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 | 1,436 | 1,462 | 1,420 | 1,425 | +0.07% | 1,081,700 | 1894億4474万 | -8.3% | 6.36 | 1.1 |
| 12/29 | 1,396 | 1,432 | 1,383 | 1,424 | +2.08% | 1,492,900 | 1893億1180万 | -8.89% | 6.35 | 1.1 |
| 12/28 | 1,400 | 1,419 | 1,381 | 1,395 | -0.43% | 1,341,300 | 1854億5643万 | -11.15% | 6.22 | 1.08 |
| 12/25 | 1,417 | 1,420 | 1,375 | 1,401 | -1.06% | 1,578,700 | 1862億5409万 | -11.22% | 6.25 | 1.08 |
| 12/24 | 1,422 | 1,466 | 1,414 | 1,416 | -0.42% | 1,378,500 | 1882億4825万 | -10.61% | 6.32 | 1.09 |
| 12/22 | 1,434 | 1,448 | 1,417 | 1,422 | -1.04% | 1,046,100 | 1890億4591万 | -10.68% | 6.34 | 1.1 |
| 12/21 | 1,424 | 1,444 | 1,391 | 1,437 | +0.14% | 2,368,500 | 1910億4007万 | -10.08% | 6.41 | 1.11 |
| 12/18 | 1,470 | 1,495 | 1,432 | 1,435 | -3.04% | 2,598,000 | 1907億7418万 | -10.48% | 6.4 | 1.11 |
| 12/17 | 1,506 | 1,512 | 1,476 | 1,480 | +0.14% | 1,822,500 | 1967億5665万 | -7.96% | 6.6 | 1.14 |
| 12/16 | 1,492 | 1,492 | 1,465 | 1,478 | +1.37% | 1,825,900 | 1964億9076万 | -8.37% | 6.59 | 1.14 |
| 12/15 | 1,517 | 1,518 | 1,454 | 1,458 | -3.95% | 2,706,500 | 1938億3188万 | -10.5% | 6.51 | 1.13 |
| 12/14 | 1,536 | 1,539 | 1,503 | 1,518 | -4.53% | 2,377,500 | 2018億851万 | -7.72% | 6.77 | 1.17 |
| 12/11 | 1,570 | 1,595 | 1,564 | 1,590 | +0.7% | 1,378,100 | 2113億8045万 | -3.99% | 7.09 | 1.23 |
| 12/10 | 1,606 | 1,611 | 1,576 | 1,579 | -3.72% | 1,735,300 | 2099億1807万 | -5.11% | 7.04 | 1.22 |
| 12/09 | 1,610 | 1,659 | 1,610 | 1,640 | +0.61% | 1,774,900 | 2180億2764万 | -1.91% | 7.32 | 1.27 |
| 12/08 | 1,687 | 1,690 | 1,612 | 1,630 | -3.66% | 2,099,500 | 2166億9820万 | -2.8% | 7.27 | 1.26 |
| 12/07 | 1,678 | 1,699 | 1,668 | 1,692 | +2.3% | 1,224,400 | 2249億4071万 | +0.59% | 7.55 | 1.31 |
| 12/04 | 1,640 | 1,668 | 1,628 | 1,654 | -1.55% | 1,497,800 | 2198億8885万 | -1.72% | 7.38 | 1.28 |
| 12/03 | 1,687 | 1,693 | 1,671 | 1,680 | -0.94% | 1,263,600 | 2233億4538万 | -0.3% | 7.5 | 1.3 |
| 12/02 | 1,703 | 1,709 | 1,670 | 1,696 | -0.24% | 1,504,100 | 2254億7248万 | +0.59% | 7.57 | 1.31 |
| 12/01 | 1,670 | 1,700 | 1,665 | 1,700 | +1.49% | 1,235,100 | 2260億426万 | +0.59% | 7.58 | 1.31 |
| 11/30 | 1,675 | 1,691 | 1,666 | 1,675 | +0.18% | 1,230,700 | 2226億8066万 | -1% | 7.47 | 1.29 |
| 11/27 | 1,672 | 1,681 | 1,660 | 1,672 | -0.71% | 1,082,300 | 2222億8183万 | -1.24% | 7.46 | 1.29 |
| 11/26 | 1,658 | 1,688 | 1,654 | 1,684 | +1.57% | 1,518,200 | 2238億7716万 | -0.53% | 7.51 | 1.3 |
| 11/25 | 1,671 | 1,672 | 1,640 | 1,658 | -0.36% | 1,417,000 | 2204億2062万 | -1.95% | 7.4 | 1.28 |
