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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2015 |
| 12/30 | 917 | 926 | 913 | 915 | +1.48% | 5,850,000 | 9601億2089万 | -4.32% | 15.96 | 1.95 |
| 12/29 | 898 | 903 | 891 | 901 | +0.48% | 2,966,700 | 9461億2495万 | -6.01% | 15.73 | 1.92 |
| 12/28 | 897 | 907 | 894 | 897 | -0.19% | 2,731,500 | 9415億7628万 | -6.85% | 15.66 | 1.91 |
| 12/25 | 908 | 913 | 890 | 899 | +0.48% | 4,065,900 | 9433億2577万 | -7.07% | 15.69 | 1.92 |
| 12/24 | 909 | 910 | 892 | 894 | -1.61% | 5,751,600 | 9387億7709万 | -7.8% | 15.61 | 1.91 |
| 12/22 | 907 | 912 | 904 | 909 | -0.11% | 4,891,800 | 9541億7262万 | -6.58% | 15.87 | 1.94 |
| 12/21 | 927 | 929 | 897 | 910 | -3.57% | 11,365,200 | 9552億2231万 | -6.67% | 15.88 | 1.94 |
| 12/18 | 955 | 971 | 935 | 944 | -2.01% | 8,816,700 | 9905億6204万 | -3.41% | 16.47 | 2.01 |
| 12/17 | 978 | 984 | 960 | 963 | +0.84% | 5,859,900 | 1兆108億 | -1.53% | 16.81 | 2.06 |
| 12/16 | 948 | 965 | 942 | 955 | +3.21% | 7,599,300 | 1兆24億 | -2.35% | 16.67 | 2.04 |
| 12/15 | 940 | 947 | 922 | 925 | -1.49% | 8,087,100 | 9713億1763万 | -5.48% | 16.15 | 1.98 |
| 12/14 | 927 | 939 | 914 | 939 | -1.57% | 5,645,100 | 9860億1336万 | -4.25% | 16.4 | 2.01 |
| 12/11 | 943 | 964 | 943 | 954 | +0.25% | 5,035,500 | 1兆17億 | -2.72% | 16.66 | 2.04 |
| 12/10 | 946 | 961 | 944 | 952 | -1.14% | 4,494,600 | 9993億949万 | -2.96% | 16.62 | 2.03 |
| 12/09 | 964 | 977 | 962 | 963 | -1.77% | 7,875,600 | 1兆108億 | -1.63% | 16.81 | 2.06 |
| 12/08 | 997 | 997 | 977 | 980 | -1.54% | 3,271,800 | 1兆290億 | +0.34% | 17.11 | 2.09 |
| 12/07 | 992 | 998 | 986 | 996 | +1.95% | 4,557,600 | 1兆451億 | +2.22% | 17.38 | 2.13 |
| 12/04 | 977 | 983 | 967 | 977 | -2.01% | 6,297,300 | 1兆252億 | +0.58% | 17.05 | 2.08 |
| 12/03 | 988 | 1,002 | 978 | 997 | -0.03% | 4,836,300 | 1兆461億 | +2.96% | 17.4 | 2.13 |
| 12/02 | 1,007 | 1,008 | 997 | 997 | -1.77% | 4,422,300 | 1兆465億 | +3.32% | 17.4 | 2.13 |
| 12/01 | 1,007 | 1,015 | 1,002 | 1,015 | +1.33% | 3,111,900 | 1兆654億 | +5.51% | 17.72 | 2.17 |
| 11/30 | 1,000 | 1,010 | 994 | 1,002 | +0.3% | 5,961,000 | 1兆514億 | +4.45% | 17.48 | 2.14 |
| 11/27 | 1,002 | 1,002 | 992 | 999 | -0.63% | 5,559,900 | 1兆482億 | +4.57% | 17.43 | 2.13 |
| 11/26 | 1,010 | 1,010 | 1,000 | 1,005 | -0.33% | 2,441,700 | 1兆549億 | +5.57% | 17.54 | 2.15 |
