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 | 2,450 | 2,497 | 2,438 | 2,477 | +0.86% | 1,798,100 | 1兆5378億 | +0.16% | 36.42 | 4.22 |
12/29 | 2,409 | 2,467 | 2,398 | 2,456 | +2.12% | 2,536,900 | 1兆5247億 | -1.01% | 36.11 | 4.18 |
12/28 | 2,379 | 2,421 | 2,347 | 2,405 | +0.54% | 2,064,900 | 1兆4931億 | -3.34% | 35.36 | 4.1 |
12/25 | 2,432 | 2,450 | 2,386 | 2,392 | -0.79% | 1,478,800 | 1兆4850億 | -4.21% | 35.17 | 4.07 |
12/24 | 2,397 | 2,451 | 2,375 | 2,411 | +1.56% | 3,807,700 | 1兆4968億 | -3.75% | 35.45 | 4.11 |
12/22 | 2,363 | 2,407 | 2,348 | 2,374 | -0.75% | 3,453,400 | 1兆4738億 | -5.57% | 34.91 | 4.04 |
12/21 | 2,348 | 2,403 | 2,304 | 2,392 | -0.33% | 4,933,700 | 1兆4850億 | -5.23% | 35.17 | 4.07 |
12/18 | 2,405 | 2,493 | 2,396 | 2,400 | +0.21% | 4,805,300 | 1兆4900億 | -5.33% | 35.29 | 4.09 |
12/17 | 2,406 | 2,455 | 2,387 | 2,395 | +0.59% | 2,879,200 | 1兆4868億 | -5.93% | 35.22 | 4.08 |
12/16 | 2,402 | 2,444 | 2,368 | 2,381 | +0.46% | 2,617,800 | 1兆4782億 | -6.88% | 35.01 | 4.06 |
12/15 | 2,393 | 2,430 | 2,365 | 2,370 | -1.41% | 1,872,700 | 1兆4713億 | -7.64% | 34.85 | 4.04 |
12/14 | 2,371 | 2,410 | 2,366 | 2,404 | -0.46% | 1,997,300 | 1兆4924億 | -6.71% | 35.35 | 4.09 |
12/11 | 2,402 | 2,428 | 2,401 | 2,415 | -0.98% | 2,799,000 | 1兆4993億 | -6.47% | 35.51 | 4.11 |
12/10 | 2,400 | 2,484 | 2,393 | 2,439 | +1.2% | 3,046,900 | 1兆5142億 | -5.79% | 35.86 | 4.15 |
12/09 | 2,460 | 2,491 | 2,405 | 2,410 | -2.27% | 2,959,300 | 1兆4962億 | -7.09% | 35.44 | 4.11 |
12/08 | 2,486 | 2,519 | 2,466 | 2,466 | -1.79% | 1,793,600 | 1兆5309億 | -5.12% | 36.26 | 4.2 |
12/07 | 2,509 | 2,539 | 2,507 | 2,511 | +1.17% | 1,853,700 | 1兆5589億 | -3.61% | 36.92 | 4.28 |
12/04 | 2,497 | 2,520 | 2,476 | 2,482 | -2.09% | 2,618,800 | 1兆5409億 | -4.69% | 36.5 | 4.23 |
12/03 | 2,534 | 2,552 | 2,513 | 2,535 | -0.71% | 1,746,900 | 1兆5738億 | -2.65% | 37.28 | 4.32 |
12/02 | 2,593 | 2,603 | 2,538 | 2,553 | -1.77% | 2,736,000 | 1兆5849億 | -1.88% | 37.54 | 4.35 |
12/01 | 2,571 | 2,611 | 2,563 | 2,599 | +0.12% | 1,509,600 | 1兆6135億 | -0.12% | 38.22 | 4.43 |
11/30 | 2,600 | 2,622 | 2,554 | 2,596 | -1.29% | 3,759,200 | 1兆6116億 | -0.08% | 38.17 | 4.42 |
11/27 | 2,671 | 2,673 | 2,628 | 2,630 | -1.61% | 1,528,000 | 1兆6327億 | +1.47% | 38.67 | 4.48 |
11/26 | 2,660 | 2,699 | 2,655 | 2,673 | +0.87% | 1,928,900 | 1兆6594億 | +3.52% | 39.31 | 4.55 |
