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 | 4,607 | 4,658 | 4,603 | 4,606 | +0.07% | 4,496,200 | 6兆5131億 | -1.16% | 9.74 | 0.71 |
| 12/29 | 4,550 | 4,621 | 4,539 | 4,603 | +1.19% | 4,288,400 | 6兆5088億 | -1.48% | 9.73 | 0.71 |
| 12/28 | 4,528 | 4,557 | 4,508 | 4,549 | +1.27% | 3,497,300 | 6兆4325億 | -2.88% | 9.62 | 0.7 |
| 12/25 | 4,526 | 4,545 | 4,471 | 4,492 | -1.49% | 5,712,600 | 6兆3519億 | -4.43% | 9.5 | 0.69 |
| 12/24 | 4,600 | 4,603 | 4,560 | 4,560 | +0.6% | 5,634,600 | 6兆4480億 | -3.31% | 9.64 | 0.7 |
| 12/22 | 4,549 | 4,579 | 4,518 | 4,533 | -0.2% | 4,889,100 | 6兆4099億 | -4.16% | 9.58 | 0.7 |
| 12/21 | 4,513 | 4,562 | 4,489 | 4,542 | -0.02% | 7,873,200 | 6兆4226億 | -4.32% | 9.6 | 0.7 |
| 12/18 | 4,659 | 4,761 | 4,531 | 4,543 | -2.49% | 12,898,100 | 6兆4240億 | -4.7% | 9.6 | 0.7 |
| 12/17 | 4,734 | 4,746 | 4,644 | 4,659 | +0.98% | 7,864,800 | 6兆5880億 | -2.67% | 9.85 | 0.71 |
| 12/16 | 4,581 | 4,677 | 4,574 | 4,614 | +2.72% | 10,191,600 | 6兆5244億 | -4.03% | 9.75 | 0.71 |
| 12/15 | 4,562 | 4,569 | 4,492 | 4,492 | -2.05% | 7,274,900 | 6兆3519億 | -7% | 9.5 | 0.69 |
| 12/14 | 4,552 | 4,590 | 4,547 | 4,586 | -1.57% | 8,002,800 | 6兆4848億 | -5.54% | 9.7 | 0.7 |
| 12/11 | 4,630 | 4,665 | 4,601 | 4,659 | -0.3% | 11,047,600 | 6兆5880億 | -4.29% | 9.85 | 0.71 |
| 12/10 | 4,690 | 4,702 | 4,665 | 4,673 | -0.68% | 7,234,600 | 6兆6078億 | -4.2% | 9.88 | 0.72 |
| 12/09 | 4,660 | 4,728 | 4,658 | 4,705 | +0.23% | 6,640,100 | 6兆6531億 | -3.65% | 9.95 | 0.72 |
| 12/08 | 4,726 | 4,776 | 4,687 | 4,694 | -1.12% | 7,057,000 | 6兆6375億 | -3.87% | 9.92 | 0.72 |
| 12/07 | 4,770 | 4,807 | 4,745 | 4,747 | +0.06% | 5,301,800 | 6兆7125億 | -2.92% | 10.04 | 0.73 |
| 12/04 | 4,701 | 4,768 | 4,694 | 4,744 | -1.54% | 8,005,500 | 6兆7082億 | -3.05% | 10.03 | 0.73 |
| 12/03 | 4,800 | 4,822 | 4,775 | 4,818 | +0.46% | 4,812,400 | 6兆8129億 | -1.63% | 10.19 | 0.74 |
| 12/02 | 4,766 | 4,833 | 4,753 | 4,796 | +0.55% | 5,862,000 | 6兆7818億 | -2.1% | 10.14 | 0.74 |
| 12/01 | 4,740 | 4,773 | 4,725 | 4,770 | +1.55% | 5,237,100 | 6兆7450億 | -2.71% | 10.08 | 0.73 |
| 11/30 | 4,770 | 4,774 | 4,697 | 4,697 | -1.96% | 7,138,100 | 6兆6418億 | -4.24% | 9.93 | 0.72 |
| 11/27 | 4,820 | 4,840 | 4,776 | 4,791 | -0.79% | 4,733,200 | 6兆7747億 | -2.36% | 10.13 | 0.73 |
| 11/26 | 4,820 | 4,847 | 4,804 | 4,829 | +0.69% | 4,446,300 | 6兆8284億 | -1.61% | 10.21 | 0.74 |
| 11/25 | 4,874 | 4,874 | 4,779 | 4,796 | -2.08% | 7,976,900 | 6兆7818億 | -2.18% | 10.14 | 0.74 |