| 11/25 | 1,000 | 1,010 | 993 | 1,008 | +0.5% | 4,089,000 | 1兆584億 | +6.36% | 17.6 | 2.15 |
| 11/24 | 1,000 | 1,008 | 995 | 1,003 | +0.43% | 6,003,900 | 1兆531億 | +6.17% | 17.51 | 2.14 |
| 11/20 | 987 | 999 | 982 | 999 | +0.91% | 6,066,900 | 1兆486億 | +6.05% | 17.44 | 2.13 |
| 11/19 | 988 | 997 | 980 | 990 | +1.47% | 6,304,500 | 1兆391億 | +5.54% | 17.28 | 2.11 |
| 11/18 | 979 | 985 | 971 | 976 | +0.69% | 5,259,000 | 1兆241億 | +4.46% | 17.03 | 2.08 |
| 11/17 | 973 | 977 | 966 | 969 | +1.18% | 5,441,400 | 1兆171億 | +4.08% | 16.91 | 2.07 |
| 11/16 | 938 | 963 | 937 | 958 | -0.38% | 5,241,000 | 1兆52億 | +3.09% | 16.72 | 2.04 |
| 11/13 | 958 | 963 | 951 | 961 | -0.72% | 5,037,900 | 1兆91億 | +3.82% | 16.78 | 2.05 |
| 11/12 | 966 | 974 | 962 | 968 | -0.41% | 3,253,500 | 1兆164億 | +4.8% | 16.9 | 2.07 |
| 11/11 | 966 | 980 | 966 | 972 | -0.03% | 3,606,300 | 1兆206億 | +5.8% | 16.97 | 2.08 |
| 11/10 | 967 | 977 | 956 | 973 | -0.58% | 7,689,000 | 1兆209億 | +6.42% | 16.98 | 2.08 |
| 11/09 | 948 | 979 | 947 | 978 | +4.23% | 14,434,200 | 1兆269億 | +7.63% | 17.08 | 2.09 |
| 11/06 | 943 | 947 | 937 | 939 | +0.25% | 5,541,900 | 9853億934万 | +3.83% | 16.38 | 2 |
| 11/05 | 932 | 942 | 927 | 936 | +1.92% | 6,503,700 | 9828億6006万 | +4.27% | 16.34 | 2 |
| 11/04 | 932 | 939 | 917 | 919 | +1.77% | 7,545,300 | 9643億1553万 | +3.11% | 16.03 | 1.96 |
| 11/02 | 900 | 915 | 888 | 903 | -1.24% | 3,677,100 | 9475億2049万 | +1.77% | 15.76 | 1.93 |
| 10/30 | 915 | 920 | 899 | 914 | +0.85% | 6,102,900 | 9594億1698万 | +3.51% | 15.95 | 1.95 |
| 10/29 | 918 | 924 | 904 | 906 | -0.69% | 6,965,400 | 9513億6935万 | +3.23% | 15.82 | 1.93 |
| 10/28 | 920 | 923 | 905 | 913 | -0.9% | 5,995,500 | 9580億1739万 | +4.42% | 15.93 | 1.95 |
| 10/27 | 938 | 942 | 918 | 921 | -1.32% | 5,723,400 | 9667億6481万 | +5.86% | 16.08 | 1.97 |
| 10/26 | 936 | 952 | 932 | 933 | +0.72% | 5,148,600 | 9797億1099万 | +7.78% | 16.29 | 1.99 |
| 10/23 | 930 | 932 | 922 | 927 | +2.21% | 6,679,200 | 9727億1305万 | +7.88% | 16.17 | 1.98 |
| 10/22 | 901 | 914 | 897 | 907 | -1.88% | 6,057,600 | 9517億1925万 | +6.29% | 15.83 | 1.94 |
| 10/21 | 904 | 925 | 892 | 924 | +1.28% | 7,581,900 | 9699億1388万 | +8.96% | 16.13 | 1.97 |
| 10/20 | 922 | 922 | 909 | 912 | -0.55% | 3,352,500 | 9576億6749万 | +8.35% | 15.92 | 1.95 |
| 10/19 | 917 | 929 | 907 | 917 | -1.4% | 8,690,100 | 9629億1594万 | +9.47% | 16.01 | 1.96 |
