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 | 4,350 | 4,365 | 4,280 | 4,317 | -0.3% | 773,300 | 2兆4081億 | +0.84% | 22.94 | 1.38 |
| 12/29 | 4,263 | 4,343 | 4,256 | 4,330 | +1.22% | 829,000 | 2兆4154億 | +1.19% | 23.01 | 1.38 |
| 12/28 | 4,252 | 4,317 | 4,224 | 4,278 | -1% | 648,300 | 2兆3864億 | +0.07% | 22.74 | 1.36 |
| 12/25 | 4,370 | 4,370 | 4,307 | 4,321 | -0.14% | 809,600 | 2兆4104億 | +1.12% | 22.96 | 1.38 |
| 12/24 | 4,398 | 4,416 | 4,319 | 4,327 | -1.9% | 1,281,200 | 2兆4137億 | +1.33% | 23 | 1.38 |
| 12/22 | 4,400 | 4,430 | 4,375 | 4,411 | +0.36% | 884,200 | 2兆4606億 | +3.42% | 23.44 | 1.41 |
| 12/21 | 4,400 | 4,468 | 4,330 | 4,395 | -0.61% | 2,240,300 | 2兆4516億 | +3.22% | 23.36 | 1.4 |
| 12/18 | 4,431 | 4,577 | 4,399 | 4,422 | +0.11% | 2,491,500 | 2兆4667億 | +3.95% | 23.5 | 1.41 |
| 12/17 | 4,355 | 4,435 | 4,346 | 4,417 | +3.08% | 1,878,600 | 2兆4639億 | +4.05% | 23.47 | 1.41 |
| 12/16 | 4,264 | 4,306 | 4,231 | 4,285 | +1.28% | 1,846,500 | 2兆3903億 | +1.16% | 22.77 | 1.37 |
| 12/15 | 4,254 | 4,311 | 4,215 | 4,231 | -0.91% | 1,307,100 | 2兆3602億 | -0.02% | 22.49 | 1.35 |
| 12/14 | 4,227 | 4,270 | 4,201 | 4,270 | -0.65% | 1,335,000 | 2兆3819億 | +0.99% | 22.69 | 1.36 |
| 12/11 | 4,200 | 4,298 | 4,197 | 4,298 | +2.68% | 1,868,200 | 2兆3975億 | +1.82% | 22.84 | 1.37 |
| 12/10 | 4,170 | 4,205 | 4,156 | 4,186 | -0.92% | 1,127,400 | 2兆3350億 | -0.64% | 22.25 | 1.34 |
| 12/09 | 4,259 | 4,307 | 4,212 | 4,225 | -1.22% | 1,466,900 | 2兆3568億 | +0.4% | 22.45 | 1.35 |
| 12/08 | 4,340 | 4,359 | 4,260 | 4,277 | +0.02% | 1,308,400 | 2兆3858億 | +1.86% | 22.73 | 1.36 |
| 12/07 | 4,286 | 4,325 | 4,265 | 4,276 | +0.85% | 1,042,700 | 2兆3853億 | +2.08% | 22.72 | 1.36 |
| 12/04 | 4,200 | 4,246 | 4,174 | 4,240 | -0.59% | 1,702,300 | 2兆3652億 | +1.46% | 22.53 | 1.35 |
| 12/03 | 4,274 | 4,287 | 4,240 | 4,265 | -0.4% | 1,434,400 | 2兆3791億 | +2.33% | 22.67 | 1.36 |
| 12/02 | 4,225 | 4,319 | 4,206 | 4,282 | +2.64% | 2,515,300 | 2兆3886億 | +3.11% | 22.76 | 1.37 |
| 12/01 | 4,119 | 4,172 | 4,095 | 4,172 | +2.31% | 1,590,400 | 2兆3272億 | +0.87% | 22.17 | 1.33 |
| 11/30 | 4,213 | 4,213 | 4,078 | 4,078 | -3.2% | 2,776,700 | 2兆2748億 | -1.09% | 21.67 | 1.3 |
| 11/27 | 4,247 | 4,248 | 4,168 | 4,213 | -0.94% | 1,918,300 | 2兆3501億 | +2.51% | 22.39 | 1.34 |
| 11/26 | 4,276 | 4,298 | 4,244 | 4,253 | +0.02% | 866,200 | 2兆3724億 | +3.88% | 22.6 | 1.36 |
| 11/25 | 4,241 | 4,258 | 4,207 | 4,252 | -0.4% | 1,363,400 | 2兆3719億 | +4.32% | 22.6 | 1.36 |
