株価チャート
2015/07/29～2015/12/24
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 |
| 12/24 | 738 | 750 | 737 | 740 | -0.4% | 10,533,000 | 1兆2945億 | -5.97% | 10.89 | 1.04 |
| 12/22 | 748 | 748 | 739 | 743 | -0.8% | 7,795,000 | 1兆2997億 | -6.07% | 10.93 | 1.05 |
| 12/21 | 741 | 750 | 738 | 749 | -0.4% | 12,821,000 | 1兆3102億 | -5.9% | 11.02 | 1.06 |
| 12/18 | 775 | 793 | 752 | 752 | -2.97% | 14,048,000 | 1兆3155億 | -6% | 11.06 | 1.06 |
| 12/17 | 785 | 787 | 773 | 775 | +1.31% | 8,821,000 | 1兆3557億 | -3.73% | 11.4 | 1.09 |
| 12/16 | 757 | 779 | 752 | 765 | +2.68% | 12,789,000 | 1兆3382億 | -5.32% | 11.25 | 1.08 |
| 12/15 | 750 | 751 | 742 | 745 | -0.67% | 12,587,000 | 1兆3032億 | -8.36% | 10.96 | 1.05 |
| 12/14 | 750 | 752 | 741 | 750 | -1.96% | 9,918,000 | 1兆3120億 | -8.2% | 11.03 | 1.06 |
| 12/11 | 749 | 768 | 749 | 765 | +0.13% | 11,415,000 | 1兆3382億 | -6.93% | 11.25 | 1.08 |
| 12/10 | 763 | 766 | 759 | 764 | -1.16% | 9,497,000 | 1兆3365億 | -7.39% | 11.24 | 1.08 |
| 12/09 | 770 | 776 | 762 | 773 | -0.39% | 8,708,000 | 1兆3522億 | -6.64% | 11.37 | 1.09 |
| 12/08 | 788 | 788 | 775 | 776 | -1.15% | 8,892,000 | 1兆3575億 | -6.51% | 11.42 | 1.09 |
| 12/07 | 792 | 794 | 785 | 785 | +0.38% | 6,506,000 | 1兆3732億 | -5.65% | 11.55 | 1.11 |
| 12/04 | 783 | 786 | 772 | 782 | -1.64% | 12,539,000 | 1兆3680億 | -6.35% | 11.5 | 1.1 |
| 12/03 | 797 | 798 | 789 | 795 | -0.38% | 9,374,000 | 1兆3907億 | -5.13% | 11.69 | 1.12 |
| 12/02 | 799 | 805 | 798 | 798 | -0.25% | 8,111,000 | 1兆3960億 | -5% | 11.74 | 1.12 |
| 12/01 | 795 | 805 | 794 | 800 | +0.5% | 9,215,000 | 1兆3995億 | -5.1% | 11.77 | 1.13 |
| 11/30 | 806 | 807 | 793 | 796 | -1.73% | 11,389,000 | 1兆3925億 | -5.8% | 11.71 | 1.12 |
| 11/27 | 814 | 814 | 808 | 810 | -0.12% | 7,916,000 | 1兆4169億 | -4.37% | 11.92 | 1.14 |
| 11/26 | 814 | 814 | 809 | 811 | -0.37% | 11,267,000 | 1兆4187億 | -4.36% | 11.93 | 1.14 |
| 11/25 | 825 | 827 | 810 | 814 | -2.05% | 17,191,000 | 1兆4239億 | -4.12% | 11.97 | 1.15 |
| 11/24 | 835 | 836 | 825 | 831 | -1.54% | 10,308,000 | 1兆4537億 | -2.24% | 12.22 | 1.17 |
| 11/20 | 850 | 852 | 836 | 844 | -1.17% | 10,591,000 | 1兆4764億 | -0.71% | 12.42 | 1.19 |
| 11/19 | 862 | 870 | 852 | 854 | -0.12% | 8,004,000 | 1兆4939億 | +0.59% | 12.56 | 1.2 |
| 11/18 | 863 | 864 | 852 | 855 | 0% | 4,054,000 | 1兆4957億 | +0.83% | 12.58 | 1.2 |
| 11/17 | 859 | 868 | 854 | 855 | +0.59% | 6,365,000 | 1兆4957億 | +0.94% | 12.58 | 1.2 |
| 11/16 | 838 | 859 | 834 | 850 | -0.82% | 5,091,000 | 1兆4869億 | +0.47% | 12.5 | 1.2 |
