株価チャート
2015/05/28～2015/10/21
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 |
| 10/21 | 2,351 | 2,392 | 2,333 | 2,388 | +1.23% | 2,163,800 | 1兆4825億 | +6.42% | 35.11 | 4.07 |
| 10/20 | 2,375 | 2,380 | 2,342 | 2,359 | -0.21% | 2,360,900 | 1兆4645億 | +5.41% | 34.69 | 4.02 |
| 10/19 | 2,322 | 2,377 | 2,295 | 2,364 | +2.43% | 4,068,200 | 1兆4676億 | +5.87% | 34.76 | 4.03 |
| 10/16 | 2,259 | 2,330 | 2,241 | 2,308 | +2.67% | 3,780,700 | 1兆4328億 | +3.68% | 33.94 | 3.93 |
| 10/15 | 2,211 | 2,255 | 2,176 | 2,248 | +2.23% | 1,713,800 | 1兆3956億 | +1.12% | 33.06 | 3.83 |
| 10/14 | 2,226 | 2,263 | 2,193 | 2,199 | -2.09% | 2,745,800 | 1兆3652億 | -1.08% | 32.34 | 3.75 |
| 10/13 | 2,273 | 2,284 | 2,226 | 2,246 | -1.14% | 2,695,200 | 1兆3943億 | +0.72% | 33.03 | 3.83 |
| 10/09 | 2,240 | 2,297 | 2,201 | 2,272 | +0.66% | 4,011,400 | 1兆4105億 | +1.75% | 33.41 | 3.87 |
| 10/08 | 2,245 | 2,330 | 2,241 | 2,257 | +1.39% | 3,567,900 | 1兆4012億 | +0.94% | 33.19 | 3.84 |
| 10/07 | 2,210 | 2,237 | 2,187 | 2,226 | -0.22% | 2,751,700 | 1兆3819億 | -0.76% | 32.73 | 3.79 |
| 10/06 | 2,280 | 2,299 | 2,227 | 2,231 | -0.84% | 2,611,900 | 1兆3850億 | -0.89% | 32.81 | 3.8 |
| 10/05 | 2,218 | 2,272 | 2,205 | 2,250 | +2.18% | 2,332,200 | 1兆3968億 | -0.49% | 33.09 | 3.83 |
| 10/02 | 2,200 | 2,248 | 2,190 | 2,202 | -0.14% | 2,588,200 | 1兆3670億 | -2.91% | 32.38 | 3.75 |
| 10/01 | 2,101 | 2,215 | 2,045 | 2,205 | +4.3% | 5,695,400 | 1兆3689億 | -3.16% | 32.42 | 3.76 |
| 09/30 | 2,135 | 2,198 | 2,106 | 2,114 | +1.39% | 5,621,500 | 1兆3124億 | -7.6% | 31.21 | 3.62 |
| 09/29 | 2,199 | 2,202 | 2,071 | 2,085 | -6.71% | 5,808,800 | 1兆2944億 | -9.66% | 30.78 | 3.57 |
| 09/28 | 2,304 | 2,327 | 2,216 | 2,235 | -2.02% | 4,499,700 | 1兆3875億 | -4.12% | 33 | 3.82 |
| 09/25 | 2,227 | 2,286 | 2,225 | 2,281 | +3.59% | 2,158,700 | 1兆4161億 | -2.94% | 33.68 | 3.9 |
| 09/24 | 2,234 | 2,274 | 2,202 | 2,202 | -0.99% | 3,119,400 | 1兆3670億 | -7.13% | 32.51 | 3.77 |
| 09/18 | 2,291 | 2,291 | 2,223 | 2,224 | -1.72% | 2,976,200 | 1兆3807億 | -7.14% | 32.84 | 3.8 |
| 09/17 | 2,250 | 2,296 | 2,225 | 2,263 | +1.71% | 2,208,100 | 1兆4049億 | -6.41% | 33.41 | 3.87 |
| 09/16 | 2,267 | 2,269 | 2,211 | 2,225 | -1.29% | 2,851,500 | 1兆3813億 | -8.77% | 32.85 | 3.81 |
| 09/15 | 2,253 | 2,291 | 2,233 | 2,254 | +1.35% | 2,727,500 | 1兆3993億 | -8.41% | 33.28 | 3.85 |
| 09/14 | 2,252 | 2,269 | 2,220 | 2,224 | -1.02% | 2,344,600 | 1兆3807億 | -10.61% | 32.84 | 3.8 |