| 11/24 | 4,262 | 4,284 | 4,243 | 4,269 | +0.68% | 1,393,300 | 2兆3814億 | +5.23% | 22.69 | 1.36 |
| 11/20 | 4,226 | 4,240 | 4,193 | 4,240 | +0.33% | 1,000,500 | 2兆3652億 | +4.95% | 22.53 | 1.35 |
| 11/19 | 4,287 | 4,293 | 4,222 | 4,226 | -0.56% | 990,000 | 2兆3574億 | +5.05% | 22.46 | 1.35 |
| 11/18 | 4,247 | 4,294 | 4,216 | 4,250 | +1.19% | 1,499,500 | 2兆3708億 | +6.17% | 22.59 | 1.36 |
| 11/17 | 4,297 | 4,298 | 4,194 | 4,200 | -0.9% | 1,474,400 | 2兆3429億 | +5.34% | 22.32 | 1.34 |
| 11/16 | 4,175 | 4,257 | 4,163 | 4,238 | -1.28% | 1,517,800 | 2兆3641億 | +6.75% | 22.52 | 1.35 |
| 11/13 | 4,280 | 4,390 | 4,165 | 4,293 | +2.36% | 2,855,400 | 2兆3947億 | +8.71% | 22.82 | 1.37 |
| 11/12 | 4,175 | 4,223 | 4,161 | 4,194 | +0.31% | 889,100 | 2兆3395億 | +6.69% | 22.29 | 1.34 |
| 11/11 | 4,160 | 4,217 | 4,141 | 4,181 | -0.24% | 977,400 | 2兆3323億 | +6.71% | 22.22 | 1.33 |
| 11/10 | 4,122 | 4,191 | 4,101 | 4,191 | +1.62% | 1,133,800 | 2兆3378億 | +7.27% | 22.27 | 1.34 |
| 11/09 | 4,128 | 4,130 | 4,087 | 4,124 | +0.59% | 1,142,500 | 2兆3005億 | +5.93% | 21.92 | 1.32 |
| 11/06 | 4,100 | 4,105 | 4,054 | 4,100 | +0.24% | 1,212,700 | 2兆2871億 | +5.64% | 21.79 | 1.31 |
| 11/05 | 4,100 | 4,139 | 4,075 | 4,090 | +0.29% | 1,500,000 | 2兆2815億 | +5.68% | 21.74 | 1.3 |
| 11/04 | 4,065 | 4,127 | 4,050 | 4,078 | +2.33% | 1,837,900 | 2兆2748億 | +5.76% | 21.67 | 1.3 |
| 11/02 | 3,940 | 3,998 | 3,937 | 3,985 | -1.46% | 1,444,500 | 2兆2229億 | +3.48% | 21.18 | 1.27 |
| 10/30 | 4,043 | 4,079 | 4,011 | 4,044 | +0.9% | 1,301,800 | 2兆2558億 | +4.98% | 21.49 | 1.29 |
| 10/29 | 4,007 | 4,019 | 3,971 | 4,008 | +0.83% | 1,203,600 | 2兆2358億 | +4.21% | 21.3 | 1.28 |
| 10/28 | 3,942 | 4,021 | 3,914 | 3,975 | +2.4% | 2,864,800 | 2兆2173億 | +3.41% | 21.13 | 1.27 |
| 10/27 | 3,900 | 3,917 | 3,878 | 3,882 | +0.28% | 1,205,100 | 2兆1655億 | +0.88% | 20.63 | 1.24 |
| 10/26 | 3,900 | 3,917 | 3,865 | 3,871 | +0.78% | 1,073,800 | 2兆1593億 | +0.44% | 20.57 | 1.23 |
| 10/23 | 3,840 | 3,859 | 3,799 | 3,841 | +2.05% | 919,500 | 2兆1426億 | -0.57% | 20.41 | 1.23 |
| 10/22 | 3,795 | 3,825 | 3,758 | 3,764 | -1.16% | 953,700 | 2兆996億 | -2.81% | 20 | 1.2 |
| 10/21 | 3,770 | 3,811 | 3,734 | 3,808 | +0.58% | 878,400 | 2兆1242億 | -2.01% | 20.24 | 1.21 |
| 10/20 | 3,822 | 3,834 | 3,777 | 3,786 | -0.32% | 961,800 | 2兆1119億 | -2.75% | 20.12 | 1.21 |
| 10/19 | 3,850 | 3,879 | 3,798 | 3,798 | -1.15% | 730,600 | 2兆1186億 | -2.79% | 20.18 | 1.21 |
