株価チャート
2015/07/03~2015/11/30
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 |
11/30 | 703 | 706 | 688 | 691 | -2.03% | 23,060,100 | 3兆2946億 | -2.17% | - | 0.71 |
11/27 | 707 | 711 | 704 | 705 | +0.05% | 14,029,800 | 3兆3630億 | -0.42% | - | 0.73 |
11/26 | 707 | 710 | 702 | 705 | +0.38% | 10,949,700 | 3兆3614億 | -0.75% | - | 0.73 |
11/25 | 697 | 706 | 697 | 702 | +0.05% | 14,166,600 | 3兆3487億 | -1.27% | - | 0.73 |
11/24 | 702 | 703 | 696 | 702 | +0.38% | 13,725,900 | 3兆3471億 | -1.31% | - | 0.73 |
11/20 | 696 | 699 | 689 | 699 | -0.05% | 14,256,300 | 3兆3343億 | -1.83% | - | 0.72 |
11/19 | 698 | 708 | 696 | 699 | +1.65% | 19,157,100 | 3兆3359億 | -1.92% | - | 0.72 |
11/18 | 690 | 698 | 686 | 688 | -0.43% | 14,657,100 | 3兆2819億 | -3.64% | - | 0.71 |
11/17 | 691 | 701 | 687 | 691 | +1.87% | 22,338,900 | 3兆2962億 | -3.49% | - | 0.72 |
11/16 | 667 | 682 | 667 | 678 | -0.78% | 14,430,300 | 3兆2358億 | -5.66% | - | 0.7 |
11/13 | 684 | 686 | 678 | 684 | -1.58% | 20,386,200 | 3兆2612億 | -5.18% | - | 0.71 |
11/12 | 687 | 697 | 687 | 695 | -0.19% | 15,726,600 | 3兆3137億 | -4.05% | - | 0.72 |
11/11 | 688 | 698 | 687 | 696 | +1.66% | 20,690,400 | 3兆3200億 | -3.73% | - | 0.72 |
11/10 | 687 | 693 | 677 | 685 | -2.1% | 28,228,500 | 3兆2660億 | -5.3% | - | 0.71 |
11/09 | 679 | 699 | 679 | 699 | +3.6% | 25,869,900 | 3兆3359億 | -3.14% | - | 0.72 |
11/06 | 675 | 678 | 658 | 675 | -0.49% | 55,625,100 | 3兆2199億 | -6.25% | - | 0.7 |
11/05 | 725 | 742 | 675 | 678 | -6.18% | 46,113,000 | 3兆2358億 | -5.66% | - | 0.7 |
11/04 | 729 | 733 | 722 | 723 | +0.79% | 25,154,700 | 3兆4488億 | +0.84% | - | 0.75 |
11/02 | 727 | 727 | 714 | 717 | -2.76% | 15,354,600 | 3兆4218億 | +0.33% | - | 0.74 |
10/30 | 738 | 743 | 728 | 738 | -0.09% | 15,269,400 | 3兆5188億 | +3.17% | - | 0.76 |
10/29 | 743 | 743 | 733 | 738 | +0.73% | 13,078,800 | 3兆5220億 | +3.55% | - | 0.76 |
10/28 | 734 | 738 | 729 | 733 | +0.18% | 12,682,500 | 3兆4965億 | +2.95% | - | 0.76 |
10/27 | 752 | 753 | 731 | 732 | -3.26% | 19,503,300 | 3兆4902億 | +2.76% | - | 0.76 |
10/26 | 765 | 767 | 755 | 756 | +0.35% | 12,279,300 | 3兆6078億 | +6.38% | - | 0.78 |
10/23 | 762 | 764 | 752 | 754 | +2.08% | 16,669,200 | 3兆5951億 | +6.3% | - | 0.78 |
10/22 | 739 | 753 | 733 | 738 | -0.72% | 13,591,500 | 3兆5220億 | +4.28% | - | 0.76 |
10/21 | 723 | 746 | 723 | 744 | +3.29% | 14,672,100 | 3兆5474億 | +5.04% | - | 0.77 |
10/20 | 707 | 722 | 703 | 720 | +0.89% | 14,622,300 | 3兆4345億 | +1.84% | - | 0.75 |
10/19 | 729 | 733 | 711 | 714 | -2.01% | 13,169,400 | 3兆4043億 | +0.8% | - | 0.74 |
10/16 | 733 | 738 | 725 | 728 | +0.23% | 12,944,100 | 3兆4743億 | +2.87% | - | 0.75 |
10/15 | 714 | 729 | 708 | 727 | +0.88% | 17,042,400 | 3兆4663億 | +2.78% | - | 0.75 |
10/14 | 730 | 734 | 713 | 720 | -3.18% | 19,936,500 | 3兆4361億 | +2.03% | - | 0.75 |
10/13 | 753 | 759 | 739 | 744 | -2.53% | 18,923,400 | 3兆5490億 | +5.38% | - | 0.77 |
