株価チャート
2015/02/04～2015/06/30
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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2017 | 1/20, 株式分割 1→2 |
| 2015 |
| 06/30 | 16,360 | 16,565 | 16,295 | 16,515 | +0.02% | 726,800 | 4兆165億 | -1.87% | 127.08 | 4.21 |
| 06/29 | 16,610 | 16,748 | 16,468 | 16,513 | -2.75% | 594,800 | 4兆159億 | -1.84% | 127.06 | 4.21 |
| 06/26 | 16,890 | 17,115 | 16,890 | 16,980 | -0.6% | 395,600 | 4兆1296億 | +0.98% | 130.66 | 4.33 |
| 06/25 | 16,978 | 17,135 | 16,900 | 17,083 | +0.62% | 545,600 | 4兆1545億 | +1.75% | 131.45 | 4.36 |
| 06/24 | 17,125 | 17,148 | 16,950 | 16,978 | -0.37% | 687,600 | 4兆1290億 | +1.3% | 130.64 | 4.33 |
| 06/23 | 17,220 | 17,235 | 16,930 | 17,040 | -0.5% | 943,600 | 4兆1442億 | +1.79% | 131.12 | 4.35 |
| 06/22 | 17,050 | 17,150 | 17,023 | 17,125 | +0.44% | 672,400 | 4兆1649億 | +2.51% | 131.78 | 4.37 |
| 06/19 | 16,815 | 17,050 | 16,783 | 17,050 | +2.16% | 824,800 | 4兆1466億 | +2.29% | 131.2 | 4.35 |
| 06/18 | 16,750 | 16,845 | 16,673 | 16,690 | -0.4% | 353,200 | 4兆591億 | +0.3% | 128.43 | 4.26 |
| 06/17 | 16,990 | 16,993 | 16,740 | 16,758 | -0.31% | 448,400 | 4兆755億 | +0.88% | 128.95 | 4.28 |
| 06/16 | 16,850 | 16,898 | 16,773 | 16,810 | -0.58% | 407,600 | 4兆883億 | +1.34% | 129.35 | 4.29 |
| 06/15 | 16,738 | 16,935 | 16,675 | 16,908 | -0.21% | 356,800 | 4兆1120億 | +2.08% | 130.1 | 4.31 |
| 06/12 | 16,945 | 16,945 | 16,718 | 16,943 | +1.39% | 885,200 | 4兆1205億 | +2.55% | 130.37 | 4.32 |
| 06/11 | 16,500 | 16,723 | 16,478 | 16,710 | +1.44% | 612,000 | 4兆640億 | +1.43% | 128.59 | 4.26 |
| 06/10 | 16,455 | 16,653 | 16,395 | 16,473 | -0.48% | 500,400 | 4兆62億 | +0.22% | 126.76 | 4.2 |
| 06/09 | 16,720 | 16,738 | 16,525 | 16,553 | -1.56% | 604,000 | 4兆256億 | +0.84% | 127.37 | 4.22 |
| 06/08 | 16,955 | 17,018 | 16,763 | 16,815 | -0.58% | 372,400 | 4兆895億 | +2.56% | 129.39 | 4.29 |
| 06/05 | 16,725 | 16,913 | 16,713 | 16,913 | -0.07% | 394,000 | 4兆1132億 | +3.18% | 130.14 | 4.32 |
| 06/04 | 17,013 | 17,025 | 16,890 | 16,925 | +0.16% | 572,000 | 4兆1162億 | +3.46% | 130.24 | 4.32 |
| 06/03 | 16,903 | 16,930 | 16,810 | 16,898 | -0.03% | 707,200 | 4兆1096億 | +3.53% | 130.03 | 4.31 |
| 06/02 | 17,025 | 17,025 | 16,825 | 16,903 | +0.85% | 679,600 | 4兆1108億 | +3.79% | 130.07 | 4.31 |
| 06/01 | 16,653 | 16,808 | 16,603 | 16,760 | -0.09% | 567,600 | 4兆761億 | +3.12% | 128.97 | 4.28 |
| 05/29 | 16,805 | 16,905 | 16,728 | 16,775 | -1.29% | 1,280,000 | 4兆798億 | +3.45% | 129.09 | 4.28 |
| 05/28 | 16,870 | 17,075 | 16,870 | 16,995 | +2.21% | 1,093,600 | 4兆1333億 | +5.09% | 130.78 | 4.34 |