| 11/24 | 1,610 | 1,672 | 1,606 | 1,664 | +3.74% | 3,005,000 | 2212億1828万 | -1.65% | 7.42 | 1.29 |
| 11/20 | 1,618 | 1,635 | 1,584 | 1,604 | +1.65% | 3,538,900 | 2132億4166万 | -5.09% | 7.16 | 1.24 |
| 11/19 | 1,591 | 1,591 | 1,564 | 1,578 | +1.02% | 1,728,500 | 2097億8513万 | -6.52% | 7.04 | 1.22 |
| 11/18 | 1,616 | 1,624 | 1,554 | 1,562 | -3.34% | 3,247,600 | 2076億5803万 | -7.46% | 6.97 | 1.21 |
| 11/17 | 1,589 | 1,622 | 1,584 | 1,616 | +3.46% | 4,070,300 | 2148億3699万 | -4.44% | 7.21 | 1.25 |
| 11/16 | 1,541 | 1,573 | 1,538 | 1,562 | +0.26% | 3,305,700 | 2076億5803万 | -7.79% | 6.97 | 1.21 |
| 11/13 | 1,563 | 1,563 | 1,536 | 1,558 | -0.32% | 2,799,300 | 2071億2625万 | -8.24% | 6.95 | 1.2 |
| 11/12 | 1,602 | 1,602 | 1,531 | 1,563 | -3.52% | 6,359,400 | 2077億9097万 | -8.11% | 6.97 | 1.21 |
| 11/11 | 1,676 | 1,702 | 1,600 | 1,620 | -13% | 8,328,000 | 2153億6876万 | -4.76% | 7.23 | 1.25 |
| 11/10 | 1,843 | 1,873 | 1,822 | 1,862 | -0.05% | 1,998,000 | 2475億4113万 | +9.53% | 8.31 | 1.44 |
| 11/09 | 1,816 | 1,864 | 1,813 | 1,863 | +3.67% | 1,794,600 | 2476億7408万 | +10.37% | 8.31 | 1.44 |
| 11/06 | 1,790 | 1,805 | 1,764 | 1,797 | +0.06% | 960,400 | 2388億9979万 | +7.28% | 8.02 | 1.39 |
| 11/05 | 1,788 | 1,812 | 1,775 | 1,796 | +0.96% | 1,020,700 | 2387億6685万 | +7.93% | 8.01 | 1.39 |
| 11/04 | 1,795 | 1,809 | 1,767 | 1,779 | +0.51% | 1,425,700 | 2365億681万 | +7.75% | 7.94 | 1.38 |
| 11/02 | 1,739 | 1,794 | 1,715 | 1,770 | +1.72% | 2,040,500 | 2353億1031万 | +7.86% | 7.9 | 1.37 |
| 10/30 | 1,718 | 1,754 | 1,699 | 1,740 | +1.16% | 1,105,800 | 2313億2200万 | +6.55% | 7.76 | 1.34 |
| 10/29 | 1,732 | 1,759 | 1,698 | 1,720 | +0.76% | 3,231,200 | 2286億6313万 | +5.85% | 7.67 | 1.33 |
| 10/28 | 1,722 | 1,734 | 1,692 | 1,707 | -0.18% | 1,016,800 | 2269億3486万 | +5.31% | 7.62 | 1.32 |
| 10/27 | 1,791 | 1,796 | 1,707 | 1,710 | -4.52% | 1,372,700 | 2273億3369万 | +5.43% | 7.63 | 1.32 |
| 10/26 | 1,800 | 1,817 | 1,780 | 1,791 | +2.23% | 1,183,600 | 2381億213万 | +10.42% | 7.99 | 1.38 |
| 10/23 | 1,755 | 1,792 | 1,739 | 1,752 | +3.3% | 1,840,800 | 2329億1733万 | +8.28% | 7.82 | 1.35 |
| 10/22 | 1,659 | 1,714 | 1,657 | 1,696 | +1.01% | 1,421,700 | 2254億7248万 | +5.02% | 7.57 | 1.31 |
| 10/21 | 1,618 | 1,699 | 1,605 | 1,679 | +3.07% | 1,701,300 | 2232億1244万 | +4.03% | 7.49 | 1.3 |
| 10/20 | 1,657 | 1,660 | 1,613 | 1,629 | -2.63% | 1,836,600 | 2165億6525万 | +1.05% | 7.27 | 1.26 |
| 10/19 | 1,627 | 1,729 | 1,626 | 1,673 | +3.08% | 4,036,300 | 2224億1478万 | +3.53% | 7.46 | 1.29 |