| 10/16 | 3,830 | 3,858 | 3,817 | 3,842 | +1.13% | 945,300 | 2兆1432億 | -1.64% | 20.42 | 1.23 |
| 10/15 | 3,777 | 3,809 | 3,767 | 3,799 | +1.52% | 1,281,600 | 2兆1192億 | -2.86% | 20.19 | 1.21 |
| 10/14 | 3,782 | 3,828 | 3,735 | 3,742 | -2.43% | 1,247,800 | 2兆874億 | -4.42% | 19.89 | 1.19 |
| 10/13 | 3,774 | 3,850 | 3,765 | 3,835 | +1.59% | 1,642,800 | 2兆1392億 | -2.19% | 20.38 | 1.22 |
| 10/09 | 3,786 | 3,790 | 3,711 | 3,775 | +1.21% | 1,865,800 | 2兆1058億 | -3.8% | 20.06 | 1.2 |
| 10/08 | 3,814 | 3,820 | 3,727 | 3,730 | -2.66% | 1,618,800 | 2兆807億 | -5.02% | 19.82 | 1.19 |
| 10/07 | 3,880 | 3,884 | 3,789 | 3,832 | -1.06% | 1,374,800 | 2兆1376億 | -2.82% | 20.37 | 1.22 |
| 10/06 | 3,960 | 3,964 | 3,859 | 3,873 | -0.69% | 1,153,700 | 2兆1604億 | -2.05% | 20.58 | 1.24 |
| 10/05 | 3,879 | 3,930 | 3,869 | 3,900 | +1.4% | 1,063,100 | 2兆1755億 | -1.44% | 20.73 | 1.24 |
| 10/02 | 3,840 | 3,866 | 3,799 | 3,846 | +0.5% | 1,352,900 | 2兆1454億 | -2.83% | 20.44 | 1.23 |
| 10/01 | 3,855 | 3,863 | 3,781 | 3,827 | +0.5% | 1,789,300 | 2兆1348億 | -3.24% | 20.34 | 1.22 |
| 09/30 | 3,815 | 3,857 | 3,780 | 3,808 | +1.6% | 1,429,600 | 2兆1242億 | -3.91% | 20.24 | 1.21 |
| 09/29 | 3,874 | 3,876 | 3,731 | 3,748 | -5.35% | 1,513,500 | 2兆907億 | -5.9% | 19.92 | 1.2 |
| 09/28 | 4,045 | 4,085 | 3,949 | 3,960 | -1.1% | 1,425,000 | 2兆2090億 | -1.35% | 21.05 | 1.26 |
| 09/25 | 3,991 | 4,017 | 3,917 | 4,004 | +2.8% | 1,663,000 | 2兆2335億 | -0.92% | 21.28 | 1.28 |
| 09/24 | 3,940 | 4,005 | 3,895 | 3,895 | -1.52% | 1,645,800 | 2兆1727億 | -4.28% | 20.7 | 1.24 |
| 09/18 | 4,065 | 4,074 | 3,955 | 3,955 | -2.9% | 2,012,100 | 2兆2062億 | -3.54% | 21.02 | 1.26 |
| 09/17 | 4,078 | 4,083 | 4,003 | 4,073 | +0.57% | 1,117,600 | 2兆2720億 | -1.28% | 21.65 | 1.3 |
| 09/16 | 4,114 | 4,114 | 4,018 | 4,050 | -0.81% | 965,900 | 2兆2592億 | -2.41% | 21.52 | 1.29 |
| 09/15 | 4,097 | 4,147 | 4,055 | 4,083 | -0.29% | 1,182,100 | 2兆2776億 | -2.18% | 21.7 | 1.3 |
| 09/14 | 4,129 | 4,208 | 4,095 | 4,095 | +0.52% | 1,221,600 | 2兆2843億 | -2.5% | 21.76 | 1.31 |
| 09/11 | 4,000 | 4,113 | 3,981 | 4,074 | +1.77% | 2,005,200 | 2兆2726億 | -3.6% | 21.65 | 1.3 |
| 09/10 | 4,012 | 4,047 | 3,955 | 4,003 | -3% | 1,184,700 | 2兆2330億 | -5.77% | 21.27 | 1.28 |
| 09/09 | 3,999 | 4,127 | 3,989 | 4,127 | +9.61% | 1,920,400 | 2兆3021億 | -3.44% | 21.93 | 1.32 |
| 09/08 | 3,966 | 3,966 | 3,762 | 3,765 | -5.07% | 1,778,100 | 2兆1002億 | -12.4% | 20.01 | 1.2 |