| 09/11 | 2,238 | 2,292 | 2,236 | 2,247 | +1.31% | 3,585,100 | 1兆3950億 | -10.8% | 33.18 | 3.84 |
| 09/10 | 2,217 | 2,234 | 2,184 | 2,218 | -0.89% | 4,041,000 | 1兆3770億 | -12.92% | 32.75 | 3.79 |
| 09/09 | 2,200 | 2,238 | 2,147 | 2,238 | +2.19% | 9,225,800 | 1兆3894億 | -13.22% | 33.04 | 3.83 |
| 09/08 | 2,247 | 2,283 | 2,186 | 2,190 | -1.66% | 2,333,600 | 1兆3596億 | -16.12% | 32.33 | 3.75 |
| 09/07 | 2,210 | 2,253 | 2,201 | 2,227 | -1.89% | 3,336,600 | 1兆3825億 | -15.84% | 32.88 | 3.81 |
| 09/04 | 2,363 | 2,396 | 2,261 | 2,270 | -3.85% | 3,178,300 | 1兆4092億 | -15.2% | 33.51 | 3.88 |
| 09/03 | 2,320 | 2,398 | 2,320 | 2,361 | +1.99% | 2,544,400 | 1兆4657億 | -12.75% | 34.86 | 4.04 |
| 09/02 | 2,276 | 2,359 | 2,271 | 2,315 | -1.32% | 3,494,800 | 1兆4372億 | -15.26% | 34.18 | 3.96 |
| 09/01 | 2,431 | 2,448 | 2,346 | 2,346 | -4.28% | 2,536,700 | 1兆4564億 | -15.06% | 34.64 | 4.01 |
| 08/31 | 2,434 | 2,485 | 2,423 | 2,451 | +1.11% | 3,066,600 | 1兆5216億 | -12.15% | 36.19 | 4.19 |
| 08/28 | 2,511 | 2,535 | 2,415 | 2,424 | -2.34% | 6,268,700 | 1兆5049億 | -13.89% | 35.79 | 4.15 |
| 08/27 | 2,508 | 2,556 | 2,466 | 2,482 | +2.94% | 4,744,200 | 1兆5409億 | -12.73% | 36.64 | 4.24 |
| 08/26 | 2,450 | 2,476 | 2,362 | 2,411 | -1.27% | 5,831,700 | 1兆4968億 | -15.96% | 35.6 | 4.12 |
| 08/25 | 2,343 | 2,577 | 2,305 | 2,442 | -0.97% | 6,284,900 | 1兆5160億 | -15.62% | 36.05 | 4.18 |
| 08/24 | 2,500 | 2,559 | 2,466 | 2,466 | -5.44% | 3,463,600 | 1兆5309億 | -15.52% | 36.41 | 4.22 |
| 08/21 | 2,610 | 2,630 | 2,591 | 2,608 | -2.4% | 2,824,700 | 1兆6191億 | -11.29% | 38.5 | 4.46 |
| 08/20 | 2,700 | 2,726 | 2,653 | 2,672 | -1.62% | 2,494,500 | 1兆6588億 | -9.55% | 39.45 | 4.57 |
| 08/19 | 2,810 | 2,816 | 2,716 | 2,716 | -2.55% | 2,440,900 | 1兆6861億 | -8.43% | 40.1 | 4.65 |
| 08/18 | 2,821 | 2,838 | 2,782 | 2,787 | -0.57% | 2,126,500 | 1兆7302億 | -6.26% | 41.15 | 4.77 |
| 08/17 | 2,815 | 2,831 | 2,782 | 2,803 | -0.39% | 1,722,800 | 1兆7401億 | -5.78% | 41.38 | 4.79 |
| 08/14 | 2,797 | 2,848 | 2,771 | 2,814 | +0.72% | 1,873,600 | 1兆7470億 | -5.38% | 41.55 | 4.81 |
| 08/13 | 2,760 | 2,826 | 2,735 | 2,794 | +0.61% | 3,310,900 | 1兆7346億 | -6.08% | 41.25 | 4.78 |
| 08/12 | 2,906 | 2,935 | 2,761 | 2,777 | -5.09% | 4,777,300 | 1兆7240億 | -6.72% | 41 | 4.75 |
| 08/11 | 2,997 | 3,030 | 2,915 | 2,926 | -2.34% | 2,197,100 | 1兆8165億 | -2.01% | 43.2 | 5 |
| 08/10 | 2,900 | 3,008 | 2,884 | 2,996 | +1.77% | 2,590,600 | 1兆8600億 | +0.3% | 44.23 | 5.12 |