| 11/24 | 4,903 | 4,910 | 4,853 | 4,898 | -0.33% | 5,831,100 | 6兆9260億 | +0.04% | 10.36 | 0.75 |
| 11/20 | 4,918 | 4,924 | 4,880 | 4,914 | -0.59% | 5,212,300 | 6兆9486億 | +0.55% | 10.39 | 0.75 |
| 11/19 | 4,948 | 4,987 | 4,923 | 4,943 | +0.92% | 5,960,400 | 6兆9896億 | +1.39% | 10.45 | 0.76 |
| 11/18 | 4,933 | 4,952 | 4,886 | 4,898 | -0.43% | 6,218,300 | 6兆9260億 | +0.76% | 10.36 | 0.75 |
| 11/17 | 4,980 | 4,993 | 4,912 | 4,919 | -0.38% | 8,722,400 | 6兆9557億 | +1.3% | 10.4 | 0.75 |
| 11/16 | 4,879 | 5,018 | 4,861 | 4,938 | -2.2% | 8,704,200 | 6兆9826億 | +1.73% | 10.44 | 0.76 |
| 11/13 | 4,960 | 5,064 | 4,950 | 5,049 | +0.02% | 7,688,700 | 7兆1395億 | +4.1% | 10.67 | 0.77 |
| 11/12 | 5,130 | 5,134 | 5,045 | 5,048 | -2.7% | 9,445,700 | 7兆1381億 | +4.3% | 10.67 | 0.77 |
| 11/11 | 5,132 | 5,220 | 5,131 | 5,188 | +0.7% | 7,772,600 | 7兆3361億 | +7.43% | 10.97 | 0.8 |
| 11/10 | 5,044 | 5,170 | 5,044 | 5,152 | +0.66% | 7,576,700 | 7兆2852億 | +7.09% | 10.89 | 0.79 |
| 11/09 | 4,982 | 5,150 | 4,974 | 5,118 | +4% | 12,677,300 | 7兆2371億 | +6.76% | 10.82 | 0.79 |
| 11/06 | 4,930 | 4,935 | 4,882 | 4,921 | +0.57% | 4,300,400 | 6兆9585億 | +3.01% | 10.4 | 0.75 |
| 11/05 | 4,829 | 4,908 | 4,829 | 4,893 | +1.85% | 5,956,700 | 6兆9189億 | +2.77% | 10.34 | 0.75 |
| 11/04 | 4,800 | 4,875 | 4,776 | 4,804 | +1.93% | 7,428,100 | 6兆7931億 | +1.31% | 10.16 | 0.74 |
| 11/02 | 4,800 | 4,802 | 4,691 | 4,713 | -3.02% | 7,697,000 | 6兆6644億 | -0.49% | 9.96 | 0.72 |
| 10/30 | 4,849 | 4,918 | 4,791 | 4,860 | +0.43% | 10,104,500 | 6兆8723億 | +2.6% | 10.27 | 0.75 |
| 10/29 | 4,931 | 4,935 | 4,829 | 4,839 | -0.58% | 11,929,200 | 6兆8426億 | +2.41% | 10.23 | 0.74 |
| 10/28 | 4,826 | 4,885 | 4,821 | 4,867 | +0.89% | 4,605,900 | 6兆8822億 | +3.14% | 10.29 | 0.75 |
| 10/27 | 4,887 | 4,897 | 4,817 | 4,824 | -1.47% | 5,634,200 | 6兆8214億 | +2.25% | 10.2 | 0.74 |
| 10/26 | 4,950 | 4,950 | 4,895 | 4,896 | +1.12% | 5,754,500 | 6兆9232億 | +3.79% | 10.35 | 0.75 |
| 10/23 | 4,855 | 4,905 | 4,837 | 4,842 | +2.04% | 7,299,000 | 6兆8468億 | +2.8% | 10.24 | 0.74 |
| 10/22 | 4,758 | 4,836 | 4,728 | 4,745 | -1.17% | 7,152,300 | 6兆7096億 | +0.85% | 10.03 | 0.73 |
| 10/21 | 4,709 | 4,814 | 4,705 | 4,801 | +1.95% | 6,244,200 | 6兆7888億 | +2% | 10.15 | 0.74 |
| 10/20 | 4,675 | 4,741 | 4,661 | 4,709 | +1.93% | 6,684,700 | 6兆6587億 | +0.11% | 9.96 | 0.72 |
| 10/19 | 4,680 | 4,680 | 4,592 | 4,620 | -1.03% | 5,623,600 | 6兆5329億 | -1.91% | 9.77 | 0.71 |
