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 | 1,588 | 1,603 | 1,578 | 1,581 | +0.38% | 960,200 | 4158億7107万 | -3.66% | 5.76 | 0.98 |
| 12/29 | 1,562 | 1,575 | 1,546 | 1,575 | -0.06% | 1,479,700 | 4142億9281万 | -4.26% | 5.74 | 0.98 |
| 12/28 | 1,560 | 1,585 | 1,538 | 1,576 | -1.01% | 1,313,600 | 4145億5585万 | -4.43% | 5.74 | 0.98 |
| 12/25 | 1,617 | 1,617 | 1,583 | 1,592 | -1.24% | 1,642,300 | 4187億6454万 | -3.75% | 5.8 | 0.99 |
| 12/24 | 1,642 | 1,642 | 1,607 | 1,612 | -0.68% | 1,452,000 | 4240億2540万 | -2.72% | 5.87 | 1 |
| 12/22 | 1,650 | 1,657 | 1,618 | 1,623 | -1.7% | 1,609,000 | 4269億1888万 | -2.35% | 5.92 | 1.01 |
| 12/21 | 1,629 | 1,654 | 1,620 | 1,651 | +1.41% | 1,769,700 | 4342億8408万 | -0.9% | 6.02 | 1.03 |
| 12/18 | 1,660 | 1,672 | 1,627 | 1,628 | -2.1% | 2,021,900 | 4282億3409万 | -2.57% | 5.93 | 1.01 |
| 12/17 | 1,667 | 1,687 | 1,659 | 1,663 | +2.09% | 1,567,600 | 4374億4060万 | -0.95% | 6.06 | 1.03 |
| 12/16 | 1,623 | 1,633 | 1,612 | 1,629 | +1.37% | 1,263,700 | 4284億9713万 | -3.21% | 5.94 | 1.01 |
| 12/15 | 1,624 | 1,631 | 1,607 | 1,607 | -0.92% | 1,246,400 | 4227億1019万 | -4.8% | 5.86 | 1 |
| 12/14 | 1,619 | 1,625 | 1,602 | 1,622 | -1.76% | 1,333,600 | 4266億5583万 | -4.19% | 5.91 | 1.01 |
| 12/11 | 1,645 | 1,654 | 1,632 | 1,651 | +0.67% | 1,727,500 | 4342億8408万 | -2.65% | 6.02 | 1.03 |
| 12/10 | 1,650 | 1,662 | 1,626 | 1,640 | -1.62% | 2,076,500 | 4313億9061万 | -3.76% | 5.98 | 1.02 |
| 12/09 | 1,647 | 1,685 | 1,644 | 1,667 | +0.79% | 1,887,200 | 4384億9277万 | -2.57% | 6.08 | 1.04 |
| 12/08 | 1,680 | 1,680 | 1,651 | 1,654 | -0.9% | 1,513,700 | 4350億7321万 | -3.56% | 6.03 | 1.03 |
| 12/07 | 1,680 | 1,689 | 1,667 | 1,669 | +0.3% | 1,074,000 | 4390億1886万 | -3.08% | 6.08 | 1.04 |
| 12/04 | 1,671 | 1,676 | 1,658 | 1,664 | -1.71% | 2,002,800 | 4377億364万 | -3.65% | 6.06 | 1.03 |
| 12/03 | 1,680 | 1,696 | 1,677 | 1,693 | +1.32% | 1,546,800 | 4453億3189万 | -2.25% | 6.17 | 1.05 |
| 12/02 | 1,689 | 1,692 | 1,671 | 1,671 | -0.83% | 1,443,200 | 4395億4494万 | -3.74% | 6.09 | 1.04 |
| 12/01 | 1,663 | 1,685 | 1,657 | 1,685 | +1.38% | 1,551,200 | 4432億2755万 | -3.33% | 6.14 | 1.05 |
| 11/30 | 1,671 | 1,686 | 1,660 | 1,662 | -0.95% | 2,308,000 | 4371億7756万 | -4.87% | 6.06 | 1.03 |
| 11/27 | 1,673 | 1,684 | 1,670 | 1,678 | +0.42% | 1,621,800 | 4413億8624万 | -4.22% | 6.12 | 1.04 |
| 11/26 | 1,660 | 1,676 | 1,660 | 1,671 | +0.66% | 1,858,700 | 4395億4494万 | -4.73% | 6.09 | 1.04 |
| 11/25 | 1,668 | 1,670 | 1,655 | 1,660 | -0.95% | 1,773,200 | 4366億5147万 | -5.47% | 6.05 | 1.03 |
