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 | 1,402 | 1,408 | 1,391 | 1,403 | +0.29% | 3,321,700 | 2兆68億 | -4.3% | 43.55 | 3 |
| 12/29 | 1,402 | 1,403 | 1,375 | 1,399 | +0.79% | 4,066,400 | 2兆10億 | -5.15% | 43.43 | 2.99 |
| 12/28 | 1,375 | 1,393 | 1,360 | 1,388 | +1.39% | 4,375,900 | 1兆9853億 | -6.47% | 43.09 | 2.97 |
| 12/25 | 1,361 | 1,385 | 1,355 | 1,369 | -0.15% | 5,189,700 | 1兆9581億 | -8.31% | 42.5 | 2.93 |
| 12/24 | 1,398 | 1,409 | 1,365 | 1,371 | -1.3% | 4,908,000 | 1兆9610億 | -8.6% | 42.56 | 2.93 |
| 12/22 | 1,387 | 1,408 | 1,381 | 1,389 | +1.24% | 6,609,400 | 1兆9867億 | -7.77% | 43.12 | 2.97 |
| 12/21 | 1,381 | 1,391 | 1,348 | 1,372 | -0.94% | 7,411,700 | 1兆9621億 | -9.2% | 42.58 | 2.93 |
| 12/18 | 1,403 | 1,449 | 1,383 | 1,385 | -2.6% | 8,345,300 | 1兆9807億 | -8.76% | 42.99 | 2.96 |
| 12/17 | 1,410 | 1,442 | 1,399 | 1,422 | +3.57% | 9,458,800 | 2兆336億 | -6.82% | 44.13 | 3.04 |
| 12/16 | 1,410 | 1,412 | 1,353 | 1,373 | -2.14% | 11,909,800 | 1兆9635億 | -10.44% | 42.61 | 2.94 |
| 12/15 | 1,415 | 1,425 | 1,398 | 1,403 | -0.99% | 5,870,000 | 2兆64億 | -8.96% | 43.55 | 3 |
| 12/14 | 1,429 | 1,430 | 1,398 | 1,417 | -3.54% | 7,803,900 | 2兆265億 | -8.4% | 43.98 | 3.03 |
| 12/11 | 1,456 | 1,493 | 1,456 | 1,469 | -0.54% | 4,537,500 | 2兆1008億 | -5.41% | 45.59 | 3.14 |
| 12/10 | 1,488 | 1,494 | 1,467 | 1,477 | -1.66% | 3,984,400 | 2兆1123億 | -5.26% | 45.84 | 3.16 |
| 12/09 | 1,498 | 1,519 | 1,492 | 1,502 | -0.4% | 5,084,300 | 2兆1480億 | -4.03% | 46.62 | 3.21 |
| 12/08 | 1,532 | 1,544 | 1,499 | 1,508 | -0.59% | 4,859,600 | 2兆1566億 | -3.95% | 46.8 | 3.22 |
| 12/07 | 1,508 | 1,535 | 1,508 | 1,517 | +1.4% | 3,414,600 | 2兆1695億 | -3.8% | 47.08 | 3.24 |
| 12/04 | 1,497 | 1,507 | 1,486 | 1,496 | -1.58% | 4,769,500 | 2兆1394億 | -5.56% | 46.43 | 3.2 |
| 12/03 | 1,541 | 1,547 | 1,500 | 1,520 | -1.81% | 8,808,300 | 2兆1738億 | -4.52% | 47.18 | 3.25 |
| 12/02 | 1,560 | 1,561 | 1,540 | 1,548 | -0.96% | 5,012,800 | 2兆2138億 | -3.19% | 48.05 | 3.31 |
| 12/01 | 1,559 | 1,570 | 1,545 | 1,563 | +0.71% | 5,185,400 | 2兆2353億 | -2.74% | 48.51 | 3.34 |
| 11/30 | 1,582 | 1,585 | 1,548 | 1,552 | -2.45% | 4,241,900 | 2兆2195億 | -3.78% | 48.17 | 3.32 |
| 11/27 | 1,610 | 1,619 | 1,581 | 1,591 | -0.87% | 2,972,100 | 2兆2753億 | -1.73% | 49.38 | 3.4 |
| 11/26 | 1,602 | 1,627 | 1,585 | 1,605 | -0.06% | 3,167,100 | 2兆2953億 | -1.23% | 49.81 | 3.43 |
| 11/25 | 1,634 | 1,638 | 1,602 | 1,606 | -1.41% | 2,839,100 | 2兆2968億 | -1.35% | 49.85 | 3.43 |