| 11/13 | 856 | 860 | 846 | 857 | -1.04% | 6,453,000 | 1兆4992億 | +1.42% | 12.61 | 1.21 |
| 11/12 | 866 | 870 | 862 | 866 | -0.12% | 3,303,000 | 1兆5149億 | +2.61% | 12.74 | 1.22 |
| 11/11 | 870 | 870 | 862 | 867 | -0.34% | 3,990,000 | 1兆5167億 | +2.97% | 12.75 | 1.22 |
| 11/10 | 862 | 873 | 860 | 870 | +0.12% | 4,989,000 | 1兆5219億 | +3.69% | 12.8 | 1.23 |
| 11/09 | 868 | 874 | 864 | 869 | +1.28% | 8,888,000 | 1兆5202億 | +3.95% | 12.78 | 1.22 |
| 11/06 | 860 | 863 | 854 | 858 | +0.35% | 4,604,000 | 1兆5009億 | +3% | 12.62 | 1.21 |
| 11/05 | 836 | 859 | 836 | 855 | +2.64% | 11,490,000 | 1兆4957億 | +3.14% | 12.58 | 1.2 |
| 11/04 | 832 | 841 | 826 | 833 | +1.09% | 8,572,000 | 1兆4572億 | +0.97% | 12.25 | 1.17 |
| 11/02 | 825 | 827 | 816 | 824 | -0.96% | 7,253,000 | 1兆4414億 | +0.12% | 12.12 | 1.16 |
| 10/30 | 836 | 839 | 820 | 832 | -0.95% | 10,513,000 | 1兆4554億 | +1.22% | 12.24 | 1.17 |
| 10/29 | 849 | 851 | 818 | 840 | -2.78% | 16,379,000 | 1兆4694億 | +2.44% | 12.36 | 1.18 |
| 10/28 | 856 | 864 | 850 | 864 | +0.93% | 4,644,000 | 1兆5114億 | +5.62% | 12.71 | 1.22 |
| 10/27 | 865 | 869 | 854 | 856 | -0.93% | 4,416,000 | 1兆4974億 | +4.77% | 12.59 | 1.21 |
| 10/26 | 875 | 875 | 864 | 864 | +0.82% | 6,015,000 | 1兆5114億 | +6.01% | 12.71 | 1.22 |
| 10/23 | 865 | 874 | 855 | 857 | +2.27% | 10,026,000 | 1兆4992億 | +5.54% | 12.61 | 1.21 |
| 10/22 | 838 | 842 | 834 | 838 | -0.83% | 5,759,000 | 1兆4659億 | +3.46% | 12.33 | 1.18 |
| 10/21 | 827 | 848 | 827 | 845 | +1.68% | 7,366,000 | 1兆4782億 | +4.32% | 12.43 | 1.19 |
| 10/20 | 835 | 835 | 827 | 831 | +0.48% | 4,152,000 | 1兆4537億 | +2.72% | 12.22 | 1.17 |
| 10/19 | 835 | 838 | 824 | 827 | -0.96% | 4,644,000 | 1兆4467億 | +2.22% | 12.17 | 1.17 |
| 10/16 | 834 | 842 | 830 | 835 | +1.09% | 6,020,000 | 1兆4607億 | +3.6% | 12.28 | 1.18 |
| 10/15 | 811 | 831 | 807 | 826 | +1.35% | 4,928,000 | 1兆4449億 | +2.74% | 12.15 | 1.16 |
| 10/14 | 826 | 828 | 806 | 815 | -2.16% | 7,365,000 | 1兆4257億 | +1.62% | 11.99 | 1.15 |
| 10/13 | 840 | 845 | 830 | 833 | -0.72% | 5,554,000 | 1兆4572億 | +3.87% | 12.25 | 1.17 |
| 10/09 | 836 | 845 | 831 | 839 | +0.96% | 8,979,000 | 1兆4677億 | +4.88% | 12.34 | 1.18 |
| 10/08 | 826 | 843 | 826 | 831 | +0.61% | 7,935,000 | 1兆4537億 | +3.88% | 12.22 | 1.17 |
| 10/07 | 805 | 830 | 805 | 826 | +2.48% | 9,583,000 | 1兆4449億 | +3.25% | 12.15 | 1.16 |
| 10/06 | 816 | 818 | 804 | 806 | +0.62% | 6,733,000 | 1兆4099億 | +0.62% | 11.86 | 1.14 |
| 10/05 | 795 | 805 | 788 | 801 | +1.14% | 6,287,000 | 1兆4012億 | -0.12% | 11.78 | 1.13 |
| 10/02 | 782 | 794 | 773 | 792 | -0.13% | 6,101,000 | 1兆3855億 | -1.37% | 11.65 | 1.12 |