| 11/24 | 1,679 | 1,681 | 1,668 | 1,676 | -0.18% | 1,641,600 | 4408億6016万 | -4.72% | 6.11 | 1.04 |
| 11/20 | 1,686 | 1,686 | 1,668 | 1,679 | -1.12% | 2,689,300 | 4416億4929万 | -4.76% | 6.12 | 1.04 |
| 11/19 | 1,702 | 1,702 | 1,684 | 1,698 | +0.83% | 2,209,900 | 4466億4711万 | -3.8% | 6.19 | 1.05 |
| 11/18 | 1,720 | 1,721 | 1,682 | 1,684 | -2.32% | 3,053,000 | 4429億6450万 | -4.64% | 6.14 | 1.05 |
| 11/17 | 1,732 | 1,736 | 1,721 | 1,724 | -0.63% | 2,647,200 | 4534億8623万 | -2.65% | 6.28 | 1.07 |
| 11/16 | 1,736 | 1,740 | 1,728 | 1,735 | -2.31% | 1,887,500 | 4563億7970万 | -2.25% | 6.32 | 1.08 |
| 11/13 | 1,793 | 1,798 | 1,766 | 1,776 | -2.15% | 1,631,000 | 4671億6446万 | +0.06% | 6.47 | 1.1 |
| 11/12 | 1,798 | 1,820 | 1,781 | 1,815 | +2.25% | 1,914,600 | 4774億2314万 | +2.43% | 6.61 | 1.13 |
| 11/11 | 1,753 | 1,782 | 1,749 | 1,775 | +1.43% | 2,002,500 | 4669億142万 | +0.45% | 6.47 | 1.1 |
| 11/10 | 1,723 | 1,756 | 1,711 | 1,750 | +0.92% | 1,805,400 | 4603億2534万 | -0.79% | 6.38 | 1.09 |
| 11/09 | 1,711 | 1,735 | 1,706 | 1,734 | +2% | 2,443,200 | 4561億1666万 | -1.59% | 6.32 | 1.08 |
| 11/06 | 1,700 | 1,739 | 1,688 | 1,700 | -7.76% | 4,533,700 | 4471億7319万 | -3.3% | 6.2 | 1.06 |
| 11/05 | 1,825 | 1,850 | 1,808 | 1,843 | +1.82% | 1,383,800 | 4847億8835万 | +4.95% | 6.72 | 1.14 |
| 11/04 | 1,807 | 1,833 | 1,793 | 1,810 | +2.03% | 1,418,800 | 4761億793万 | +3.61% | 6.6 | 1.12 |
| 11/02 | 1,797 | 1,816 | 1,768 | 1,774 | -2.1% | 1,209,700 | 4666億3838万 | +1.9% | 6.47 | 1.1 |
| 10/30 | 1,800 | 1,817 | 1,782 | 1,812 | +0.61% | 1,488,000 | 4766億3401万 | +4.32% | 6.6 | 1.13 |
| 10/29 | 1,809 | 1,824 | 1,791 | 1,801 | +0.11% | 652,400 | 4737億4054万 | +3.98% | 6.56 | 1.12 |
| 10/28 | 1,800 | 1,805 | 1,786 | 1,799 | +0.11% | 613,500 | 4732億1445万 | +3.99% | 6.56 | 1.12 |
| 10/27 | 1,825 | 1,845 | 1,797 | 1,797 | -1.53% | 1,026,500 | 4726億8837万 | +3.87% | 6.55 | 1.12 |
| 10/26 | 1,821 | 1,836 | 1,809 | 1,825 | +0.88% | 945,700 | 4800億5357万 | +5.55% | 6.65 | 1.13 |
| 10/23 | 1,818 | 1,823 | 1,801 | 1,809 | +2.32% | 1,364,800 | 4758億4489万 | +4.93% | 6.59 | 1.12 |
| 10/22 | 1,750 | 1,789 | 1,744 | 1,768 | +1.38% | 1,468,500 | 4650億6012万 | +2.85% | 6.44 | 1.1 |
| 10/21 | 1,720 | 1,750 | 1,714 | 1,744 | +2.17% | 1,126,000 | 4587億4709万 | +1.63% | 6.36 | 1.08 |
| 10/20 | 1,743 | 1,745 | 1,703 | 1,707 | -1.67% | 1,808,700 | 4490億1449万 | -0.47% | 6.22 | 1.06 |
| 10/19 | 1,781 | 1,794 | 1,730 | 1,736 | -2.42% | 856,900 | 4566億4274万 | +1.22% | 6.33 | 1.08 |