| 10/16 | 921 | 930 | 919 | 930 | +1.86% | 7,793,100 | 9765億6192万 | +11.95% | 16.24 | 1.99 |
| 10/15 | 883 | 915 | 878 | 913 | +4.26% | 7,958,100 | 9587億1718万 | +10.98% | 15.94 | 1.95 |
| 10/14 | 895 | 896 | 869 | 876 | -3.84% | 7,957,500 | 9195億2874万 | +7.22% | 15.29 | 1.87 |
| 10/13 | 895 | 914 | 891 | 911 | -0.04% | 6,713,700 | 9562億6791万 | +12.05% | 15.9 | 1.94 |
| 10/09 | 899 | 918 | 884 | 911 | +1.71% | 8,232,300 | 9566億1780万 | +13.07% | 15.91 | 1.95 |
| 10/08 | 903 | 912 | 893 | 896 | -0.48% | 10,665,600 | 9405億2255万 | +12% | 15.64 | 1.91 |
| 10/07 | 878 | 905 | 877 | 900 | +6.13% | 13,238,100 | 9450億7121万 | +13.25% | 15.71 | 1.92 |
| 10/06 | 871 | 881 | 847 | 848 | -0.66% | 8,329,200 | 8904億8731万 | +7.25% | 14.81 | 1.81 |
| 10/05 | 852 | 863 | 842 | 854 | +1.34% | 5,131,500 | 8964億3556万 | +8.51% | 14.91 | 1.82 |
| 10/02 | 826 | 848 | 817 | 843 | 0% | 6,337,200 | 8845億3906万 | +7.76% | 14.71 | 1.8 |
| 10/01 | 807 | 846 | 805 | 843 | +5.73% | 10,388,700 | 8845億3906万 | +8.45% | 14.71 | 1.8 |
| 09/30 | 782 | 804 | 772 | 797 | +4.96% | 6,883,200 | 8366億321万 | +3.1% | 13.91 | 1.7 |
| 09/29 | 780 | 780 | 744 | 759 | -5.79% | 11,134,200 | 7970億6487万 | -1.77% | 13.25 | 1.62 |
| 09/28 | 812 | 824 | 799 | 806 | -0.12% | 6,084,600 | 8460億5042万 | +4% | 14.07 | 1.72 |
| 09/25 | 785 | 808 | 774 | 807 | +2.76% | 5,354,400 | 8471億11万 | +3.86% | 14.09 | 1.72 |
| 09/24 | 804 | 806 | 784 | 785 | -3.56% | 6,257,400 | 8243億5682万 | +0.81% | 13.71 | 1.68 |
| 09/18 | 810 | 817 | 794 | 814 | -0.97% | 4,413,000 | 8547億9784万 | +4.13% | 14.21 | 1.74 |
| 09/17 | 817 | 835 | 815 | 822 | +2.15% | 6,338,400 | 8631億9536万 | +4.89% | 14.35 | 1.76 |
| 09/16 | 784 | 811 | 781 | 805 | +4.55% | 6,782,700 | 8450億73万 | +2.55% | 14.05 | 1.72 |
| 09/15 | 780 | 791 | 768 | 770 | -0.13% | 3,792,000 | 8082億6157万 | -2.28% | 13.44 | 1.64 |
| 09/14 | 784 | 791 | 765 | 771 | -0.9% | 4,090,200 | 8093億1126万 | -2.77% | 13.46 | 1.65 |
| 09/11 | 769 | 785 | 769 | 778 | -0.98% | 5,267,400 | 8166億5909万 | -2.63% | 13.58 | 1.66 |
| 09/10 | 779 | 788 | 774 | 786 | -1.26% | 6,982,800 | 8247億671万 | -2.28% | 13.71 | 1.68 |
| 09/09 | 778 | 796 | 774 | 796 | +6.8% | 6,167,700 | 8352億362万 | -1.77% | 13.89 | 1.7 |
| 09/08 | 748 | 766 | 745 | 745 | -0.27% | 3,972,000 | 7820億1931万 | -8.59% | 13 | 1.59 |