10/09 | 750 | 766 | 750 | 763 | +3.95% | 26,103,000 | 3兆6412億 | +8.27% | - | 0.79 |
10/08 | 729 | 749 | 729 | 734 | -0.72% | 20,005,500 | 3兆5029億 | +4.31% | - | 0.76 |
10/07 | 710 | 743 | 708 | 740 | +7.25% | 33,429,600 | 3兆5283億 | +4.92% | - | 0.77 |
10/06 | 702 | 708 | 687 | 690 | +0.73% | 16,149,000 | 3兆2898億 | -2.31% | - | 0.71 |
10/05 | 667 | 692 | 665 | 685 | +5.17% | 20,889,300 | 3兆2660億 | -3.16% | - | 0.71 |
10/02 | 650 | 654 | 639 | 651 | -1.11% | 15,786,900 | 3兆1054億 | -8.05% | - | 0.67 |
10/01 | 658 | 664 | 647 | 658 | +1.07% | 18,109,500 | 3兆1404億 | -7.28% | - | 0.68 |
09/30 | 647 | 655 | 638 | 651 | +2.95% | 20,227,200 | 3兆1070億 | -8.65% | - | 0.67 |
09/29 | 658 | 658 | 629 | 633 | -5.53% | 39,097,800 | 3兆179億 | -11.88% | - | 0.65 |
09/28 | 695 | 696 | 665 | 670 | -5.15% | 29,838,600 | 3兆1944億 | -7.5% | - | 0.69 |
09/25 | 696 | 707 | 689 | 706 | +1.97% | 16,280,100 | 3兆3677億 | -3.16% | - | 0.73 |
09/24 | 703 | 703 | 688 | 692 | -2.4% | 22,248,600 | 3兆3025億 | -5.55% | - | 0.72 |
09/18 | 728 | 729 | 709 | 709 | -3.67% | 21,791,700 | 3兆3836億 | -3.88% | - | 0.73 |
09/17 | 738 | 750 | 728 | 736 | +1.8% | 15,676,500 | 3兆5124億 | -0.63% | - | 0.76 |
09/16 | 719 | 730 | 714 | 723 | +2.36% | 11,874,900 | 3兆4504億 | -2.78% | - | 0.75 |
09/15 | 716 | 726 | 706 | 707 | -0.98% | 16,841,700 | 3兆3709億 | -5.4% | - | 0.73 |
09/14 | 731 | 731 | 711 | 714 | -2.28% | 10,769,700 | 3兆4043億 | -5.1% | - | 0.74 |
09/11 | 731 | 733 | 723 | 730 | -0.68% | 22,548,000 | 3兆4838億 | -3.4% | - | 0.76 |
09/10 | 731 | 742 | 727 | 735 | -0.94% | 16,829,700 | 3兆5077億 | -3.12% | - | 0.76 |
09/09 | 732 | 743 | 723 | 742 | +4.9% | 19,946,100 | 3兆5411億 | -2.45% | - | 0.77 |
09/08 | 709 | 724 | 708 | 708 | +0.14% | 16,170,300 | 3兆3757億 | -7.37% | - | 0.73 |
09/07 | 700 | 713 | 694 | 707 | -0.52% | 16,814,100 | 3兆3709億 | -8.11% | - | 0.73 |
09/04 | 727 | 730 | 702 | 710 | -1.02% | 15,697,500 | 3兆3884億 | -8.46% | - | 0.74 |
09/03 | 723 | 730 | 718 | 718 | +0.23% | 11,309,400 | 3兆4234億 | -8.34% | - | 0.74 |
09/02 | 718 | 732 | 713 | 716 | -2.36% | 19,960,800 | 3兆4154億 | -9.37% | - | 0.74 |
09/01 | 753 | 770 | 733 | 733 | -2.44% | 18,677,400 | 3兆4981億 | -7.87% | - | 0.76 |
08/31 | 757 | 766 | 747 | 752 | -1.79% | 20,259,600 | 3兆5856億 | -6.16% | - | 0.78 |
08/28 | 751 | 779 | 749 | 765 | +6.2% | 27,697,800 | 3兆7287億 | -5.05% | - | 0.8 |
08/27 | 734 | 738 | 719 | 721 | +0.75% | 20,742,300 | 3兆5111億 | -11.03% | - | 0.76 |
08/26 | 700 | 718 | 686 | 715 | +2.98% | 32,042,700 | 3兆4851億 | -12.55% | - | 0.75 |
08/25 | 700 | 735 | 692 | 695 | -5.79% | 47,786,400 | 3兆3844億 | -15.8% | - | 0.73 |
08/24 | 757 | 769 | 737 | 737 | -4.53% | 24,210,900 | 3兆5923億 | -11.48% | - | 0.77 |
08/21 | 766 | 783 | 761 | 772 | -0.52% | 23,140,200 | 3兆7628億 | -8.16% | - | 0.81 |
