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 | 2,517 | 2,567 | 2,517 | 2,524 | +0.6% | 940,200 | 5047億658万 | -4.79% | 46.8 | 2.42 |
| 12/29 | 2,453 | 2,523 | 2,452 | 2,509 | +1.17% | 534,300 | 5017億714万 | -5.82% | 46.52 | 2.4 |
| 12/28 | 2,465 | 2,513 | 2,455 | 2,480 | -0.12% | 532,600 | 4959億821万 | -7.32% | 45.99 | 2.37 |
| 12/25 | 2,499 | 2,507 | 2,474 | 2,483 | -0.88% | 638,800 | 4965億810万 | -7.66% | 46.04 | 2.38 |
| 12/24 | 2,550 | 2,552 | 2,498 | 2,505 | -1.8% | 654,100 | 5009億729万 | -7.26% | 46.45 | 2.4 |
| 12/22 | 2,518 | 2,561 | 2,508 | 2,551 | +1.67% | 673,800 | 5101億559万 | -5.87% | 47.3 | 2.44 |
| 12/21 | 2,510 | 2,530 | 2,462 | 2,509 | -0.71% | 1,108,700 | 5017億714万 | -7.76% | 46.52 | 2.4 |
| 12/18 | 2,606 | 2,641 | 2,525 | 2,527 | -3.95% | 1,874,900 | 5053億647万 | -7.47% | 46.86 | 2.42 |
| 12/17 | 2,636 | 2,671 | 2,616 | 2,631 | +1.66% | 1,354,800 | 5261億262万 | -4.01% | 48.79 | 2.52 |
| 12/16 | 2,551 | 2,603 | 2,546 | 2,588 | +3.11% | 1,611,000 | 5175億422万 | -5.79% | 47.99 | 2.48 |
| 12/15 | 2,572 | 2,572 | 2,510 | 2,510 | -2.18% | 862,700 | 5019億710万 | -8.93% | 46.54 | 2.4 |
| 12/14 | 2,570 | 2,580 | 2,510 | 2,566 | -1.87% | 1,767,900 | 5131億503万 | -7.16% | 47.58 | 2.46 |
| 12/11 | 2,628 | 2,665 | 2,604 | 2,615 | -2.21% | 2,087,500 | 5229億322万 | -6.44% | 48.49 | 2.5 |
| 12/10 | 2,680 | 2,703 | 2,651 | 2,674 | -0.96% | 857,400 | 5347億103万 | -5.21% | 49.58 | 2.56 |
| 12/09 | 2,712 | 2,757 | 2,681 | 2,700 | -0.07% | 1,193,000 | 5399億7万 | -5.06% | 50.06 | 2.58 |
| 12/08 | 2,715 | 2,744 | 2,693 | 2,702 | -0.52% | 864,900 | 5403億 | -5.72% | 50.1 | 2.59 |
| 12/07 | 2,716 | 2,745 | 2,696 | 2,716 | +0.59% | 1,392,000 | 5430億9948万 | -6.09% | 50.36 | 2.6 |
| 12/04 | 2,727 | 2,743 | 2,678 | 2,700 | -2.98% | 1,390,000 | 5399億7万 | -7.41% | 50.06 | 2.58 |
| 12/03 | 2,790 | 2,797 | 2,740 | 2,783 | -0.39% | 1,169,800 | 5564億9700万 | -5.37% | 51.6 | 2.66 |
| 12/02 | 2,851 | 2,853 | 2,793 | 2,794 | -2.17% | 1,302,200 | 5586億9659万 | -5.67% | 51.81 | 2.67 |
| 12/01 | 2,820 | 2,859 | 2,806 | 2,856 | +1.56% | 676,600 | 5710億9430万 | -4.29% | 52.96 | 2.73 |
| 11/30 | 2,805 | 2,844 | 2,774 | 2,812 | -0.6% | 805,900 | 5622億9593万 | -6.3% | 52.14 | 2.69 |
| 11/27 | 2,860 | 2,879 | 2,813 | 2,829 | -1.08% | 719,900 | 5656億9530万 | -6.23% | 52.46 | 2.71 |
| 11/26 | 2,845 | 2,898 | 2,836 | 2,860 | +0.21% | 636,300 | 5718億9415万 | -5.74% | 53.03 | 2.74 |
| 11/25 | 2,827 | 2,864 | 2,811 | 2,854 | +0.67% | 667,400 | 5706億9437万 | -6.36% | 52.92 | 2.73 |