| 08/07 | 3,071 | 3,074 | 2,922 | 2,944 | -2.74% | 3,047,600 | 1兆8277億 | -1.44% | 43.47 | 5.04 |
| 08/06 | 3,017 | 3,067 | 2,941 | 3,027 | +0.17% | 1,655,400 | 1兆8792億 | +1.27% | 44.69 | 5.18 |
| 08/05 | 3,045 | 3,058 | 2,995 | 3,022 | -1.21% | 1,236,700 | 1兆8761億 | +1.21% | 44.62 | 5.17 |
| 08/04 | 3,006 | 3,060 | 3,005 | 3,059 | +1.39% | 1,678,300 | 1兆8991億 | +2.58% | 45.16 | 5.23 |
| 08/03 | 3,007 | 3,028 | 2,968 | 3,017 | +1.21% | 1,708,900 | 1兆8730億 | +1.41% | 44.54 | 5.16 |
| 07/31 | 3,048 | 3,050 | 2,935 | 2,981 | -1.23% | 2,202,600 | 1兆8507億 | +0.3% | 44.01 | 5.1 |
| 07/30 | 3,099 | 3,110 | 3,003 | 3,018 | -1.85% | 2,115,500 | 1兆8736億 | +1.65% | 44.56 | 5.16 |
| 07/29 | 3,055 | 3,094 | 3,045 | 3,075 | +0.82% | 2,239,800 | 1兆9090億 | +3.81% | 45.4 | 5.26 |
| 07/28 | 3,008 | 3,073 | 2,986 | 3,050 | -0.81% | 2,290,300 | 1兆8935億 | +3.35% | 45.03 | 5.22 |
| 07/27 | 3,119 | 3,144 | 3,062 | 3,075 | -2.04% | 2,084,400 | 1兆9090億 | +4.56% | 45.4 | 5.26 |
| 07/24 | 3,119 | 3,145 | 3,081 | 3,139 | +1.1% | 2,063,600 | 1兆9487億 | +7.17% | 46.34 | 5.37 |
| 07/23 | 3,054 | 3,129 | 3,038 | 3,105 | +2.17% | 2,726,000 | 1兆9276億 | +6.48% | 45.84 | 5.31 |
| 07/22 | 3,054 | 3,069 | 3,023 | 3,039 | -0.78% | 1,287,900 | 1兆8867億 | +4.43% | 44.87 | 5.2 |
| 07/21 | 3,020 | 3,087 | 3,017 | 3,063 | +2.1% | 2,610,400 | 1兆9016億 | +5.37% | 45.22 | 5.24 |
| 07/17 | 2,952 | 3,018 | 2,937 | 3,000 | +1.66% | 2,621,100 | 1兆8625億 | +3.41% | 44.29 | 5.13 |
| 07/16 | 2,998 | 2,998 | 2,936 | 2,951 | -0.97% | 1,666,200 | 1兆8320億 | +1.76% | 43.57 | 5.05 |
| 07/15 | 2,901 | 2,990 | 2,899 | 2,980 | +3.04% | 2,520,100 | 1兆8500億 | +2.79% | 44 | 5.1 |
| 07/14 | 2,930 | 2,938 | 2,882 | 2,892 | +1.97% | 2,023,500 | 1兆7954億 | -0.1% | 42.7 | 4.95 |
| 07/13 | 2,827 | 2,858 | 2,797 | 2,836 | +2.12% | 1,744,900 | 1兆7606億 | -2.07% | 41.87 | 4.85 |
| 07/10 | 2,850 | 2,889 | 2,761 | 2,777 | -1.87% | 3,333,300 | 1兆7240億 | -4.24% | 41 | 4.75 |
| 07/09 | 2,760 | 2,836 | 2,730 | 2,830 | -0.49% | 3,723,400 | 1兆7569億 | -2.55% | 41.78 | 4.84 |
| 07/08 | 2,985 | 2,985 | 2,836 | 2,844 | -5.55% | 4,242,700 | 1兆7656億 | -2.1% | 41.99 | 4.86 |
| 07/07 | 2,991 | 3,025 | 2,990 | 3,011 | +1.9% | 2,164,400 | 1兆8693億 | +3.61% | 44.45 | 5.15 |
| 07/06 | 2,930 | 2,985 | 2,921 | 2,955 | -1.34% | 2,160,000 | 1兆8345億 | +1.86% | 43.63 | 5.05 |
| 07/03 | 3,000 | 3,015 | 2,976 | 2,995 | +0.74% | 2,114,800 | 1兆8593億 | +3.49% | 44.22 | 5.12 |
| 07/02 | 2,981 | 3,020 | 2,964 | 2,973 | +0.17% | 2,685,200 | 1兆8457億 | +3.09% | 43.89 | 5.08 |