| 11/24 | 1,629 | 1,645 | 1,621 | 1,629 | +0.25% | 4,009,400 | 2兆3297億 | -0.12% | 50.56 | 3.48 |
| 11/20 | 1,596 | 1,640 | 1,594 | 1,625 | +1.25% | 5,954,300 | 2兆3239億 | -0.55% | 50.43 | 3.47 |
| 11/19 | 1,578 | 1,612 | 1,560 | 1,605 | +3.28% | 9,256,700 | 2兆2953億 | -1.83% | 49.81 | 3.43 |
| 11/18 | 1,538 | 1,569 | 1,537 | 1,554 | +1.37% | 4,773,200 | 2兆2224億 | -4.9% | 48.23 | 3.32 |
| 11/17 | 1,537 | 1,552 | 1,518 | 1,533 | +1.19% | 6,687,000 | 2兆1923億 | -6.3% | 47.58 | 3.28 |
| 11/16 | 1,513 | 1,524 | 1,507 | 1,515 | -1.75% | 4,058,700 | 2兆1666億 | -7.62% | 47.02 | 3.24 |
| 11/13 | 1,558 | 1,559 | 1,525 | 1,542 | -2.03% | 7,699,000 | 2兆2052億 | -6.2% | 47.86 | 3.3 |
| 11/12 | 1,590 | 1,598 | 1,568 | 1,574 | -1.69% | 5,308,200 | 2兆2510億 | -4.49% | 48.85 | 3.37 |
| 11/11 | 1,574 | 1,625 | 1,571 | 1,601 | +2.37% | 6,607,100 | 2兆2896億 | -2.97% | 49.69 | 3.42 |
| 11/10 | 1,565 | 1,569 | 1,543 | 1,564 | -0.38% | 5,071,200 | 2兆2367億 | -5.27% | 48.54 | 3.34 |
| 11/09 | 1,589 | 1,589 | 1,568 | 1,570 | +0.51% | 6,532,800 | 2兆2452億 | -4.91% | 48.73 | 3.36 |
| 11/06 | 1,595 | 1,600 | 1,557 | 1,562 | -3.22% | 10,011,100 | 2兆2338億 | -5.39% | 48.48 | 3.34 |
| 11/05 | 1,648 | 1,648 | 1,610 | 1,614 | -0.49% | 6,141,400 | 2兆3082億 | -2.12% | 50.09 | 3.45 |
| 11/04 | 1,645 | 1,652 | 1,609 | 1,622 | -0.12% | 7,995,700 | 2兆3196億 | -1.34% | 50.34 | 3.47 |
| 11/02 | 1,665 | 1,680 | 1,616 | 1,624 | -3.79% | 8,278,300 | 2兆3225億 | -0.92% | 50.4 | 3.47 |
| 10/30 | 1,713 | 1,713 | 1,672 | 1,688 | -0.65% | 5,204,400 | 2兆4140億 | +3.3% | 52.39 | 3.61 |
| 10/29 | 1,709 | 1,712 | 1,688 | 1,699 | +0.3% | 3,357,200 | 2兆4297億 | +4.49% | 52.73 | 3.63 |
| 10/28 | 1,699 | 1,705 | 1,688 | 1,694 | -0.24% | 3,973,700 | 2兆4226億 | +4.63% | 52.58 | 3.62 |
| 10/27 | 1,735 | 1,735 | 1,694 | 1,698 | -2.3% | 3,775,300 | 2兆4283億 | +5.33% | 52.7 | 3.63 |
| 10/26 | 1,739 | 1,752 | 1,733 | 1,738 | +1.22% | 4,046,300 | 2兆4855億 | +8.42% | 53.94 | 3.72 |
| 10/23 | 1,749 | 1,752 | 1,711 | 1,717 | +0.18% | 6,554,800 | 2兆4555億 | +7.72% | 53.29 | 3.67 |
| 10/22 | 1,703 | 1,723 | 1,684 | 1,714 | -0.58% | 3,944,200 | 2兆4512億 | +8% | 53.2 | 3.66 |
| 10/21 | 1,698 | 1,733 | 1,687 | 1,724 | +2.19% | 3,843,000 | 2兆4654億 | +8.98% | 53.51 | 3.69 |
| 10/20 | 1,698 | 1,704 | 1,661 | 1,687 | +0.3% | 2,915,800 | 2兆4125億 | +7.11% | 52.36 | 3.61 |
| 10/19 | 1,690 | 1,700 | 1,665 | 1,682 | -1.52% | 5,119,000 | 2兆4053億 | +7% | 52.2 | 3.6 |