| 11/24 | 2,820 | 2,859 | 2,808 | 2,835 | +0.11% | 929,000 | 5668億9507万 | -7.41% | 52.57 | 2.71 |
| 11/20 | 2,792 | 2,846 | 2,782 | 2,832 | +1% | 828,000 | 5662億9519万 | -7.9% | 52.51 | 2.71 |
| 11/19 | 2,796 | 2,842 | 2,779 | 2,804 | +1.37% | 1,268,600 | 5606億9622万 | -9.17% | 51.99 | 2.68 |
| 11/18 | 2,757 | 2,779 | 2,749 | 2,766 | +0.99% | 978,200 | 5530億9763万 | -10.72% | 51.29 | 2.65 |
| 11/17 | 2,799 | 2,799 | 2,734 | 2,739 | -1.83% | 1,646,800 | 5476億9863万 | -12.01% | 50.79 | 2.62 |
| 11/16 | 2,750 | 2,795 | 2,742 | 2,790 | +0.04% | 899,600 | 5578億9674万 | -10.83% | 51.73 | 2.67 |
| 11/13 | 2,755 | 2,797 | 2,740 | 2,789 | +0.54% | 1,023,100 | 5576億9678万 | -11.18% | 51.71 | 2.67 |
| 11/12 | 2,776 | 2,789 | 2,727 | 2,774 | -0.61% | 1,387,700 | 5546億9733万 | -11.88% | 51.44 | 2.65 |
| 11/11 | 2,760 | 2,796 | 2,737 | 2,791 | -0.96% | 1,797,000 | 5580億9670万 | -11.59% | 51.75 | 2.67 |
| 11/10 | 2,755 | 2,841 | 2,714 | 2,818 | +3.99% | 3,867,800 | 5634億9570万 | -10.94% | 52.25 | 2.7 |
| 11/09 | 2,820 | 2,854 | 2,661 | 2,710 | -18.37% | 6,712,600 | 5418億9970万 | -14.4% | 50.25 | 2.59 |
| 11/06 | 3,300 | 3,365 | 3,270 | 3,320 | +1.37% | 780,900 | 6638億7713万 | +4.6% | 61.56 | 3.18 |
| 11/05 | 3,280 | 3,280 | 3,235 | 3,275 | +0.77% | 801,100 | 6548億7879万 | +3.8% | 60.73 | 3.13 |
| 11/04 | 3,300 | 3,325 | 3,240 | 3,250 | +0.31% | 919,800 | 6498億7972万 | +3.67% | 60.26 | 3.11 |
| 11/02 | 3,270 | 3,295 | 3,215 | 3,240 | -3.71% | 769,800 | 6478億8009万 | +3.78% | 60.08 | 3.1 |
| 10/30 | 3,295 | 3,390 | 3,280 | 3,365 | +1.36% | 864,500 | 6728億7546万 | +8.23% | 62.4 | 3.22 |
| 10/29 | 3,350 | 3,360 | 3,295 | 3,320 | 0% | 726,100 | 6638億7713万 | +7.48% | 61.56 | 3.18 |
| 10/28 | 3,300 | 3,345 | 3,275 | 3,320 | +0.3% | 670,600 | 6638億7713万 | +7.93% | 61.56 | 3.18 |
| 10/27 | 3,315 | 3,365 | 3,290 | 3,310 | -0.75% | 642,500 | 6618億7750万 | +7.71% | 61.38 | 3.17 |
| 10/26 | 3,350 | 3,400 | 3,325 | 3,335 | +1.52% | 955,300 | 6668億7657万 | +8.7% | 61.84 | 3.19 |
| 10/23 | 3,270 | 3,315 | 3,240 | 3,285 | +2.5% | 663,600 | 6568億7842万 | +7.21% | 60.91 | 3.14 |
| 10/22 | 3,250 | 3,265 | 3,200 | 3,205 | -1.99% | 381,500 | 6408億8138万 | +4.53% | 59.43 | 3.07 |
| 10/21 | 3,215 | 3,290 | 3,195 | 3,270 | +1.87% | 753,000 | 6538億7898万 | +6.51% | 60.63 | 3.13 |
| 10/20 | 3,215 | 3,220 | 3,180 | 3,210 | +0.63% | 532,200 | 6418億8120万 | +4.39% | 59.52 | 3.07 |
| 10/19 | 3,180 | 3,235 | 3,155 | 3,190 | +1.11% | 729,600 | 6378億8194万 | +3.47% | 59.15 | 3.05 |