| 10/16 | 1,757 | 1,793 | 1,757 | 1,779 | +2.77% | 1,304,000 | 4679億5359万 | +4.1% | 6.48 | 1.11 |
| 10/15 | 1,715 | 1,739 | 1,709 | 1,731 | -0.17% | 2,118,200 | 4553億2753万 | +1.76% | 6.31 | 1.08 |
| 10/14 | 1,785 | 1,788 | 1,727 | 1,734 | -3.67% | 1,421,600 | 4561億1666万 | +2.3% | 6.32 | 1.08 |
| 10/13 | 1,802 | 1,820 | 1,781 | 1,800 | -0.66% | 1,438,100 | 4734億7750万 | +6.51% | 6.56 | 1.12 |
| 10/09 | 1,751 | 1,820 | 1,740 | 1,812 | +4.26% | 1,395,600 | 4766億3401万 | +7.73% | 6.6 | 1.13 |
| 10/08 | 1,718 | 1,747 | 1,707 | 1,738 | +1.34% | 1,010,300 | 4571億6883万 | +3.82% | 6.33 | 1.08 |
| 10/07 | 1,699 | 1,731 | 1,683 | 1,715 | +1.78% | 1,053,100 | 4511億1884万 | +2.51% | 6.25 | 1.07 |
| 10/06 | 1,717 | 1,723 | 1,681 | 1,685 | -1.12% | 1,645,200 | 4432億2755万 | +0.66% | 6.14 | 1.05 |
| 10/05 | 1,707 | 1,719 | 1,690 | 1,704 | +1.13% | 964,800 | 4482億2536万 | +1.79% | 6.21 | 1.06 |
| 10/02 | 1,616 | 1,689 | 1,610 | 1,685 | +2.62% | 1,591,300 | 4432億2755万 | +0.78% | 6.14 | 1.05 |
| 10/01 | 1,653 | 1,664 | 1,623 | 1,642 | -0.85% | 2,735,100 | 4319億1669万 | -1.68% | 5.98 | 1.02 |
| 09/30 | 1,650 | 1,675 | 1,640 | 1,656 | +2.16% | 1,532,600 | 4355億9930万 | -0.9% | 6.04 | 1.03 |
| 09/29 | 1,639 | 1,640 | 1,607 | 1,621 | -2.11% | 1,460,500 | 4263億9279万 | -3.22% | 5.91 | 1.01 |
| 09/28 | 1,679 | 1,679 | 1,639 | 1,656 | -1.08% | 1,241,300 | 4355億9930万 | -1.49% | 6.04 | 1.03 |
| 09/25 | 1,677 | 1,692 | 1,641 | 1,674 | -0.18% | 1,222,800 | 4403億3407万 | -0.83% | 6.1 | 1.04 |
| 09/24 | 1,750 | 1,751 | 1,674 | 1,677 | -4.44% | 1,641,500 | 4411億2320万 | -1% | 6.11 | 1.04 |
| 09/18 | 1,771 | 1,771 | 1,733 | 1,755 | -2.77% | 1,819,100 | 4616億4056万 | +3.3% | 6.4 | 1.09 |
| 09/17 | 1,775 | 1,805 | 1,774 | 1,805 | +2.5% | 1,527,700 | 4747億9271万 | +6.3% | 6.58 | 1.12 |
| 09/16 | 1,733 | 1,770 | 1,725 | 1,761 | +3.28% | 1,620,800 | 4632億1882万 | +3.83% | 6.42 | 1.09 |
| 09/15 | 1,683 | 1,741 | 1,676 | 1,705 | +1.43% | 1,463,400 | 4484億8841万 | +0.59% | 6.21 | 1.06 |
| 09/14 | 1,706 | 1,719 | 1,672 | 1,681 | -0.65% | 648,400 | 4421億7537万 | -0.94% | 6.13 | 1.04 |
| 09/11 | 1,676 | 1,711 | 1,670 | 1,692 | -1.4% | 1,127,000 | 4450億6885万 | -0.53% | 6.17 | 1.05 |
| 09/10 | 1,669 | 1,717 | 1,661 | 1,716 | +0.41% | 1,393,400 | 4513億8188万 | +0.7% | 6.25 | 1.07 |
| 09/09 | 1,627 | 1,712 | 1,627 | 1,709 | +8.16% | 2,263,600 | 4495億4058万 | +0.23% | 6.23 | 1.06 |
| 09/08 | 1,586 | 1,627 | 1,572 | 1,580 | -0.44% | 942,900 | 4156億803万 | -7.76% | 5.76 | 0.98 |