| 07/01 | 2,925 | 2,978 | 2,910 | 2,968 | +1.99% | 2,319,400 | 1兆8426億 | +3.23% | 43.82 | 5.08 |
| 06/30 | 2,885 | 2,944 | 2,885 | 2,910 | +1.01% | 2,639,400 | 1兆8066億 | +1.57% | 43.18 | 5 |
| 06/29 | 2,807 | 2,910 | 2,800 | 2,881 | -2.57% | 3,183,400 | 1兆7886億 | +0.8% | 42.75 | 4.95 |
| 06/26 | 2,915 | 2,964 | 2,911 | 2,957 | +2% | 3,817,500 | 1兆8358億 | +3.68% | 43.87 | 5.08 |
| 06/25 | 2,870 | 2,946 | 2,869 | 2,899 | +1.68% | 3,773,300 | 1兆7997億 | +1.93% | 43.01 | 4.98 |
| 06/24 | 2,804 | 2,865 | 2,804 | 2,851 | +2.08% | 2,270,200 | 1兆7699億 | +0.56% | 42.3 | 4.9 |
| 06/23 | 2,801 | 2,802 | 2,742 | 2,793 | -0.04% | 3,499,400 | 1兆7339億 | -1.2% | 41.44 | 4.8 |
| 06/22 | 2,785 | 2,810 | 2,775 | 2,794 | +0.76% | 2,305,000 | 1兆7346億 | -1.03% | 41.46 | 4.8 |
| 06/19 | 2,858 | 2,869 | 2,772 | 2,773 | -2.05% | 6,042,300 | 1兆7215億 | -1.6% | 41.14 | 4.77 |
| 06/18 | 2,913 | 2,950 | 2,828 | 2,831 | -4.03% | 4,492,100 | 1兆7575億 | +0.53% | 42 | 4.87 |
| 06/17 | 2,968 | 2,974 | 2,941 | 2,950 | 0% | 1,967,900 | 1兆8314億 | +5.09% | 43.77 | 5.07 |
| 06/16 | 2,950 | 2,969 | 2,937 | 2,950 | +0.65% | 1,766,900 | 1兆8314億 | +5.55% | 43.77 | 5.07 |
| 06/15 | 2,960 | 2,966 | 2,911 | 2,931 | -0.95% | 2,408,900 | 1兆8196億 | +5.24% | 43.49 | 5.04 |
| 06/12 | 2,950 | 2,975 | 2,927 | 2,959 | +1.13% | 3,664,500 | 1兆8370億 | +6.55% | 43.9 | 5.09 |
| 06/11 | 2,920 | 2,940 | 2,908 | 2,926 | +1% | 1,976,200 | 1兆8165億 | +5.59% | 43.41 | 5.03 |
| 06/10 | 2,900 | 2,920 | 2,877 | 2,897 | -0.79% | 3,043,400 | 1兆7985億 | +4.62% | 42.98 | 4.98 |
| 06/09 | 2,930 | 2,945 | 2,914 | 2,920 | -0.27% | 3,359,700 | 1兆8128億 | +5.34% | 43.33 | 5.02 |
| 06/08 | 2,907 | 2,946 | 2,888 | 2,928 | +2.16% | 4,597,200 | 1兆8178億 | +5.51% | 43.44 | 5.03 |
| 06/05 | 2,870 | 2,887 | 2,852 | 2,866 | +0.07% | 2,392,000 | 1兆7793億 | +2.98% | 42.52 | 4.93 |
| 06/04 | 2,900 | 2,906 | 2,854 | 2,864 | -0.56% | 3,633,500 | 1兆7780億 | +2.58% | 42.49 | 4.92 |
| 06/03 | 2,880 | 2,882 | 2,834 | 2,880 | +0.03% | 4,002,400 | 1兆7880億 | +2.82% | 42.73 | 4.95 |
| 06/02 | 2,815 | 2,885 | 2,810 | 2,879 | +4.2% | 5,848,100 | 1兆7873億 | +2.42% | 42.72 | 4.95 |
| 06/01 | 2,755 | 2,778 | 2,719 | 2,763 | +0.55% | 3,261,900 | 1兆7153億 | -2.06% | 41 | 4.75 |
| 05/29 | 2,745 | 2,758 | 2,731 | 2,748 | -0.15% | 3,845,200 | 1兆7060億 | -3.14% | 40.77 | 4.72 |
| 05/28 | 2,767 | 2,768 | 2,739 | 2,752 | +0.81% | 2,917,200 | 1兆7085億 | -3.44% | 40.83 | 4.73 |