| 10/16 | 3,150 | 3,170 | 3,125 | 3,155 | +0.48% | 783,100 | 6308億8323万 | +2.3% | 58.5 | 3.02 |
| 10/15 | 3,070 | 3,175 | 3,065 | 3,140 | +1.45% | 808,300 | 6278億8379万 | +1.55% | 58.22 | 3 |
| 10/14 | 3,105 | 3,135 | 3,070 | 3,095 | -1.43% | 837,400 | 6188億8545万 | -0.13% | 57.39 | 2.96 |
| 10/13 | 3,175 | 3,225 | 3,135 | 3,140 | +0.16% | 1,234,900 | 6278億8379万 | +1% | 58.22 | 3 |
| 10/09 | 3,130 | 3,180 | 3,090 | 3,135 | +2.12% | 1,219,100 | 6268億8397万 | +0.48% | 58.13 | 3 |
| 10/08 | 3,065 | 3,140 | 3,040 | 3,070 | +3.44% | 1,620,300 | 6138億8638万 | -1.98% | 56.93 | 2.94 |
| 10/07 | 3,080 | 3,125 | 2,946 | 2,968 | -1.56% | 1,435,800 | 5934億9015万 | -5.81% | 55.03 | 2.84 |
| 10/06 | 3,035 | 3,040 | 2,961 | 3,015 | +1.65% | 1,324,100 | 6028億8841万 | -5.07% | 55.91 | 2.89 |
| 10/05 | 2,895 | 2,969 | 2,874 | 2,966 | +3.78% | 974,700 | 5930億9023万 | -7.08% | 55 | 2.84 |
| 10/02 | 2,906 | 2,906 | 2,840 | 2,858 | -2.26% | 1,290,000 | 5714億9422万 | -10.97% | 52.99 | 2.73 |
| 10/01 | 2,917 | 2,950 | 2,853 | 2,924 | +3.03% | 1,358,000 | 5846億9178万 | -9.28% | 54.22 | 2.8 |
| 09/30 | 2,847 | 2,870 | 2,805 | 2,838 | +2.57% | 1,246,200 | 5674億9496万 | -12.41% | 52.62 | 2.72 |
| 09/29 | 2,886 | 2,886 | 2,763 | 2,767 | -5.85% | 1,180,800 | 5532億9759万 | -15.33% | 51.31 | 2.65 |
| 09/28 | 2,920 | 2,948 | 2,837 | 2,939 | +0.93% | 1,334,500 | 5876億9123万 | -11.15% | 54.5 | 2.81 |
| 09/25 | 2,900 | 2,954 | 2,851 | 2,912 | +2.03% | 1,610,600 | 5822億9222万 | -12.84% | 54 | 2.79 |
| 09/24 | 3,015 | 3,100 | 2,848 | 2,854 | -5.02% | 2,526,000 | 5706億9437万 | -15.56% | 52.92 | 2.73 |
| 09/18 | 2,902 | 3,110 | 2,900 | 3,005 | -7.25% | 3,550,300 | 6008億8878万 | -12.19% | 55.72 | 2.88 |
| 09/17 | 3,210 | 3,250 | 3,155 | 3,240 | +1.41% | 822,200 | 6478億8009万 | -6.2% | 60.08 | 3.1 |
| 09/16 | 3,280 | 3,285 | 3,170 | 3,195 | -1.24% | 1,119,000 | 6388億8175万 | -8.14% | 59.24 | 3.06 |
| 09/15 | 3,325 | 3,340 | 3,235 | 3,235 | -2.71% | 1,024,400 | 6468億8027万 | -7.7% | 59.99 | 3.1 |
| 09/14 | 3,325 | 3,380 | 3,290 | 3,325 | +0.3% | 853,000 | 6648億7694万 | -5.65% | 61.65 | 3.18 |
| 09/11 | 3,305 | 3,375 | 3,270 | 3,315 | -1.78% | 1,149,000 | 6628億7731万 | -6.25% | 61.47 | 3.17 |
| 09/10 | 3,340 | 3,495 | 3,320 | 3,375 | -1.03% | 1,501,700 | 6748億7509万 | -4.74% | 62.58 | 3.23 |
| 09/09 | 3,335 | 3,410 | 3,280 | 3,410 | +5.74% | 685,500 | 6818億7379万 | -4% | 63.23 | 3.26 |
| 09/08 | 3,310 | 3,340 | 3,220 | 3,225 | -3.59% | 623,200 | 6448億8064万 | -9.46% | 59.8 | 3.09 |