| 09/07 | 1,566 | 1,605 | 1,544 | 1,587 | +0.7% | 1,061,300 | 4174億4933万 | -8.05% | 5.78 | 0.99 |
| 09/04 | 1,638 | 1,646 | 1,567 | 1,576 | -2.41% | 890,700 | 4145億5585万 | -9.32% | 5.74 | 0.98 |
| 09/03 | 1,600 | 1,640 | 1,600 | 1,615 | +1.25% | 927,600 | 4248億1453万 | -7.71% | 5.89 | 1 |
| 09/02 | 1,594 | 1,636 | 1,582 | 1,595 | -1.79% | 1,489,700 | 4195億5367万 | -9.27% | 5.81 | 0.99 |
| 09/01 | 1,701 | 1,704 | 1,619 | 1,624 | -5.47% | 1,756,100 | 4271億8192万 | -8.04% | 5.92 | 1.01 |
| 08/31 | 1,730 | 1,749 | 1,702 | 1,718 | -0.41% | 1,060,300 | 4519億797万 | -3.1% | 6.26 | 1.07 |
| 08/28 | 1,724 | 1,735 | 1,710 | 1,725 | +2.43% | 1,544,500 | 4537億4927万 | -2.93% | 6.29 | 1.07 |
| 08/27 | 1,661 | 1,708 | 1,653 | 1,684 | +1.38% | 1,739,200 | 4429億6450万 | -5.5% | 6.14 | 1.05 |
| 08/26 | 1,640 | 1,675 | 1,640 | 1,661 | +1.34% | 1,995,400 | 4369億1451万 | -7.15% | 6.05 | 1.03 |
| 08/25 | 1,599 | 1,712 | 1,593 | 1,639 | -1.62% | 2,664,700 | 4311億2757万 | -8.74% | 5.97 | 1.02 |
| 08/24 | 1,701 | 1,721 | 1,659 | 1,666 | -5.34% | 2,125,300 | 4382億2973万 | -7.65% | 6.07 | 1.03 |
| 08/21 | 1,736 | 1,766 | 1,733 | 1,760 | -0.9% | 2,138,200 | 4629億5578万 | -2.82% | 6.41 | 1.09 |
| 08/20 | 1,790 | 1,807 | 1,773 | 1,776 | -1.93% | 1,416,100 | 4671億6446万 | -2.15% | 6.47 | 1.1 |
| 08/19 | 1,822 | 1,831 | 1,802 | 1,811 | -0.82% | 1,254,000 | 4763億7097万 | -0.39% | 6.6 | 1.12 |
| 08/18 | 1,795 | 1,834 | 1,794 | 1,826 | +1.61% | 1,332,900 | 4803億1662万 | +0.44% | 6.65 | 1.13 |
| 08/17 | 1,753 | 1,808 | 1,751 | 1,797 | +3.16% | 1,884,600 | 4726億8837万 | -1.1% | 6.55 | 1.12 |
| 08/14 | 1,732 | 1,753 | 1,727 | 1,742 | -0.23% | 853,500 | 4582億2100万 | -4.07% | 6.35 | 1.08 |
| 08/13 | 1,725 | 1,751 | 1,722 | 1,746 | +0.81% | 1,486,700 | 4592億7317万 | -3.96% | 6.36 | 1.08 |
| 08/12 | 1,750 | 1,750 | 1,729 | 1,732 | -1.31% | 1,950,500 | 4555億9057万 | -4.84% | 6.31 | 1.08 |
| 08/11 | 1,787 | 1,795 | 1,754 | 1,755 | -1.57% | 1,815,700 | 4616億4056万 | -3.89% | 6.4 | 1.09 |
| 08/10 | 1,774 | 1,786 | 1,752 | 1,783 | +0.85% | 1,227,500 | 4690億577万 | -2.52% | 6.5 | 1.11 |
| 08/07 | 1,757 | 1,776 | 1,750 | 1,768 | +0.74% | 1,593,000 | 4650億6012万 | -3.65% | 6.44 | 1.1 |
| 08/06 | 1,813 | 1,824 | 1,755 | 1,755 | -8.07% | 5,263,600 | 4616億4056万 | -4.62% | 6.4 | 1.09 |
| 08/05 | 1,890 | 1,911 | 1,872 | 1,909 | +0.95% | 1,196,900 | 5021億4919万 | +3.41% | 6.96 | 1.19 |
| 08/04 | 1,897 | 1,898 | 1,872 | 1,891 | -0.16% | 1,192,800 | 4974億1442万 | +2.44% | 6.89 | 1.17 |