| 10/16 | 1,659 | 1,720 | 1,658 | 1,708 | +3.39% | 9,286,600 | 2兆4425億 | +9% | 53.01 | 3.65 |
| 10/15 | 1,557 | 1,654 | 1,555 | 1,652 | +4.76% | 6,046,200 | 2兆3624億 | +5.76% | 51.27 | 3.53 |
| 10/14 | 1,563 | 1,586 | 1,560 | 1,577 | -0.76% | 3,492,000 | 2兆2552億 | +1.02% | 48.94 | 3.37 |
| 10/13 | 1,636 | 1,650 | 1,585 | 1,589 | -3.23% | 5,139,400 | 2兆2723億 | +1.6% | 49.32 | 3.4 |
| 10/09 | 1,627 | 1,646 | 1,602 | 1,642 | +1.17% | 4,091,800 | 2兆3481億 | +4.92% | 50.96 | 3.51 |
| 10/08 | 1,655 | 1,659 | 1,604 | 1,623 | -1.1% | 5,696,600 | 2兆3210億 | +3.71% | 50.37 | 3.47 |
| 10/07 | 1,631 | 1,649 | 1,618 | 1,641 | +1.86% | 5,302,600 | 2兆3467億 | +4.52% | 50.93 | 3.51 |
| 10/06 | 1,663 | 1,672 | 1,608 | 1,611 | -0.74% | 6,120,600 | 2兆3038億 | +2.42% | 50 | 3.44 |
| 10/05 | 1,606 | 1,636 | 1,595 | 1,623 | +2.46% | 5,725,800 | 2兆3210億 | +3.05% | 50.37 | 3.47 |
| 10/02 | 1,545 | 1,592 | 1,542 | 1,584 | +1.67% | 5,493,300 | 2兆2652億 | +0.57% | 49.16 | 3.39 |
| 10/01 | 1,524 | 1,563 | 1,523 | 1,558 | +2.23% | 6,771,500 | 2兆2280億 | -1.14% | 48.35 | 3.33 |
| 09/30 | 1,518 | 1,546 | 1,512 | 1,524 | +3.67% | 6,673,100 | 2兆1795億 | -3.36% | 47.3 | 3.26 |
| 09/29 | 1,479 | 1,485 | 1,453 | 1,470 | -2.39% | 7,941,300 | 2兆1022億 | -7.2% | 45.62 | 3.14 |
| 09/28 | 1,500 | 1,515 | 1,475 | 1,506 | +0.4% | 3,745,700 | 2兆1537億 | -5.64% | 46.74 | 3.22 |
| 09/25 | 1,492 | 1,519 | 1,469 | 1,500 | +0.27% | 5,403,900 | 2兆1451億 | -6.72% | 46.55 | 3.21 |
| 09/24 | 1,508 | 1,547 | 1,495 | 1,496 | -1.77% | 8,225,200 | 2兆1394億 | -7.65% | 46.43 | 3.2 |
| 09/18 | 1,517 | 1,534 | 1,495 | 1,523 | +0.4% | 9,148,600 | 2兆1779億 | -6.79% | 47.26 | 3.26 |
| 09/17 | 1,499 | 1,525 | 1,481 | 1,517 | +2.92% | 9,236,300 | 2兆1693億 | -7.89% | 47.08 | 3.24 |
| 09/16 | 1,501 | 1,507 | 1,460 | 1,474 | -2.38% | 9,053,100 | 2兆1078億 | -11.26% | 45.74 | 3.15 |
| 09/15 | 1,556 | 1,557 | 1,507 | 1,510 | -2.2% | 6,823,000 | 2兆1593億 | -9.96% | 46.86 | 3.23 |
| 09/14 | 1,567 | 1,575 | 1,541 | 1,544 | -2.4% | 4,874,500 | 2兆2079億 | -8.8% | 47.92 | 3.3 |
| 09/11 | 1,549 | 1,609 | 1,542 | 1,582 | +1.41% | 8,379,700 | 2兆2622億 | -7.43% | 49.1 | 3.38 |
| 09/10 | 1,564 | 1,565 | 1,531 | 1,560 | -3.05% | 7,302,900 | 2兆2308億 | -9.51% | 48.41 | 3.33 |
| 09/09 | 1,587 | 1,609 | 1,552 | 1,609 | +3.94% | 8,942,000 | 2兆3009億 | -7.79% | 49.93 | 3.44 |
| 09/08 | 1,599 | 1,617 | 1,545 | 1,548 | -2.95% | 5,964,100 | 2兆2136億 | -12.2% | 48.04 | 3.31 |