| 09/07 | 3,265 | 3,360 | 3,225 | 3,345 | +0.75% | 919,800 | 6688億7620万 | -6.62% | 62.02 | 3.2 |
| 09/04 | 3,400 | 3,400 | 3,270 | 3,320 | -0.9% | 883,200 | 6638億7713万 | -7.57% | 61.56 | 3.18 |
| 09/03 | 3,450 | 3,460 | 3,330 | 3,350 | -1.62% | 844,800 | 6698億7601万 | -7% | 62.12 | 3.21 |
| 09/02 | 3,380 | 3,510 | 3,320 | 3,405 | -0.87% | 1,075,400 | 6808億7398万 | -5.6% | 63.14 | 3.26 |
| 09/01 | 3,545 | 3,545 | 3,435 | 3,435 | -3.24% | 961,400 | 6868億7287万 | -4.93% | 63.69 | 3.29 |
| 08/31 | 3,580 | 3,625 | 3,520 | 3,550 | -1.53% | 1,438,200 | 7098億6861万 | -1.72% | 65.83 | 3.4 |
| 08/28 | 3,560 | 3,615 | 3,515 | 3,605 | +5.72% | 1,168,900 | 7208億6658万 | -0.06% | 66.85 | 3.45 |
| 08/27 | 3,480 | 3,540 | 3,385 | 3,410 | 0% | 718,400 | 6818億7379万 | -5.36% | 63.23 | 3.26 |
| 08/26 | 3,295 | 3,425 | 3,225 | 3,410 | +6.9% | 1,474,700 | 6818億7379万 | -5.46% | 63.23 | 3.26 |
| 08/25 | 3,160 | 3,370 | 3,150 | 3,190 | -4.78% | 1,937,200 | 6378億8194万 | -11.61% | 59.15 | 3.05 |
| 08/24 | 3,420 | 3,475 | 3,335 | 3,350 | -5.23% | 1,323,400 | 6698億7601万 | -7.48% | 62.12 | 3.21 |
| 08/21 | 3,600 | 3,670 | 3,525 | 3,535 | -5.98% | 1,397,700 | 7068億6917万 | -2.51% | 65.55 | 3.38 |
| 08/20 | 3,740 | 3,845 | 3,725 | 3,760 | -0.53% | 823,000 | 7518億6084万 | +3.84% | 69.72 | 3.6 |
| 08/19 | 3,860 | 3,885 | 3,765 | 3,780 | -2.7% | 680,000 | 7558億6010万 | +4.94% | 70.09 | 3.62 |
| 08/18 | 3,905 | 3,925 | 3,810 | 3,885 | -0.51% | 657,300 | 7768億5622万 | +8.49% | 72.04 | 3.72 |
| 08/17 | 3,805 | 3,935 | 3,785 | 3,905 | +2.63% | 727,700 | 7808億5547万 | +9.91% | 72.41 | 3.74 |
| 08/14 | 3,880 | 3,945 | 3,800 | 3,805 | -0.52% | 1,005,800 | 7608億5918万 | +8.04% | 70.55 | 3.64 |
| 08/13 | 3,760 | 3,860 | 3,715 | 3,825 | -1.03% | 899,200 | 7648億5844万 | +9.32% | 70.93 | 3.66 |
| 08/12 | 3,935 | 4,000 | 3,820 | 3,865 | +4.18% | 1,469,800 | 7728億5696万 | +11.19% | 71.67 | 3.7 |
| 08/11 | 3,645 | 3,775 | 3,635 | 3,710 | +1.92% | 962,900 | 7418億6269万 | +7.41% | 68.79 | 3.55 |
| 08/10 | 3,530 | 3,655 | 3,485 | 3,640 | +4.15% | 777,100 | 7278億6528万 | +5.88% | 67.49 | 3.48 |
| 08/07 | 3,455 | 3,590 | 3,425 | 3,495 | -2.65% | 1,291,200 | 6988億7065万 | +2.01% | 64.81 | 3.34 |
| 08/06 | 3,695 | 3,700 | 3,590 | 3,590 | -1.78% | 906,800 | 7178億6713万 | +4.91% | 66.57 | 3.44 |
| 08/05 | 3,710 | 3,710 | 3,625 | 3,655 | -2.27% | 833,600 | 7308億6473万 | +7.18% | 67.77 | 3.5 |
| 08/04 | 3,580 | 3,755 | 3,565 | 3,740 | +4.47% | 1,359,400 | 7478億6158万 | +10.32% | 69.35 | 3.58 |