| 09/07 | 734 | 757 | 725 | 747 | +0.04% | 5,087,700 | 7841億1869万 | -9.12% | 13.04 | 1.59 |
| 09/04 | 772 | 775 | 741 | 747 | -3.28% | 6,660,600 | 7837億6879万 | -10.04% | 13.03 | 1.59 |
| 09/03 | 757 | 785 | 757 | 772 | +2.61% | 9,895,800 | 8103億6095万 | -7.88% | 13.47 | 1.65 |
| 09/02 | 733 | 766 | 728 | 752 | +0.94% | 8,985,000 | 7897億1704万 | -10.86% | 13.13 | 1.61 |
| 09/01 | 771 | 775 | 745 | 745 | -4.57% | 6,633,600 | 7823億6920万 | -12.42% | 13.01 | 1.59 |
| 08/31 | 802 | 807 | 774 | 781 | -2.42% | 7,758,900 | 8198億816万 | -8.97% | 13.63 | 1.67 |
| 08/28 | 772 | 804 | 759 | 800 | +7.81% | 13,618,500 | 8401億217万 | -7.37% | 13.97 | 1.71 |
| 08/27 | 757 | 766 | 738 | 742 | -0.18% | 6,072,900 | 7792億2013万 | -14.38% | 12.96 | 1.58 |
| 08/26 | 729 | 753 | 723 | 744 | +3.86% | 10,574,400 | 7806億1972万 | -14.91% | 12.98 | 1.59 |
| 08/25 | 704 | 763 | 703 | 716 | -3.2% | 11,241,900 | 7515億7829万 | -18.54% | 12.5 | 1.53 |
| 08/24 | 756 | 770 | 740 | 740 | -6.33% | 10,018,800 | 7764億2096万 | -16.61% | 12.91 | 1.58 |
| 08/21 | 790 | 797 | 784 | 790 | -4.09% | 8,528,400 | 8289億548万 | -11.67% | 13.78 | 1.69 |
| 08/20 | 841 | 843 | 819 | 823 | -3.14% | 9,658,800 | 8642億4505万 | -8.42% | 14.37 | 1.76 |
| 08/19 | 858 | 868 | 848 | 850 | -1.32% | 8,473,500 | 8922億3679万 | -5.76% | 14.84 | 1.81 |
| 08/18 | 855 | 875 | 854 | 861 | +1.25% | 5,431,500 | 9041億3328万 | -4.72% | 15.03 | 1.84 |
| 08/17 | 856 | 858 | 842 | 851 | -0.39% | 5,868,300 | 8929億3659万 | -6% | 14.85 | 1.82 |
| 08/14 | 858 | 869 | 853 | 854 | -1.27% | 4,043,100 | 8964億3556万 | -5.74% | 14.91 | 1.82 |
| 08/13 | 866 | 867 | 854 | 865 | -0.12% | 7,506,000 | 9079億8215万 | -4.53% | 15.1 | 1.85 |
| 08/12 | 893 | 899 | 860 | 866 | -5.18% | 11,085,300 | 9090億3184万 | -4.42% | 15.12 | 1.85 |
| 08/11 | 922 | 925 | 907 | 913 | -0.29% | 3,028,800 | 9587億1718万 | +0.7% | 15.94 | 1.95 |
| 08/10 | 903 | 916 | 894 | 916 | +1.14% | 4,518,300 | 9615億1636万 | +1.1% | 15.99 | 1.96 |
| 08/07 | 907 | 911 | 896 | 906 | -1.09% | 5,704,500 | 9506億6956万 | -0.04% | 15.81 | 1.93 |
| 08/06 | 936 | 937 | 916 | 916 | -1.47% | 7,997,100 | 9611億6646万 | +1.07% | 15.98 | 1.95 |
| 08/05 | 925 | 933 | 907 | 929 | +0.5% | 7,583,100 | 9755億1223万 | +2.69% | 16.22 | 1.98 |
| 08/04 | 946 | 959 | 907 | 925 | -2.12% | 11,675,700 | 9706億1367万 | +2.29% | 16.14 | 1.97 |
