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 | 1,126 | 1,149 | 1,118 | 1,144 | +1.51% | 1,169,000 | 3421億8795万 | -4.03% | 30.7 | 2.5 |
| 12/29 | 1,115 | 1,128 | 1,096 | 1,127 | -0.09% | 1,304,000 | 3371億299万 | -5.85% | 30.25 | 2.46 |
| 12/28 | 1,116 | 1,129 | 1,093 | 1,128 | -0.18% | 1,170,000 | 3374億211万 | -6.23% | 30.27 | 2.47 |
| 12/25 | 1,130 | 1,155 | 1,124 | 1,130 | -0.62% | 1,498,000 | 3380億34万 | -6.46% | 30.33 | 2.47 |
| 12/24 | 1,163 | 1,170 | 1,127 | 1,137 | -1.98% | 1,099,000 | 3400億9414万 | -6.19% | 30.52 | 2.49 |
| 12/22 | 1,160 | 1,166 | 1,156 | 1,160 | -0.34% | 713,000 | 3469億7380万 | -4.53% | 31.13 | 2.54 |
| 12/21 | 1,164 | 1,171 | 1,142 | 1,164 | 0% | 1,472,000 | 3481億7026万 | -4.28% | 31.24 | 2.55 |
| 12/18 | 1,183 | 1,200 | 1,163 | 1,164 | -2.59% | 1,272,000 | 3481億7026万 | -4.35% | 31.24 | 2.55 |
| 12/17 | 1,184 | 1,196 | 1,171 | 1,195 | +3.11% | 962,000 | 3574億4283万 | -1.89% | 32.07 | 2.61 |
| 12/16 | 1,179 | 1,179 | 1,143 | 1,159 | +0.09% | 1,071,000 | 3466億7468万 | -4.84% | 31.11 | 2.53 |
| 12/15 | 1,182 | 1,212 | 1,156 | 1,158 | -1.19% | 1,862,000 | 3463億7557万 | -5% | 31.08 | 2.53 |
| 12/14 | 1,142 | 1,173 | 1,137 | 1,172 | +0.34% | 932,000 | 3505億6318万 | -3.93% | 31.46 | 2.56 |
| 12/11 | 1,153 | 1,189 | 1,152 | 1,168 | -0.17% | 1,466,000 | 3493億6672万 | -4.34% | 31.35 | 2.55 |
| 12/10 | 1,154 | 1,177 | 1,150 | 1,170 | +0.34% | 1,181,000 | 3499億6495万 | -4.18% | 31.4 | 2.56 |
| 12/09 | 1,200 | 1,203 | 1,161 | 1,166 | -3.64% | 1,800,000 | 3487億6849万 | -4.5% | 31.29 | 2.55 |
| 12/08 | 1,226 | 1,231 | 1,207 | 1,210 | -0.9% | 1,105,000 | 3619億2956万 | -0.9% | 32.48 | 2.65 |
| 12/07 | 1,221 | 1,234 | 1,221 | 1,221 | 0% | 875,000 | 3652億1983万 | +0.16% | 32.77 | 2.67 |
| 12/04 | 1,220 | 1,234 | 1,215 | 1,221 | -0.89% | 1,303,000 | 3652億1983万 | +0.41% | 32.77 | 2.67 |
| 12/03 | 1,230 | 1,238 | 1,219 | 1,232 | -0.24% | 1,060,000 | 3685億1010万 | +1.48% | 33.07 | 2.69 |
| 12/02 | 1,230 | 1,235 | 1,205 | 1,235 | +0.57% | 2,238,000 | 3694億745万 | +1.98% | 33.15 | 2.7 |
| 12/01 | 1,262 | 1,265 | 1,210 | 1,228 | -4.51% | 4,441,000 | 3673億1364万 | +1.74% | 32.96 | 2.69 |
| 11/30 | 1,289 | 1,294 | 1,278 | 1,286 | +0.31% | 932,000 | 3846億6233万 | +6.9% | 34.52 | 2.81 |
| 11/27 | 1,281 | 1,288 | 1,279 | 1,282 | +0.31% | 937,000 | 3834億6587万 | +7.1% | 34.41 | 2.8 |
| 11/26 | 1,272 | 1,290 | 1,271 | 1,278 | +0.47% | 763,000 | 3822億6941万 | +7.3% | 34.3 | 2.79 |
| 11/25 | 1,272 | 1,275 | 1,255 | 1,272 | 0% | 788,000 | 3804億7472万 | +7.34% | 34.14 | 2.78 |
