 | 743 | 745 | 727 | 735 | -3.67% | 9,770,100 | 1兆5640億 | -8.08% | 18.32 | 1.22 |
09/09 | 735 | 763 | 728 | 763 | +11.17% | 18,249,600 | 1兆6236億 | -5.29% | 19.02 | 1.27 |
09/08 | 732 | 732 | 685 | 687 | -5.89% | 12,754,200 | 1兆4605億 | -15.33% | 17.11 | 1.14 |
09/07 | 727 | 740 | 717 | 730 | -0.5% | 7,008,600 | 1兆5520億 | -10.91% | 18.18 | 1.21 |
09/04 | 749 | 752 | 723 | 733 | -1.17% | 8,811,600 | 1兆5598億 | -11% | 18.27 | 1.22 |
09/03 | 750 | 761 | 740 | 742 | +1.88% | 8,577,900 | 1兆5782億 | -10.49% | 18.49 | 1.24 |
09/02 | 717 | 749 | 712 | 728 | -0.46% | 15,423,300 | 1兆5491億 | -12.57% | 18.15 | 1.21 |
09/01 | 773 | 778 | 732 | 732 | -6.12% | 10,546,500 | 1兆5562億 | -12.69% | 18.23 | 1.22 |
08/31 | 770 | 780 | 763 | 779 | +1.21% | 13,207,800 | 1兆6576億 | -7.66% | 19.42 | 1.3 |
08/28 | 770 | 775 | 759 | 770 | +2.53% | 9,015,600 | 1兆6378億 | -9.2% | 19.19 | 1.28 |
08/27 | 758 | 767 | 745 | 751 | +1.49% | 10,622,700 | 1兆5974億 | -11.96% | 18.71 | 1.25 |
08/26 | 739 | 748 | 718 | 740 | +1.09% | 16,774,500 | 1兆5740億 | -13.75% | 18.44 | 1.23 |
08/25 | 733 | 773 | 715 | 732 | -4.36% | 24,593,400 | 1兆5569億 | -15.28% | 18.24 | 1.22 |
08/24 | 799 | 804 | 765 | 765 | -5.9% | 20,167,800 | 1兆6278億 | -12.03% | 19.07 | 1.27 |
08/21 | 833 | 833 | 813 | 813 | -3.4% | 13,433,400 | 1兆7299億 | -6.94% | 20.27 | 1.35 |
08/20 | 866 | 886 | 839 | 842 | -1.9% | 13,504,800 | 1兆7909億 | -3.88% | 20.98 | 1.4 |
08/19 | 887 | 895 | 858 | 858 | -5.37% | 15,183,300 | 1兆8257億 | -2.13% | 21.39 | 1.43 |
08/18 | 897 | 914 | 897 | 907 | +1.8% | 8,175,600 | 1兆9292億 | +3.54% | 22.6 | 1.51 |
08/17 | 882 | 899 | 882 | 891 | +1.1% | 4,740,300 | 1兆8951億 | +2.06% | 22.2 | 1.48 |
08/14 | 889 | 896 | 878 | 881 | -1.16% | 7,037,400 | 1兆8746億 | +1.3% | 21.96 | 1.47 |
08/13 | 880 | 895 | 877 | 892 | +1.21% | 10,704,000 | 1兆8966億 | +2.96% | 22.22 | 1.48 |
08/12 | 879 | 895 | 871 | 881 | -0.08% | 9,363,900 | 1兆8739億 | +2.2% | 21.95 | 1.47 |
08/11 | 892 | 893 | 869 | 882 | -0.94% | 10,883,700 | 1兆8753億 | +2.64% | 21.97 | 1.47 |
08/10 | 875 | 895 | 875 | 890 | +2.03% | 7,449,900 | 1兆8930億 | +4.22% | 22.18 | 1.48 |
08/07 | 895 | 896 | 867 | 872 | -2.57% | 12,267,900 | 1兆8554億 | +2.63% | 21.74 | 1.45 |
08/06 | 898 | 923 | 894 | 895 | +0.37% | 11,181,900 | 1兆9044億 | +5.83% | 22.31 | 1.49 |
08/05 | 884 | 898 | 875 | 892 | +1.1% | 8,568,000 | 1兆8973億 | +6.06% | 22.23 | 1.49 |
08/04 | 861 | 883 | 860 | 882 | +3.6% | 9,636,600 | 1兆8767億 | +5.67% | 21.98 | 1.47 |
08/03 | 840 | 854 | 837 | 852 | +0.63% | 10,653,000 | 1兆8115億 | +2.61% | 21.22 | 1.42 |
07/31 | 849 | 856 | 833 | 846 | +0.75% | 10,715,700 | 1兆8001億 | +2.21% | 21.09 | 1.41 |
07/30 | 866 | 877 | 830 | 840 | -3.89% | 16,328,700 | 1兆7867億 | +1.82% | 20.93 | 1.4 |
07/29 | 877 | 881 | 866 | 874 | +0.92% | 7,192,200 | 1兆8590億 | +6.2% | 21.78 | 1.46 |
07/28 | 878 | 881 | 853 | 866 | -1.7% | 9,550,500 | 1兆8420億 | +5.61% | 21.58 | 1.44 |