| 10/16 | 1,581 | 1,628 | 1,579 | 1,623 | +3.84% | 2,163,000 | 2157億6759万 | +0.62% | 7.24 | 1.25 |
| 10/15 | 1,533 | 1,572 | 1,528 | 1,563 | +0.19% | 1,604,200 | 2077億9097万 | -3.04% | 6.97 | 1.21 |
| 10/14 | 1,610 | 1,616 | 1,543 | 1,560 | -5.85% | 2,616,600 | 2073億9214万 | -3.35% | 6.96 | 1.21 |
| 10/13 | 1,695 | 1,710 | 1,642 | 1,657 | -2.07% | 2,097,300 | 2202億8768万 | +2.41% | 7.39 | 1.28 |
| 10/09 | 1,656 | 1,696 | 1,651 | 1,692 | +3.3% | 1,441,900 | 2249億4071万 | +4.57% | 7.55 | 1.31 |
| 10/08 | 1,653 | 1,719 | 1,624 | 1,638 | -0.79% | 2,025,200 | 2177億6175万 | +1.3% | 7.31 | 1.27 |
| 10/07 | 1,582 | 1,656 | 1,577 | 1,651 | +5.23% | 1,547,400 | 2194億9002万 | +1.85% | 7.37 | 1.28 |
| 10/06 | 1,621 | 1,635 | 1,564 | 1,569 | -0.95% | 1,205,700 | 2085億8863万 | -3.62% | 7 | 1.21 |
| 10/05 | 1,615 | 1,645 | 1,577 | 1,584 | +1.41% | 1,888,400 | 2105億8279万 | -2.94% | 7.07 | 1.22 |
| 10/02 | 1,532 | 1,598 | 1,505 | 1,562 | +1.3% | 1,952,300 | 2076億5803万 | -4.46% | 6.97 | 1.21 |
| 10/01 | 1,551 | 1,588 | 1,518 | 1,542 | +2.05% | 1,549,400 | 2049億9915万 | -5.75% | 6.88 | 1.19 |
| 09/30 | 1,498 | 1,531 | 1,476 | 1,511 | +2.16% | 1,087,200 | 2008億7790万 | -7.75% | 7.05 | 1.22 |
| 09/29 | 1,504 | 1,531 | 1,470 | 1,479 | -2.63% | 1,803,700 | 1966億2370万 | -10.2% | 6.9 | 1.2 |
| 09/28 | 1,546 | 1,563 | 1,500 | 1,519 | -3.37% | 1,661,300 | 2019億4145万 | -8.49% | 7.09 | 1.23 |
| 09/25 | 1,565 | 1,575 | 1,512 | 1,572 | +2.28% | 1,695,300 | 2089億8746万 | -6.09% | 7.34 | 1.27 |
| 09/24 | 1,580 | 1,592 | 1,526 | 1,537 | -5.94% | 2,010,500 | 2043億3444万 | -8.95% | 7.18 | 1.24 |
| 09/18 | 1,680 | 1,682 | 1,616 | 1,634 | -5.6% | 2,361,600 | 2172億2997万 | -4.11% | 7.63 | 1.32 |
| 09/17 | 1,709 | 1,751 | 1,708 | 1,731 | +1.29% | 1,214,400 | 2301億2551万 | +0.87% | 8.08 | 1.4 |
| 09/16 | 1,695 | 1,719 | 1,678 | 1,709 | +1.91% | 902,000 | 2272億75万 | -0.98% | 7.98 | 1.38 |
| 09/15 | 1,681 | 1,728 | 1,667 | 1,677 | -0.24% | 1,215,000 | 2229億4655万 | -3.4% | 7.83 | 1.36 |
| 09/14 | 1,704 | 1,719 | 1,675 | 1,681 | -0.41% | 1,951,600 | 2234億7833万 | -4% | 7.85 | 1.36 |
| 09/11 | 1,598 | 1,694 | 1,586 | 1,688 | +3.69% | 2,453,800 | 2244億893万 | -4.25% | 7.88 | 1.37 |
| 09/10 | 1,653 | 1,666 | 1,594 | 1,628 | -4.96% | 2,170,400 | 2164億3231万 | -8.33% | 7.6 | 1.32 |
| 09/09 | 1,711 | 1,716 | 1,674 | 1,713 | +7.26% | 1,869,800 | 2277億3252万 | -4.3% | 8 | 1.39 |
| 09/08 | 1,615 | 1,678 | 1,594 | 1,597 | -0.87% | 1,200,000 | 2123億1106万 | -11.23% | 7.46 | 1.29 |