11/25 | 2,657 | 2,669 | 2,638 | 2,650 | -0.9% | 1,648,200 | 1兆6452億 | +3.15% | 38.97 | 4.51 |
11/24 | 2,656 | 2,693 | 2,637 | 2,674 | +1.21% | 2,631,900 | 1兆6601億 | +4.53% | 39.32 | 4.55 |
11/20 | 2,581 | 2,646 | 2,563 | 2,642 | +0.8% | 2,306,000 | 1兆6402億 | +3.89% | 38.85 | 4.5 |
11/19 | 2,635 | 2,657 | 2,591 | 2,621 | +0.54% | 3,441,600 | 1兆6272億 | +3.72% | 38.54 | 4.46 |
11/18 | 2,627 | 2,642 | 2,600 | 2,607 | -0.46% | 2,426,700 | 1兆6185億 | +3.82% | 38.34 | 4.44 |
11/17 | 2,662 | 2,666 | 2,617 | 2,619 | -0.72% | 2,865,600 | 1兆6259億 | +4.93% | 38.51 | 4.46 |
11/16 | 2,616 | 2,655 | 2,608 | 2,638 | -1.05% | 1,968,800 | 1兆6377億 | +6.29% | 38.79 | 4.49 |
11/13 | 2,631 | 2,673 | 2,623 | 2,666 | -0.56% | 2,175,700 | 1兆6551億 | +8.07% | 39.2 | 4.54 |
11/12 | 2,642 | 2,697 | 2,637 | 2,681 | +1.02% | 2,605,100 | 1兆6644億 | +9.47% | 39.42 | 4.57 |
11/11 | 2,608 | 2,700 | 2,607 | 2,654 | +1.76% | 3,055,100 | 1兆6476億 | +9.17% | 39.03 | 4.52 |
11/10 | 2,592 | 2,623 | 2,528 | 2,608 | -1.7% | 4,259,000 | 1兆6191億 | +7.99% | 38.35 | 4.44 |
11/09 | 2,590 | 2,709 | 2,576 | 2,653 | +5.03% | 5,466,300 | 1兆6470億 | +10.59% | 39.01 | 4.52 |
11/06 | 2,595 | 2,656 | 2,415 | 2,526 | -2.47% | 5,064,100 | 1兆5682億 | +6.09% | 37.14 | 4.3 |
11/05 | 2,595 | 2,608 | 2,570 | 2,590 | +0.94% | 2,667,900 | 1兆6079億 | +9.51% | 38.09 | 4.41 |
11/04 | 2,561 | 2,596 | 2,544 | 2,566 | +0.83% | 2,862,500 | 1兆5930億 | +9.47% | 37.73 | 4.37 |
11/02 | 2,581 | 2,599 | 2,543 | 2,545 | -1.93% | 3,510,900 | 1兆5800億 | +9.18% | 37.42 | 4.34 |
10/30 | 2,629 | 2,629 | 2,547 | 2,595 | +3.59% | 5,289,700 | 1兆6110億 | +11.81% | 38.16 | 4.42 |
10/29 | 2,488 | 2,515 | 2,467 | 2,505 | +0.76% | 1,949,500 | 1兆5551億 | +8.68% | 36.84 | 4.27 |
10/28 | 2,465 | 2,508 | 2,454 | 2,486 | +0.4% | 1,631,800 | 1兆5433億 | +8.37% | 36.56 | 4.23 |
10/27 | 2,541 | 2,547 | 2,466 | 2,476 | -2.67% | 2,835,800 | 1兆5371億 | +8.36% | 36.41 | 4.22 |
10/26 | 2,526 | 2,560 | 2,518 | 2,544 | +1.52% | 3,548,100 | 1兆5794億 | +11.82% | 37.41 | 4.33 |
10/23 | 2,478 | 2,514 | 2,456 | 2,506 | +3% | 3,801,700 | 1兆5558億 | +10.74% | 36.85 | 4.27 |
10/22 | 2,388 | 2,448 | 2,371 | 2,433 | +1.88% | 3,298,600 | 1兆5104億 | +8.04% | 35.78 | 4.14 |
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 |