| 11/24 | 1,277 | 1,280 | 1,260 | 1,272 | -0.31% | 1,086,000 | 3804億7472万 | +7.8% | 34.14 | 2.78 |
| 11/20 | 1,260 | 1,278 | 1,250 | 1,276 | +2.82% | 1,458,000 | 3816億7118万 | +8.69% | 34.25 | 2.79 |
| 11/19 | 1,240 | 1,256 | 1,229 | 1,241 | +0.81% | 1,292,000 | 3712億214万 | +6.16% | 33.31 | 2.71 |
| 11/18 | 1,218 | 1,240 | 1,218 | 1,231 | +1.65% | 1,083,000 | 3682億1099万 | +5.76% | 33.04 | 2.69 |
| 11/17 | 1,199 | 1,218 | 1,189 | 1,211 | +2.11% | 1,094,000 | 3622億2868万 | +4.4% | 32.5 | 2.65 |
| 11/16 | 1,185 | 1,194 | 1,182 | 1,186 | -0.75% | 679,000 | 3547億5080万 | +2.86% | 31.83 | 2.59 |
| 11/13 | 1,183 | 1,195 | 1,176 | 1,195 | +0.59% | 684,000 | 3574億4283万 | +4.09% | 32.07 | 2.61 |
| 11/12 | 1,195 | 1,206 | 1,187 | 1,188 | -0.34% | 607,000 | 3553億4903万 | +3.94% | 31.89 | 2.6 |
| 11/11 | 1,170 | 1,198 | 1,168 | 1,192 | +1.71% | 909,000 | 3565億4549万 | +4.65% | 31.99 | 2.61 |
| 11/10 | 1,178 | 1,189 | 1,166 | 1,172 | -1.6% | 1,034,000 | 3505億6318万 | +3.17% | 31.46 | 2.56 |
| 11/09 | 1,203 | 1,208 | 1,190 | 1,191 | -1% | 1,003,000 | 3562億4637万 | +5.21% | 31.97 | 2.6 |
| 11/06 | 1,228 | 1,250 | 1,200 | 1,203 | +2.82% | 2,873,000 | 3598億3576万 | +6.74% | 32.29 | 2.63 |
| 11/05 | 1,173 | 1,194 | 1,164 | 1,170 | +0.26% | 858,000 | 3499億6495万 | +4.37% | 31.4 | 2.56 |
| 11/04 | 1,183 | 1,196 | 1,167 | 1,167 | +0.09% | 1,432,000 | 3490億6760万 | +4.66% | 31.32 | 2.55 |
| 11/02 | 1,171 | 1,179 | 1,157 | 1,166 | -0.43% | 889,000 | 3487億6849万 | +5.05% | 31.29 | 2.55 |
| 10/30 | 1,157 | 1,178 | 1,155 | 1,171 | +2.27% | 772,000 | 3502億6407万 | +5.97% | 31.43 | 2.56 |
| 10/29 | 1,153 | 1,157 | 1,140 | 1,145 | -0.61% | 654,000 | 3424億8707万 | +4.19% | 30.73 | 2.5 |
| 10/28 | 1,165 | 1,167 | 1,148 | 1,152 | -0.09% | 868,000 | 3445億8087万 | +5.4% | 30.92 | 2.52 |
| 10/27 | 1,144 | 1,170 | 1,138 | 1,153 | +1.32% | 1,055,000 | 3448億7999万 | +5.97% | 30.95 | 2.52 |
| 10/26 | 1,134 | 1,142 | 1,131 | 1,138 | +0.62% | 492,000 | 3403億9326万 | +5.18% | 30.54 | 2.49 |
| 10/23 | 1,150 | 1,154 | 1,127 | 1,131 | -0.96% | 889,000 | 3382億9945万 | +5.01% | 30.36 | 2.47 |
| 10/22 | 1,113 | 1,146 | 1,103 | 1,142 | +0.79% | 781,000 | 3415億8972万 | +6.53% | 30.65 | 2.5 |
| 10/21 | 1,123 | 1,134 | 1,111 | 1,133 | +0.44% | 768,000 | 3388億9768万 | +6.19% | 30.41 | 2.48 |
| 10/20 | 1,142 | 1,165 | 1,124 | 1,128 | -1.14% | 998,000 | 3374億211万 | +6.21% | 30.27 | 2.47 |
| 10/19 | 1,135 | 1,149 | 1,117 | 1,141 | +0.18% | 985,000 | 3412億9060万 | +7.84% | 30.62 | 2.5 |