| 10/16 | 4,654 | 4,712 | 4,626 | 4,668 | +1.02% | 6,310,700 | 6兆6008億 | -0.83% | 9.87 | 0.72 |
| 10/15 | 4,581 | 4,657 | 4,563 | 4,621 | +0.43% | 7,362,700 | 6兆5343億 | -1.76% | 9.77 | 0.71 |
| 10/14 | 4,693 | 4,701 | 4,583 | 4,601 | -3.56% | 9,996,900 | 6兆5060億 | -2.15% | 9.73 | 0.71 |
| 10/13 | 4,834 | 4,844 | 4,746 | 4,771 | -1.91% | 5,078,000 | 6兆7464億 | +1.34% | 10.09 | 0.73 |
| 10/09 | 4,850 | 4,864 | 4,782 | 4,864 | +0.83% | 5,512,000 | 6兆8779億 | +3.29% | 10.28 | 0.75 |
| 10/08 | 4,820 | 4,879 | 4,802 | 4,824 | +0.08% | 6,503,400 | 6兆8214億 | +2.49% | 10.2 | 0.74 |
| 10/07 | 4,780 | 4,835 | 4,730 | 4,820 | +0.98% | 6,300,500 | 6兆8157億 | +2.27% | 10.19 | 0.74 |
| 10/06 | 4,803 | 4,859 | 4,760 | 4,773 | +0.85% | 6,034,100 | 6兆7492億 | +1.1% | 10.09 | 0.73 |
| 10/05 | 4,736 | 4,754 | 4,693 | 4,733 | +0.3% | 4,227,800 | 6兆6927億 | +0.19% | 10.01 | 0.73 |
| 10/02 | 4,690 | 4,722 | 4,647 | 4,719 | +0.28% | 4,608,600 | 6兆6729億 | -0.08% | 9.98 | 0.72 |
| 10/01 | 4,588 | 4,741 | 4,549 | 4,706 | +4.3% | 9,271,800 | 6兆6545億 | -0.23% | 9.95 | 0.72 |
| 09/30 | 4,475 | 4,575 | 4,463 | 4,512 | +1.85% | 8,788,000 | 6兆3802億 | -4.29% | 9.54 | 0.69 |
| 09/29 | 4,529 | 4,531 | 4,388 | 4,430 | -4.77% | 11,870,300 | 6兆2642億 | -6.44% | 9.37 | 0.68 |
| 09/28 | 4,682 | 4,762 | 4,636 | 4,652 | -1.44% | 5,935,500 | 6兆5781億 | -2.47% | 9.84 | 0.71 |
| 09/25 | 4,579 | 4,727 | 4,561 | 4,720 | +3.58% | 8,603,100 | 6兆6743億 | -1.71% | 9.98 | 0.72 |
| 09/24 | 4,623 | 4,648 | 4,557 | 4,557 | -3.04% | 9,894,000 | 6兆4438億 | -5.69% | 9.63 | 0.7 |
| 09/18 | 4,796 | 4,797 | 4,663 | 4,700 | -3.17% | 12,568,400 | 6兆6460億 | -3.43% | 9.94 | 0.72 |
| 09/17 | 4,855 | 4,884 | 4,755 | 4,854 | +1.44% | 6,055,200 | 6兆8638億 | -0.84% | 10.26 | 0.74 |
| 09/16 | 4,790 | 4,844 | 4,769 | 4,785 | +1.38% | 5,440,800 | 6兆7662億 | -2.7% | 10.12 | 0.73 |
| 09/15 | 4,759 | 4,856 | 4,710 | 4,720 | -0.06% | 7,199,000 | 6兆6743億 | -4.61% | 9.98 | 0.72 |
| 09/14 | 4,788 | 4,826 | 4,700 | 4,723 | -1.25% | 5,281,600 | 6兆6785億 | -5.27% | 9.99 | 0.72 |
| 09/11 | 4,669 | 4,803 | 4,669 | 4,783 | +0.93% | 9,627,000 | 6兆7634億 | -4.82% | 10.11 | 0.73 |
| 09/10 | 4,708 | 4,780 | 4,664 | 4,739 | -2.25% | 7,590,600 | 6兆7012億 | -6.33% | 10.02 | 0.73 |
| 09/09 | 4,680 | 4,848 | 4,653 | 4,848 | +6.78% | 10,150,300 | 6兆8553億 | -4.81% | 10.25 | 0.74 |
| 09/08 | 4,603 | 4,650 | 4,532 | 4,540 | -1.35% | 6,453,900 | 6兆4198億 | -11.35% | 9.6 | 0.7 |