| 05/27 | 16,298 | 16,650 | 16,213 | 16,628 | +1.87% | 836,000 | 4兆439億 | +3.19% | 127.95 | 4.24 |
| 05/26 | 16,275 | 16,385 | 16,243 | 16,323 | -0.09% | 367,600 | 3兆9697億 | +1.46% | 125.6 | 4.17 |
| 05/25 | 16,395 | 16,395 | 16,255 | 16,338 | -0.03% | 487,600 | 3兆9734億 | +1.54% | 125.72 | 4.17 |
| 05/22 | 16,453 | 16,465 | 16,200 | 16,343 | -0.08% | 569,600 | 3兆9746億 | +1.56% | 125.76 | 4.17 |
| 05/21 | 16,475 | 16,605 | 16,345 | 16,355 | -0.71% | 804,400 | 3兆9776億 | +1.6% | 125.85 | 4.17 |
| 05/20 | 16,300 | 16,550 | 16,223 | 16,473 | +1.68% | 748,800 | 4兆62億 | +2.34% | 126.76 | 4.2 |
| 05/19 | 16,288 | 16,288 | 16,115 | 16,200 | +0.03% | 496,800 | 3兆9399億 | +0.63% | 124.66 | 4.13 |
| 05/18 | 16,343 | 16,368 | 16,120 | 16,195 | -0.75% | 689,600 | 3兆9387億 | +0.53% | 124.62 | 4.13 |
| 05/15 | 16,175 | 16,375 | 16,088 | 16,318 | +2.11% | 437,200 | 3兆9685億 | +1.22% | 125.56 | 4.16 |
| 05/14 | 16,245 | 16,433 | 15,980 | 15,980 | -1.1% | 576,400 | 3兆8864億 | -0.89% | 122.97 | 4.08 |
| 05/13 | 16,045 | 16,225 | 15,933 | 16,158 | -0.19% | 480,400 | 3兆9296億 | +0.1% | 124.33 | 4.12 |
| 05/12 | 16,013 | 16,190 | 15,933 | 16,188 | +1.81% | 592,000 | 3兆9369億 | +0.24% | 124.56 | 4.13 |
| 05/11 | 16,000 | 16,020 | 15,863 | 15,900 | +1.05% | 457,200 | 3兆8670億 | -1.51% | 122.35 | 4.06 |
| 05/08 | 15,333 | 15,853 | 15,215 | 15,735 | -0.25% | 1,017,200 | 3兆8268億 | -2.65% | 121.08 | 4.02 |
| 05/07 | 15,693 | 16,020 | 15,628 | 15,775 | -0.99% | 901,200 | 3兆8366億 | -2.59% | 121.39 | 4.03 |
| 05/01 | 15,945 | 16,138 | 15,813 | 15,933 | -0.86% | 613,600 | 3兆8749億 | -1.77% | 122.6 | 4.07 |
| 04/30 | 16,525 | 16,528 | 16,045 | 16,070 | -3.8% | 733,600 | 3兆9083億 | -1.01% | 123.66 | 4.1 |
| 04/28 | 16,473 | 16,705 | 16,425 | 16,705 | +3.71% | 1,048,000 | 4兆627億 | +2.69% | 128.55 | 4.26 |
| 04/27 | 15,938 | 16,183 | 15,935 | 16,108 | +0.78% | 340,400 | 3兆9174億 | -0.99% | 123.95 | 4.11 |
| 04/24 | 16,018 | 16,073 | 15,925 | 15,983 | -0.2% | 386,400 | 3兆8870億 | -1.98% | 122.99 | 4.08 |
| 04/23 | 16,243 | 16,350 | 15,938 | 16,015 | -0.4% | 425,600 | 3兆8949億 | -2.02% | 123.24 | 4.09 |
| 04/22 | 15,850 | 16,110 | 15,798 | 16,080 | +1.61% | 556,800 | 3兆9107億 | -1.86% | 123.74 | 4.1 |
| 04/21 | 15,725 | 15,888 | 15,555 | 15,825 | +0.96% | 822,000 | 3兆8487億 | -3.69% | 121.77 | 4.04 |
| 04/20 | 15,350 | 15,838 | 15,350 | 15,675 | +0.97% | 835,600 | 3兆8122億 | -4.82% | 120.62 | 4 |
| 04/17 | 15,838 | 15,838 | 15,500 | 15,525 | -2.85% | 1,062,400 | 3兆7757億 | -5.86% | 119.47 | 3.96 |