| 10/16 | 1,138 | 1,149 | 1,131 | 1,139 | 0% | 770,000 | 3406億9237万 | +8.37% | 30.57 | 2.49 |
| 10/15 | 1,122 | 1,139 | 1,113 | 1,139 | +1.33% | 927,000 | 3406億9237万 | +8.68% | 30.57 | 2.49 |
| 10/14 | 1,118 | 1,145 | 1,106 | 1,124 | +0.18% | 1,651,000 | 3362億564万 | +7.66% | 30.17 | 2.46 |
| 10/13 | 1,099 | 1,126 | 1,081 | 1,122 | +7.99% | 2,816,000 | 3356億741万 | +7.68% | 30.11 | 2.45 |
| 10/09 | 1,062 | 1,062 | 1,026 | 1,039 | -0.95% | 1,324,000 | 3107億8084万 | +0.1% | 27.89 | 2.27 |
| 10/08 | 1,080 | 1,081 | 1,045 | 1,049 | -2.42% | 1,229,000 | 3137億7199万 | +1.06% | 28.15 | 2.29 |
| 10/07 | 1,095 | 1,097 | 1,064 | 1,075 | -2.18% | 1,513,000 | 3215億4899万 | +3.56% | 28.85 | 2.35 |
| 10/06 | 1,100 | 1,111 | 1,094 | 1,099 | 0% | 1,072,000 | 3287億2776万 | +5.98% | 29.5 | 2.4 |
| 10/05 | 1,093 | 1,106 | 1,081 | 1,099 | +1.95% | 1,145,000 | 3287億2776万 | +6.08% | 29.5 | 2.4 |
| 10/02 | 1,056 | 1,093 | 1,056 | 1,078 | +0.09% | 1,022,000 | 3224億4634万 | +4.36% | 28.93 | 2.36 |
| 10/01 | 1,060 | 1,080 | 1,045 | 1,077 | +2.67% | 1,092,000 | 3221億4722万 | +4.46% | 28.91 | 2.36 |
| 09/30 | 1,030 | 1,056 | 1,028 | 1,049 | +3.45% | 1,088,000 | 3137億7199万 | +1.94% | 26.64 | 2.17 |
| 09/29 | 1,038 | 1,047 | 1,007 | 1,014 | -4.07% | 1,326,000 | 3033億296万 | -1.46% | 25.75 | 2.1 |
| 09/28 | 1,044 | 1,064 | 1,030 | 1,057 | +1.83% | 1,141,000 | 3161億6492万 | +2.22% | 26.84 | 2.19 |
| 09/25 | 1,034 | 1,042 | 1,015 | 1,038 | +2.47% | 1,618,000 | 3104億8172万 | +0.1% | 26.36 | 2.15 |
| 09/24 | 989 | 1,033 | 989 | 1,013 | +1.1% | 1,238,000 | 3030億384万 | -2.78% | 25.73 | 2.1 |
| 09/18 | 1,010 | 1,028 | 1,001 | 1,002 | -2.62% | 1,133,000 | 2997億1357万 | -4.48% | 25.45 | 2.07 |
| 09/17 | 1,001 | 1,034 | 1,001 | 1,029 | +3.42% | 1,029,000 | 3077億8969万 | -2.56% | 26.13 | 2.13 |
| 09/16 | 1,015 | 1,016 | 988 | 995 | -0.7% | 1,022,000 | 2976億1976万 | -6.13% | 25.27 | 2.06 |
| 09/15 | 1,007 | 1,028 | 1,002 | 1,002 | -0.3% | 1,291,000 | 2997億1357万 | -6% | 25.45 | 2.07 |
| 09/14 | 1,019 | 1,042 | 1,005 | 1,005 | -1.47% | 1,153,000 | 3006億1092万 | -6.42% | 25.52 | 2.08 |
| 09/11 | 987 | 1,039 | 987 | 1,020 | +1.09% | 1,852,000 | 3050億9765万 | -5.73% | 25.9 | 2.11 |
| 09/10 | 1,007 | 1,025 | 996 | 1,009 | -3.17% | 2,004,000 | 3018億738万 | -7.26% | 25.62 | 2.09 |
| 09/09 | 1,002 | 1,050 | 990 | 1,042 | +7.2% | 2,177,000 | 3116億7819万 | -4.84% | 26.46 | 2.16 |
| 09/08 | 1,038 | 1,042 | 969 | 972 | -7.07% | 2,336,000 | 2907億4011万 | -11.56% | 24.69 | 2.01 |