| 09/07 | 1,579 | 1,636 | 1,568 | 1,611 | +0.5% | 1,703,500 | 2141億7227万 | -11.04% | 7.52 | 1.3 |
| 09/04 | 1,678 | 1,681 | 1,578 | 1,603 | -4.41% | 1,750,600 | 2131億872万 | -12.02% | 7.48 | 1.3 |
| 09/03 | 1,675 | 1,710 | 1,669 | 1,677 | +2.07% | 1,123,800 | 2229億4655万 | -8.61% | 7.83 | 1.36 |
| 09/02 | 1,607 | 1,670 | 1,604 | 1,643 | -1.32% | 1,934,000 | 2184億2647万 | -10.9% | 7.67 | 1.33 |
| 09/01 | 1,714 | 1,716 | 1,662 | 1,665 | -4.48% | 1,942,200 | 2213億5123万 | -10.24% | 7.77 | 1.35 |
| 08/31 | 1,790 | 1,792 | 1,714 | 1,743 | -4.7% | 1,804,300 | 2317億2083万 | -6.64% | 8.14 | 1.41 |
| 08/28 | 1,735 | 1,839 | 1,730 | 1,829 | +9.52% | 3,033,100 | 2431億5399万 | -2.61% | 8.54 | 1.48 |
| 08/27 | 1,720 | 1,720 | 1,659 | 1,670 | +0.36% | 2,082,700 | 2220億1595万 | -11.55% | 7.8 | 1.35 |
| 08/26 | 1,601 | 1,680 | 1,582 | 1,664 | +5.79% | 2,815,000 | 2212億1828万 | -12.83% | 7.77 | 1.35 |
| 08/25 | 1,507 | 1,681 | 1,502 | 1,573 | -1.69% | 3,246,800 | 2091億2041万 | -18.58% | 7.34 | 1.27 |
| 08/24 | 1,660 | 1,688 | 1,597 | 1,600 | -7.51% | 3,803,000 | 2127億989万 | -18.45% | 7.47 | 1.29 |
| 08/21 | 1,730 | 1,754 | 1,716 | 1,730 | -4.1% | 1,914,400 | 2299億9257万 | -13.02% | 8.08 | 1.4 |
| 08/20 | 1,843 | 1,847 | 1,784 | 1,804 | -3.11% | 1,915,900 | 2398億3040万 | -10.34% | 8.42 | 1.46 |
| 08/19 | 1,918 | 1,934 | 1,862 | 1,862 | -3.82% | 1,375,800 | 2475億4113万 | -8.41% | 8.69 | 1.51 |
| 08/18 | 1,932 | 1,964 | 1,911 | 1,936 | +0.73% | 1,021,100 | 2573億7897万 | -5.61% | 9.04 | 1.57 |
| 08/17 | 1,939 | 1,947 | 1,890 | 1,922 | -0.52% | 1,092,900 | 2555億1775万 | -6.83% | 8.97 | 1.55 |
| 08/14 | 1,970 | 1,970 | 1,920 | 1,932 | -2.52% | 1,173,000 | 2568億4719万 | -6.94% | 9.02 | 1.56 |
| 08/13 | 1,950 | 1,998 | 1,945 | 1,982 | +1.12% | 983,500 | 2634億9437万 | -5.08% | 9.25 | 1.6 |
| 08/12 | 2,017 | 2,027 | 1,928 | 1,960 | -4.58% | 1,897,700 | 2605億6961万 | -6.53% | 9.15 | 1.59 |
| 08/11 | 2,010 | 2,069 | 2,007 | 2,054 | +2.85% | 2,509,300 | 2730億6632万 | -2.75% | 9.59 | 1.66 |
| 08/10 | 2,051 | 2,062 | 1,971 | 1,997 | -0.6% | 3,156,200 | 2654億8853万 | -5.93% | 9.32 | 1.62 |
| 08/07 | 1,959 | 2,012 | 1,958 | 2,009 | +2.29% | 2,050,000 | 2670億8385万 | -6.17% | 9.38 | 1.62 |
| 08/06 | 1,960 | 1,984 | 1,946 | 1,964 | +1.29% | 1,679,200 | 2611億139万 | -9.03% | 9.17 | 1.59 |
| 08/05 | 1,900 | 1,955 | 1,874 | 1,939 | +2.05% | 1,749,200 | 2577億7780万 | -10.93% | 9.05 | 1.57 |
| 08/04 | 1,905 | 1,940 | 1,876 | 1,900 | +0.11% | 1,723,200 | 2525億9299万 | -13.4% | 8.87 | 1.54 |