08/20 | 797 | 797 | 774 | 776 | -3.08% | 23,599,200 | 3兆7823億 | -8.23% | - | 0.81 |
08/19 | 808 | 814 | 800 | 801 | -1.07% | 12,383,100 | 3兆9025億 | -5.88% | - | 0.84 |
08/18 | 805 | 814 | 804 | 810 | +0.62% | 9,426,900 | 3兆9447億 | -5.3% | - | 0.85 |
08/17 | 805 | 806 | 800 | 805 | +0.79% | 8,444,700 | 3兆9204億 | -6.22% | - | 0.84 |
08/14 | 806 | 806 | 797 | 798 | -1.4% | 15,046,500 | 3兆8895億 | -7.28% | - | 0.84 |
08/13 | 807 | 811 | 800 | 810 | +1.08% | 16,156,200 | 3兆9447億 | -6.18% | - | 0.85 |
08/12 | 810 | 814 | 797 | 801 | -1.92% | 22,742,700 | 3兆9025億 | -7.4% | - | 0.84 |
08/11 | 815 | 823 | 813 | 817 | +0.41% | 16,312,200 | 3兆9788億 | -6.02% | - | 0.86 |
08/10 | 807 | 815 | 798 | 813 | +0.25% | 19,109,700 | 3兆9626億 | -6.73% | - | 0.85 |
08/07 | 793 | 813 | 787 | 811 | +1% | 32,880,900 | 3兆9529億 | -7.38% | - | 0.85 |
08/06 | 815 | 817 | 803 | 803 | -0.7% | 24,426,000 | 3兆9139億 | -8.71% | - | 0.84 |
08/05 | 823 | 825 | 800 | 809 | -1.62% | 42,087,000 | 3兆9415億 | -8.48% | - | 0.85 |
08/04 | 868 | 870 | 816 | 822 | -6.87% | 47,236,200 | 4兆64億 | -7.29% | - | 0.86 |
08/03 | 888 | 889 | 879 | 883 | -1.16% | 15,565,800 | 4兆3020億 | -0.79% | - | 0.93 |
07/31 | 885 | 898 | 885 | 893 | +0.49% | 14,018,100 | 4兆3524億 | +0.15% | - | 0.94 |
07/30 | 883 | 891 | 881 | 889 | +1.79% | 16,791,000 | 4兆3313億 | -0.45% | - | 0.93 |
07/29 | 867 | 880 | 865 | 873 | +1.43% | 16,997,400 | 4兆2549億 | -2.42% | - | 0.92 |
07/28 | 864 | 867 | 853 | 861 | -0.92% | 17,664,000 | 4兆1948億 | -4.01% | - | 0.9 |
07/27 | 871 | 875 | 867 | 869 | -0.65% | 17,526,600 | 4兆2338億 | -3.44% | - | 0.91 |
07/24 | 892 | 893 | 874 | 875 | -2.89% | 22,292,700 | 4兆2614億 | -3.03% | - | 0.92 |
07/23 | 908 | 908 | 894 | 901 | -0.22% | 11,045,700 | 4兆3881億 | -0.37% | - | 0.94 |
07/22 | 903 | 908 | 898 | 903 | -0.07% | 10,632,300 | 4兆3978億 | -0.26% | - | 0.95 |
07/21 | 916 | 917 | 899 | 903 | -1.2% | 16,460,400 | 4兆4011億 | -0.29% | - | 0.95 |
07/17 | 908 | 914 | 903 | 914 | +0.7% | 15,374,400 | 4兆4547億 | +0.81% | - | 0.96 |
07/16 | 907 | 909 | 899 | 908 | +1.08% | 17,464,500 | 4兆4238億 | 0% | - | 0.95 |
07/15 | 906 | 908 | 898 | 898 | -0.63% | 14,082,300 | 4兆3767億 | -1.17% | - | 0.94 |
07/14 | 897 | 909 | 895 | 904 | +2.3% | 15,811,800 | 4兆4043億 | -0.66% | - | 0.95 |
07/13 | 872 | 889 | 872 | 884 | +1.34% | 15,803,100 | 4兆3053億 | -2.89% | - | 0.93 |
07/10 | 870 | 882 | 866 | 872 | +1% | 19,794,000 | 4兆2484億 | -4.39% | - | 0.91 |
07/09 | 840 | 864 | 834 | 863 | +0.43% | 32,634,300 | 4兆2062億 | -5.65% | - | 0.91 |
07/08 | 889 | 889 | 858 | 860 | -3.73% | 31,823,100 | 4兆1883億 | -6.35% | - | 0.9 |
07/07 | 910 | 910 | 892 | 893 | -0.67% | 18,529,800 | 4兆3507億 | -3.04% | - | 0.94 |
07/06 | 900 | 904 | 897 | 899 | -1.68% | 15,442,200 | 4兆3800億 | -2.6% | - | 0.94 |
07/03 | 909 | 920 | 909 | 914 | +0.55% | 11,420,700 | 4兆4547億 | -1.05% | - | 0.96 |