| 04/16 | 16,275 | 16,370 | 15,680 | 15,980 | -2.53% | 962,000 | 3兆8864億 | -3.32% | 122.97 | 4.08 |
| 04/15 | 16,288 | 16,495 | 16,265 | 16,395 | 0% | 404,000 | 3兆9873億 | -0.71% | 126.16 | 4.18 |
| 04/14 | 16,358 | 16,430 | 16,333 | 16,395 | -0.47% | 290,800 | 3兆9873億 | -0.44% | 126.16 | 4.18 |
| 04/13 | 16,343 | 16,513 | 16,145 | 16,473 | +0.89% | 555,600 | 4兆62億 | +0.35% | 126.76 | 4.2 |
| 04/10 | 16,518 | 16,550 | 16,328 | 16,328 | -1.14% | 627,200 | 3兆9709億 | -0.2% | 125.64 | 4.17 |
| 04/09 | 16,575 | 16,658 | 16,473 | 16,515 | +0.24% | 612,400 | 4兆165億 | +1.24% | 127.08 | 4.21 |
| 04/08 | 16,600 | 16,600 | 16,375 | 16,475 | -0.05% | 645,600 | 4兆68億 | +1.34% | 126.78 | 4.2 |
| 04/07 | 16,603 | 16,643 | 16,290 | 16,483 | +0.47% | 783,600 | 4兆86億 | +1.72% | 126.83 | 4.21 |
| 04/06 | 16,300 | 16,620 | 16,275 | 16,405 | +0.08% | 615,600 | 3兆9898億 | +1.64% | 126.24 | 4.19 |
| 04/03 | 16,383 | 16,468 | 16,200 | 16,393 | +0.28% | 713,200 | 3兆9867億 | +1.85% | 126.14 | 4.18 |
| 04/02 | 16,073 | 16,445 | 16,050 | 16,348 | +1.68% | 954,000 | 3兆9758億 | +1.85% | 125.8 | 4.17 |
| 04/01 | 16,400 | 16,400 | 15,833 | 16,078 | -1.97% | 892,000 | 3兆9101億 | +0.52% | 123.72 | 4.1 |
| 03/31 | 16,883 | 16,968 | 16,398 | 16,400 | -0.71% | 604,000 | 3兆9886億 | +2.81% | 32.86 | 4.31 |
| 03/30 | 16,305 | 16,573 | 16,088 | 16,518 | +0.72% | 564,400 | 4兆171億 | +3.88% | 33.09 | 4.34 |
| 03/27 | 16,285 | 16,650 | 16,165 | 16,400 | +0.71% | 744,400 | 3兆9886億 | +3.54% | 32.86 | 4.31 |
| 03/26 | 16,760 | 16,760 | 16,228 | 16,285 | -3.72% | 1,079,600 | 3兆9606億 | +3.15% | 32.63 | 4.28 |
| 03/25 | 16,600 | 16,915 | 16,600 | 16,915 | +1.09% | 535,200 | 4兆1138億 | +7.43% | 33.89 | 4.44 |
| 03/24 | 16,878 | 17,048 | 16,668 | 16,733 | -1.57% | 683,600 | 4兆694億 | +6.66% | 33.52 | 4.4 |
| 03/23 | 17,195 | 17,205 | 16,890 | 17,000 | 0% | 564,400 | 4兆1345億 | +8.84% | 34.06 | 4.47 |
| 03/20 | 16,888 | 17,010 | 16,718 | 17,000 | -0.01% | 519,200 | 4兆1345億 | +9.41% | 34.06 | 4.47 |
| 03/19 | 17,200 | 17,235 | 16,715 | 17,003 | -1.29% | 790,800 | 4兆1351億 | +10.15% | 34.07 | 4.47 |
| 03/18 | 16,970 | 17,370 | 16,950 | 17,225 | +2.87% | 1,146,000 | 4兆1892億 | +12.34% | 34.51 | 4.52 |
| 03/17 | 16,780 | 17,063 | 16,593 | 16,745 | +2.86% | 1,041,200 | 4兆725億 | +10.1% | 33.55 | 4.4 |
| 03/16 | 16,275 | 16,590 | 16,210 | 16,280 | -1.03% | 671,600 | 3兆9594億 | +7.74% | 32.62 | 4.28 |
| 03/13 | 16,028 | 16,803 | 15,930 | 16,450 | +5.72% | 1,695,200 | 4兆7億 | +9.43% | 32.96 | 4.32 |