| 09/07 | 1,029 | 1,052 | 1,020 | 1,046 | +0.48% | 1,372,000 | 3128億7465万 | -5.34% | 26.56 | 2.16 |
| 09/04 | 1,068 | 1,073 | 1,037 | 1,041 | -2.44% | 1,568,000 | 3113億7907万 | -5.88% | 26.44 | 2.15 |
| 09/03 | 1,043 | 1,091 | 1,041 | 1,067 | +2.79% | 1,675,000 | 3191億5607万 | -3.61% | 27.1 | 2.21 |
| 09/02 | 1,000 | 1,057 | 996 | 1,038 | +1.47% | 1,506,000 | 3104億8172万 | -6.4% | 26.36 | 2.15 |
| 09/01 | 1,074 | 1,076 | 1,021 | 1,023 | -3.67% | 1,706,000 | 3059億9499万 | -8.09% | 25.98 | 2.12 |
| 08/31 | 1,057 | 1,069 | 1,049 | 1,062 | +0.57% | 953,000 | 3176億6049万 | -4.84% | 26.97 | 2.2 |
| 08/28 | 1,086 | 1,089 | 1,048 | 1,056 | 0% | 1,440,000 | 3158億6580万 | -5.55% | 26.82 | 2.19 |
| 08/27 | 1,050 | 1,087 | 1,050 | 1,056 | +2.23% | 1,366,000 | 3158億6580万 | -5.8% | 26.82 | 2.19 |
| 08/26 | 1,020 | 1,048 | 1,019 | 1,033 | +1.37% | 1,451,000 | 3089億8615万 | -8.01% | 26.23 | 2.14 |
| 08/25 | 989 | 1,085 | 985 | 1,019 | -1.07% | 3,409,000 | 3047億9853万 | -9.42% | 25.88 | 2.11 |
| 08/24 | 1,045 | 1,077 | 1,030 | 1,030 | -3.38% | 2,242,000 | 3080億8880万 | -8.77% | 26.16 | 2.13 |
| 08/21 | 1,084 | 1,107 | 1,061 | 1,066 | -4.65% | 2,043,000 | 3188億5695万 | -5.66% | 27.07 | 2.21 |
| 08/20 | 1,147 | 1,155 | 1,118 | 1,118 | -2.7% | 1,032,000 | 3344億1095万 | -1.06% | 28.39 | 2.31 |
| 08/19 | 1,159 | 1,173 | 1,146 | 1,149 | -1.71% | 1,232,000 | 3436億8353万 | +1.95% | 29.18 | 2.38 |
| 08/18 | 1,185 | 1,198 | 1,165 | 1,169 | -0.85% | 1,232,000 | 3496億6583万 | +4.1% | 29.69 | 2.42 |
| 08/17 | 1,162 | 1,191 | 1,161 | 1,179 | +1.2% | 1,240,000 | 3526億5699万 | +5.55% | 29.94 | 2.44 |
| 08/14 | 1,133 | 1,183 | 1,123 | 1,165 | +2.55% | 2,092,000 | 3484億6937万 | +4.95% | 29.59 | 2.41 |
| 08/13 | 1,145 | 1,153 | 1,087 | 1,136 | -0.79% | 3,595,000 | 3397億9503万 | +2.99% | 28.85 | 2.35 |
| 08/12 | 1,220 | 1,225 | 1,134 | 1,145 | -4.58% | 3,263,000 | 3424億8707万 | +4.38% | 29.08 | 2.37 |
| 08/11 | 1,215 | 1,219 | 1,192 | 1,200 | -1.23% | 1,228,000 | 3589億3841万 | +9.89% | 30.48 | 2.48 |
| 08/10 | 1,175 | 1,216 | 1,163 | 1,215 | +4.11% | 1,369,000 | 3634億2514万 | +12.19% | 30.86 | 2.51 |
| 08/07 | 1,178 | 1,178 | 1,148 | 1,167 | -0.93% | 1,641,000 | 3490億6760万 | +8.56% | 29.64 | 2.41 |
| 08/06 | 1,150 | 1,200 | 1,112 | 1,178 | +3.79% | 2,202,000 | 3523億5787万 | +10.4% | 29.92 | 2.44 |
| 08/05 | 1,120 | 1,149 | 1,098 | 1,135 | +0.8% | 1,451,000 | 3394億9591万 | +7.18% | 28.82 | 2.35 |
| 08/04 | 1,092 | 1,134 | 1,079 | 1,126 | +4.36% | 1,615,000 | 3368億387万 | +6.93% | 28.6 | 2.33 |