| 09/07 | 3,904 | 3,988 | 3,868 | 3,966 | +1.46% | 1,902,500 | 2兆2123億 | -8.51% | 21.08 | 1.27 |
| 09/04 | 3,985 | 4,011 | 3,870 | 3,909 | +0.44% | 2,787,100 | 2兆1805億 | -10.34% | 20.77 | 1.25 |
| 09/03 | 3,914 | 3,999 | 3,870 | 3,892 | -0.56% | 1,591,600 | 2兆1710億 | -11.18% | 20.68 | 1.24 |
| 09/02 | 3,858 | 3,991 | 3,822 | 3,914 | +1.64% | 2,939,200 | 2兆1833億 | -11.17% | 20.8 | 1.25 |
| 09/01 | 4,101 | 4,107 | 3,851 | 3,851 | -6.89% | 2,298,800 | 2兆1482億 | -13.07% | 20.47 | 1.23 |
| 08/31 | 4,095 | 4,150 | 4,035 | 4,136 | +1.03% | 1,955,800 | 2兆3072億 | -7.18% | 21.98 | 1.32 |
| 08/28 | 4,160 | 4,160 | 4,009 | 4,094 | +3.51% | 1,788,400 | 2兆2837億 | -8.47% | 21.76 | 1.31 |
| 08/27 | 4,018 | 4,077 | 3,938 | 3,955 | +1.02% | 1,435,600 | 2兆2062億 | -11.99% | 21.02 | 1.26 |
| 08/26 | 3,951 | 3,974 | 3,845 | 3,915 | +4.01% | 3,151,800 | 2兆1839億 | -13.44% | 20.81 | 1.25 |
| 08/25 | 3,828 | 4,013 | 3,764 | 3,764 | -6.58% | 4,260,500 | 2兆996億 | -17.26% | 20 | 1.2 |
| 08/24 | 4,118 | 4,228 | 4,029 | 4,029 | -6.91% | 2,461,700 | 2兆2475億 | -11.97% | 21.41 | 1.29 |
| 08/21 | 4,408 | 4,409 | 4,328 | 4,328 | -4.29% | 1,783,600 | 2兆4143億 | -5.77% | 23 | 1.38 |
| 08/20 | 4,610 | 4,654 | 4,522 | 4,522 | -2.4% | 1,225,300 | 2兆5225億 | -1.63% | 24.03 | 1.44 |
| 08/19 | 4,678 | 4,739 | 4,627 | 4,633 | -1.17% | 1,229,700 | 2兆5844億 | +0.89% | 24.62 | 1.48 |
| 08/18 | 4,639 | 4,709 | 4,622 | 4,688 | +0.32% | 1,168,900 | 2兆6151億 | +2.36% | 24.91 | 1.5 |
| 08/17 | 4,649 | 4,694 | 4,625 | 4,673 | +1.13% | 903,700 | 2兆6067億 | +2.41% | 24.83 | 1.49 |
| 08/14 | 4,668 | 4,668 | 4,610 | 4,621 | -0.79% | 970,400 | 2兆5777億 | +1.83% | 24.56 | 1.47 |
| 08/13 | 4,639 | 4,674 | 4,584 | 4,658 | -0.06% | 1,190,700 | 2兆5983億 | +3.24% | 24.75 | 1.49 |
| 08/12 | 4,681 | 4,717 | 4,621 | 4,661 | -1.5% | 1,142,100 | 2兆6000億 | +3.83% | 24.77 | 1.49 |
| 08/11 | 4,722 | 4,734 | 4,642 | 4,732 | +0.02% | 1,655,200 | 2兆6396億 | +5.96% | 25.15 | 1.51 |
| 08/10 | 4,568 | 4,731 | 4,516 | 4,731 | +2.01% | 2,003,000 | 2兆6391億 | +6.67% | 25.14 | 1.51 |
| 08/07 | 4,578 | 4,690 | 4,540 | 4,638 | -0.22% | 1,734,700 | 2兆5872億 | +5.34% | 24.65 | 1.48 |
| 08/06 | 4,651 | 4,774 | 4,629 | 4,648 | -1.5% | 1,617,100 | 2兆5928億 | +6.26% | 24.7 | 1.48 |
| 08/05 | 4,698 | 4,740 | 4,622 | 4,719 | +0.32% | 1,785,600 | 2兆6324億 | +8.63% | 25.08 | 1.51 |
| 08/04 | 4,587 | 4,708 | 4,586 | 4,704 | +2.55% | 1,828,800 | 2兆6240億 | +9.09% | 25 | 1.5 |