| 09/07 | 1,585 | 1,604 | 1,552 | 1,595 | -1.36% | 5,689,900 | 2兆2808億 | -10.59% | 49.5 | 3.41 |
| 09/04 | 1,670 | 1,679 | 1,598 | 1,617 | -1.82% | 6,516,100 | 2兆3123億 | -10.27% | 50.18 | 3.46 |
| 09/03 | 1,638 | 1,661 | 1,621 | 1,647 | +0.98% | 5,368,300 | 2兆3552億 | -9.36% | 51.11 | 3.52 |
| 09/02 | 1,605 | 1,665 | 1,596 | 1,631 | -0.18% | 7,852,300 | 2兆3323億 | -10.92% | 50.62 | 3.49 |
| 09/01 | 1,712 | 1,714 | 1,633 | 1,634 | -5.77% | 6,935,600 | 2兆3366億 | -11.44% | 50.71 | 3.49 |
| 08/31 | 1,734 | 1,735 | 1,690 | 1,734 | 0% | 5,196,400 | 2兆4796億 | -6.72% | 53.81 | 3.71 |
| 08/28 | 1,745 | 1,749 | 1,707 | 1,734 | +4.33% | 7,561,000 | 2兆4796億 | -7.27% | 53.81 | 3.71 |
| 08/27 | 1,664 | 1,688 | 1,646 | 1,662 | +2.34% | 6,279,000 | 2兆3766億 | -11.74% | 51.58 | 3.55 |
| 08/26 | 1,608 | 1,633 | 1,564 | 1,624 | +1.82% | 11,221,400 | 2兆3223億 | -14.44% | 50.4 | 3.47 |
| 08/25 | 1,543 | 1,666 | 1,532 | 1,595 | -0.31% | 9,928,300 | 2兆2808億 | -16.67% | 49.5 | 3.41 |
| 08/24 | 1,615 | 1,672 | 1,600 | 1,600 | -4.99% | 8,276,200 | 2兆2880億 | -17.27% | 49.65 | 3.42 |
| 08/21 | 1,715 | 1,724 | 1,682 | 1,684 | -4.64% | 8,108,300 | 2兆4080億 | -13.73% | 52.26 | 3.6 |
| 08/20 | 1,799 | 1,815 | 1,765 | 1,766 | -2% | 4,705,300 | 2兆5253億 | -10.22% | 54.8 | 3.78 |
| 08/19 | 1,819 | 1,835 | 1,799 | 1,802 | -0.93% | 3,369,400 | 2兆5768億 | -8.81% | 55.92 | 3.85 |
| 08/18 | 1,870 | 1,879 | 1,810 | 1,819 | -1.73% | 5,122,900 | 2兆6011億 | -8.32% | 56.45 | 3.89 |
| 08/17 | 1,857 | 1,865 | 1,841 | 1,851 | +0.49% | 2,922,400 | 2兆6469億 | -7.03% | 57.44 | 3.96 |
| 08/14 | 1,860 | 1,863 | 1,836 | 1,842 | -1.18% | 3,490,800 | 2兆6340億 | -7.72% | 57.16 | 3.94 |
| 08/13 | 1,857 | 1,874 | 1,845 | 1,864 | +0.22% | 5,389,100 | 2兆6654億 | -6.85% | 57.85 | 3.98 |
| 08/12 | 1,900 | 1,900 | 1,843 | 1,860 | -3.13% | 9,129,300 | 2兆6597億 | -7.19% | 57.72 | 3.98 |
| 08/11 | 1,970 | 1,977 | 1,914 | 1,920 | -1.74% | 6,067,600 | 2兆7455億 | -4.53% | 59.58 | 4.1 |
| 08/10 | 1,952 | 1,957 | 1,931 | 1,954 | +0.1% | 4,430,400 | 2兆7941億 | -2.93% | 60.64 | 4.18 |
| 08/07 | 1,968 | 1,992 | 1,896 | 1,952 | -6.29% | 16,845,400 | 2兆7913億 | -3.17% | 60.58 | 4.17 |
| 08/06 | 2,080 | 2,094 | 2,062 | 2,083 | +1.12% | 4,808,900 | 2兆9786億 | +3.17% | 64.64 | 4.45 |
| 08/05 | 2,075 | 2,092 | 2,048 | 2,060 | -0.15% | 2,909,400 | 2兆9457億 | +2.13% | 63.93 | 4.4 |
| 08/04 | 2,060 | 2,068 | 2,037 | 2,063 | +0.44% | 3,118,900 | 2兆9500億 | +2.48% | 64.02 | 4.41 |