| 09/07 | 4,555 | 4,630 | 4,495 | 4,602 | +0.41% | 8,514,600 | 6兆5074億 | -10.81% | 9.73 | 0.71 |
| 09/04 | 4,725 | 4,725 | 4,551 | 4,583 | -3.54% | 11,748,000 | 6兆4806億 | -11.78% | 9.69 | 0.7 |
| 09/03 | 4,850 | 4,870 | 4,747 | 4,751 | -0.67% | 7,325,800 | 6兆7181億 | -9.23% | 10.04 | 0.73 |
| 09/02 | 4,700 | 4,880 | 4,691 | 4,783 | -0.73% | 10,470,700 | 6兆7634億 | -9.12% | 10.11 | 0.73 |
| 09/01 | 4,914 | 4,963 | 4,818 | 4,818 | -2.94% | 9,546,100 | 6兆8129億 | -8.87% | 10.19 | 0.74 |
| 08/31 | 4,981 | 4,986 | 4,923 | 4,964 | -1.41% | 7,171,900 | 7兆193億 | -6.5% | 10.49 | 0.76 |
| 08/28 | 5,000 | 5,048 | 4,983 | 5,035 | +3.96% | 9,289,600 | 7兆1197億 | -5.5% | 10.65 | 0.77 |
| 08/27 | 4,859 | 4,950 | 4,831 | 4,843 | +2.63% | 13,571,600 | 6兆8482億 | -9.39% | 10.24 | 0.74 |
| 08/26 | 4,578 | 4,731 | 4,501 | 4,719 | +3.6% | 13,956,300 | 6兆6729億 | -12.16% | 9.98 | 0.72 |
| 08/25 | 4,500 | 4,815 | 4,490 | 4,555 | -1.73% | 19,282,500 | 6兆4410億 | -15.69% | 9.63 | 0.7 |
| 08/24 | 4,810 | 4,860 | 4,635 | 4,635 | -8.05% | 21,336,000 | 6兆5541億 | -14.86% | 9.8 | 0.71 |
| 08/21 | 5,120 | 5,135 | 5,023 | 5,041 | -4.76% | 14,945,600 | 7兆1282億 | -8.03% | 10.66 | 0.77 |
| 08/20 | 5,400 | 5,413 | 5,288 | 5,293 | -2.85% | 10,050,600 | 7兆4845億 | -3.75% | 11.19 | 0.81 |
| 08/19 | 5,454 | 5,564 | 5,440 | 5,448 | -0.46% | 8,024,700 | 7兆7037億 | -1.05% | 11.52 | 0.84 |
| 08/18 | 5,450 | 5,494 | 5,426 | 5,473 | +0.83% | 4,988,200 | 7兆7391億 | -0.58% | 11.57 | 0.84 |
| 08/17 | 5,469 | 5,518 | 5,400 | 5,428 | +0.17% | 6,294,800 | 7兆6754億 | -1.31% | 11.48 | 0.83 |
| 08/14 | 5,444 | 5,475 | 5,414 | 5,419 | +0.04% | 6,082,000 | 7兆6627億 | -1.37% | 11.46 | 0.83 |
| 08/13 | 5,490 | 5,502 | 5,381 | 5,417 | -2.36% | 11,651,000 | 7兆6599億 | -1.26% | 11.45 | 0.83 |
| 08/12 | 5,678 | 5,700 | 5,476 | 5,548 | -2.05% | 10,384,400 | 7兆8451億 | +1.28% | 11.73 | 0.85 |
| 08/11 | 5,740 | 5,770 | 5,608 | 5,664 | -0.35% | 6,817,000 | 8兆92億 | +3.45% | 11.97 | 0.87 |
| 08/10 | 5,653 | 5,684 | 5,610 | 5,684 | +0.69% | 4,779,900 | 8兆374億 | +4.01% | 12.02 | 0.87 |
| 08/07 | 5,588 | 5,661 | 5,543 | 5,645 | +1.02% | 5,776,400 | 7兆9823億 | +3.37% | 11.93 | 0.87 |
| 08/06 | 5,596 | 5,705 | 5,588 | 5,588 | +0.78% | 9,819,100 | 7兆9017億 | +2.46% | 11.81 | 0.86 |
| 08/05 | 5,527 | 5,598 | 5,465 | 5,545 | +0.33% | 6,124,400 | 7兆8409億 | +1.8% | 11.72 | 0.85 |
| 08/04 | 5,500 | 5,591 | 5,462 | 5,527 | +0.97% | 6,695,000 | 7兆8154億 | +1.52% | 11.69 | 0.85 |