07/27 | 888 | 893 | 875 | 881 | -0.97% | 5,557,200 | 1兆8739億 | +7.97% | 21.95 | 1.47 |
07/24 | 894 | 900 | 885 | 890 | -0.22% | 3,972,900 | 1兆8923億 | +9.7% | 22.17 | 1.48 |
07/23 | 881 | 896 | 878 | 892 | +1.33% | 5,133,000 | 1兆8966億 | +10.63% | 22.22 | 1.48 |
07/22 | 880 | 883 | 871 | 880 | +0.15% | 5,528,100 | 1兆8717億 | +9.73% | 21.93 | 1.47 |
07/21 | 872 | 883 | 871 | 879 | +1.46% | 5,829,600 | 1兆8689億 | +10.25% | 21.89 | 1.46 |
07/17 | 874 | 878 | 863 | 866 | -0.99% | 7,338,000 | 1兆8420億 | +9.21% | 21.58 | 1.44 |
07/16 | 867 | 880 | 867 | 875 | +1.47% | 8,184,900 | 1兆8604億 | +10.72% | 21.79 | 1.46 |
07/15 | 842 | 866 | 842 | 862 | +2.38% | 7,798,500 | 1兆8335億 | +9.81% | 21.48 | 1.44 |
07/14 | 840 | 849 | 836 | 842 | +1.49% | 7,508,400 | 1兆7909億 | +7.67% | 20.98 | 1.4 |
07/13 | 814 | 830 | 812 | 830 | +2.81% | 9,299,400 | 1兆7647億 | +6.5% | 20.67 | 1.38 |
07/10 | 812 | 819 | 801 | 807 | +3.15% | 13,932,600 | 1兆7165億 | +3.86% | 20.11 | 1.34 |
07/09 | 778 | 785 | 758 | 782 | -1.59% | 12,407,700 | 1兆6640億 | +0.82% | 19.49 | 1.3 |
07/08 | 800 | 815 | 791 | 795 | -0.08% | 13,250,100 | 1兆6909億 | +2.45% | 19.81 | 1.32 |
07/07 | 784 | 803 | 784 | 796 | +2.67% | 8,860,200 | 1兆6924億 | +2.53% | 19.83 | 1.32 |
07/06 | 768 | 786 | 768 | 775 | -0.64% | 6,709,500 | 1兆6484億 | -0.13% | 19.31 | 1.29 |
07/03 | 784 | 791 | 776 | 780 | +0.39% | 6,651,600 | 1兆6590億 | +0.52% | 19.43 | 1.3 |
07/02 | 763 | 782 | 761 | 777 | +2.55% | 7,659,000 | 1兆6527億 | +0.13% | 19.36 | 1.29 |
07/01 | 753 | 762 | 752 | 758 | +0.4% | 7,169,700 | 1兆6115億 | -2.36% | 18.88 | 1.26 |
06/30 | 756 | 761 | 751 | 755 | -0.75% | 7,816,500 | 1兆6052億 | -2.87% | 19.09 | 1.28 |
06/29 | 753 | 768 | 753 | 760 | -3.27% | 10,074,900 | 1兆6172億 | -2.27% | 19.23 | 1.28 |
06/26 | 773 | 792 | 772 | 786 | +1.11% | 6,581,100 | 1兆6718億 | +0.9% | 19.88 | 1.33 |
06/25 | 791 | 791 | 777 | 777 | -1.69% | 5,640,600 | 1兆6534億 | -0.21% | 19.66 | 1.31 |
06/24 | 792 | 797 | 785 | 791 | +0.21% | 6,865,800 | 1兆6817億 | +1.5% | 20 | 1.34 |
06/23 | 778 | 790 | 775 | 789 | +2.07% | 7,302,900 | 1兆6782億 | +1.28% | 19.95 | 1.33 |
06/22 | 763 | 775 | 762 | 773 | +1.27% | 7,225,800 | 1兆6441億 | -0.64% | 19.55 | 1.31 |
06/19 | 777 | 777 | 759 | 763 | -0.87% | 14,929,800 | 1兆6236億 | -1.89% | 19.31 | 1.29 |
06/18 | 771 | 779 | 769 | 770 | -1.07% | 12,143,100 | 1兆6378億 | -0.9% | 19.47 | 1.3 |
06/17 | 778 | 784 | 772 | 778 | +0.91% | 7,689,000 | 1兆6555億 | +0.43% | 19.69 | 1.32 |
06/16 | 774 | 779 | 768 | 771 | -0.52% | 7,725,000 | 1兆6406億 | -0.09% | 19.51 | 1.3 |
06/15 | 765 | 781 | 762 | 775 | +0.52% | 8,524,500 | 1兆6491億 | +0.82% | 19.61 | 1.31 |
06/12 | 767 | 776 | 764 | 771 | +0.92% | 16,192,800 | 1兆6406億 | +0.83% | 19.51 | 1.3 |
06/11 | 773 | 775 | 760 | 764 | -1.16% | 14,606,700 | 1兆6257億 | +0.31% | 19.33 | 1.29 |
06/10 | 782 | 787 | 771 | 773 | -0.98% | 11,159,100 | 1兆6449億 | +1.89% | 19.56 | 1.31 |