| 03/12 | 15,288 | 15,623 | 15,245 | 15,560 | +1.87% | 692,800 | 3兆7843億 | +4.06% | 31.18 | 4.09 |
| 03/11 | 15,148 | 15,353 | 15,093 | 15,275 | +1.21% | 570,400 | 3兆7149億 | +2.5% | 30.6 | 4.01 |
| 03/10 | 15,173 | 15,235 | 15,005 | 15,093 | -0.05% | 576,000 | 3兆6706億 | +1.52% | 30.24 | 3.96 |
| 03/09 | 15,103 | 15,138 | 14,935 | 15,100 | -0.25% | 394,400 | 3兆6724億 | +1.88% | 30.25 | 3.97 |
| 03/06 | 15,173 | 15,250 | 15,068 | 15,138 | +0.05% | 656,000 | 3兆6815億 | +2.47% | 30.33 | 3.98 |
| 03/05 | 15,015 | 15,133 | 14,915 | 15,130 | -0.05% | 448,800 | 3兆6797億 | +2.75% | 30.31 | 3.97 |
| 03/04 | 15,065 | 15,150 | 14,878 | 15,138 | +1.47% | 984,000 | 3兆6815億 | +3.1% | 30.33 | 3.98 |
| 03/03 | 15,100 | 15,120 | 14,810 | 14,918 | -2.2% | 1,030,000 | 3兆6280億 | +1.92% | 29.89 | 3.92 |
| 03/02 | 15,375 | 15,418 | 15,185 | 15,253 | -0.15% | 539,600 | 3兆7095億 | +4.52% | 30.56 | 4.01 |
| 02/27 | 15,060 | 15,330 | 15,035 | 15,275 | +2.07% | 639,600 | 3兆7149億 | +5.13% | 30.6 | 4.01 |
| 02/26 | 14,825 | 15,073 | 14,825 | 14,965 | -0.32% | 521,200 | 3兆6396億 | +3.54% | 29.98 | 3.93 |
| 02/25 | 15,075 | 15,135 | 14,943 | 15,013 | -0.61% | 367,600 | 3兆6511億 | +4.26% | 30.08 | 3.94 |
| 02/24 | 14,950 | 15,118 | 14,758 | 15,105 | +0.67% | 688,400 | 3兆6736億 | +5.36% | 30.26 | 3.97 |
| 02/23 | 15,250 | 15,275 | 14,930 | 15,005 | -0.46% | 663,200 | 3兆6493億 | +5.19% | 30.06 | 3.94 |
| 02/20 | 15,200 | 15,318 | 15,013 | 15,075 | -1.03% | 915,200 | 3兆6663億 | +6.28% | 30.2 | 3.96 |
| 02/19 | 15,405 | 15,603 | 15,200 | 15,233 | -1.71% | 796,400 | 3兆7046億 | +7.94% | 30.52 | 4 |
| 02/18 | 15,075 | 15,513 | 15,073 | 15,498 | +3.27% | 754,400 | 3兆7691億 | +10.51% | 31.05 | 4.07 |
| 02/17 | 14,925 | 15,085 | 14,893 | 15,008 | +0.27% | 486,800 | 3兆6499億 | +7.68% | 30.07 | 3.94 |
| 02/16 | 14,575 | 15,040 | 14,560 | 14,968 | +3.56% | 713,200 | 3兆6402億 | +7.98% | 29.99 | 3.93 |
| 02/13 | 14,470 | 14,545 | 14,378 | 14,453 | +0.21% | 646,800 | 3兆5149億 | +4.85% | 28.96 | 3.8 |
| 02/12 | 14,445 | 14,515 | 14,375 | 14,423 | +2.16% | 776,800 | 3兆5076億 | +5.1% | 28.9 | 3.79 |
| 02/10 | 14,273 | 14,315 | 14,035 | 14,118 | -1.28% | 545,200 | 3兆4334億 | +3.35% | 28.29 | 3.71 |
| 02/09 | 14,438 | 14,438 | 14,103 | 14,300 | -0.1% | 640,000 | 3兆4778億 | +4.93% | 28.65 | 3.76 |
| 02/06 | 14,525 | 14,543 | 14,233 | 14,315 | -1.11% | 678,000 | 3兆4815億 | +5.3% | 28.68 | 3.76 |
| 02/05 | 14,288 | 14,515 | 14,258 | 14,475 | +1.31% | 744,400 | 3兆5204億 | +6.65% | 29 | 3.8 |
| 02/04 | 14,525 | 14,598 | 14,213 | 14,288 | -0.49% | 766,400 | 3兆4748億 | +5.48% | 28.63 | 3.75 |