| 10/01 | 773 | 802 | 761 | 793 | +2.99% | 10,880,000 | 1兆3872億 | -1.25% | 11.67 | 1.12 |
| 09/30 | 756 | 779 | 756 | 770 | +3.49% | 10,642,000 | 1兆3470億 | -4.23% | 11.32 | 1.08 |
| 09/29 | 763 | 765 | 735 | 744 | -4.25% | 16,492,000 | 1兆3015億 | -7.92% | 10.94 | 1.05 |
| 09/28 | 788 | 796 | 774 | 777 | -2.63% | 9,003,000 | 1兆3592億 | -4.55% | 11.43 | 1.09 |
| 09/25 | 787 | 805 | 781 | 798 | +2.05% | 16,709,000 | 1兆3960億 | -2.56% | 11.74 | 1.12 |
| 09/24 | 796 | 799 | 777 | 782 | -3.22% | 12,541,000 | 1兆3680億 | -5.1% | 11.5 | 1.1 |
| 09/18 | 818 | 827 | 802 | 808 | -1.58% | 9,432,000 | 1兆4134億 | -2.53% | 11.88 | 1.14 |
| 09/17 | 811 | 822 | 809 | 821 | +1.86% | 5,911,000 | 1兆4362億 | -1.44% | 12.08 | 1.16 |
| 09/16 | 813 | 813 | 801 | 806 | +0.37% | 5,283,000 | 1兆4099億 | -3.7% | 11.85 | 1.14 |
| 09/15 | 813 | 822 | 803 | 803 | -1.11% | 7,959,000 | 1兆4047億 | -4.52% | 11.81 | 1.13 |
| 09/14 | 822 | 822 | 810 | 812 | -1.81% | 5,329,000 | 1兆4204億 | -4.13% | 11.94 | 1.14 |
| 09/11 | 824 | 834 | 820 | 827 | +1.1% | 11,257,000 | 1兆4467億 | -2.93% | 12.16 | 1.17 |
| 09/10 | 805 | 821 | 801 | 818 | -0.61% | 7,041,000 | 1兆4309億 | -4.44% | 12.03 | 1.15 |
| 09/09 | 799 | 825 | 792 | 823 | +7.02% | 11,596,000 | 1兆4397億 | -4.41% | 12.1 | 1.16 |
| 09/08 | 772 | 779 | 767 | 769 | -1.03% | 8,585,000 | 1兆3452億 | -11.1% | 11.31 | 1.08 |
| 09/07 | 780 | 784 | 762 | 777 | -1.02% | 10,519,000 | 1兆3592億 | -10.89% | 11.43 | 1.09 |
| 09/04 | 802 | 804 | 775 | 785 | -1.75% | 10,429,000 | 1兆3732億 | -10.59% | 11.55 | 1.11 |
| 09/03 | 815 | 827 | 799 | 799 | -0.62% | 6,838,000 | 1兆3977億 | -9.82% | 11.75 | 1.13 |
| 09/02 | 799 | 821 | 797 | 804 | -1.47% | 7,539,000 | 1兆4065億 | -9.87% | 11.83 | 1.13 |
| 09/01 | 835 | 836 | 814 | 816 | -3.09% | 9,096,000 | 1兆4274億 | -9.03% | 12 | 1.15 |
| 08/31 | 847 | 850 | 836 | 842 | -0.94% | 6,759,000 | 1兆4729億 | -6.44% | 12.38 | 1.19 |
| 08/28 | 845 | 862 | 845 | 850 | +2.78% | 9,233,000 | 1兆4869億 | -5.87% | 12.5 | 1.2 |
| 08/27 | 836 | 844 | 826 | 827 | +0.73% | 9,904,000 | 1兆4467億 | -8.72% | 12.16 | 1.17 |
| 08/26 | 797 | 827 | 787 | 821 | +3.14% | 12,364,000 | 1兆4362億 | -9.88% | 12.08 | 1.16 |
| 08/25 | 800 | 842 | 779 | 796 | -4.1% | 16,837,000 | 1兆3925億 | -13.01% | 11.71 | 1.12 |
| 08/24 | 846 | 854 | 823 | 830 | -4.6% | 17,405,000 | 1兆4519億 | -9.88% | 12.21 | 1.17 |
| 08/21 | 864 | 872 | 861 | 870 | -2.36% | 15,991,000 | 1兆5219億 | -5.95% | 12.8 | 1.23 |
| 08/20 | 904 | 904 | 889 | 891 | -1.44% | 8,274,000 | 1兆5586億 | -3.88% | 13.1 | 1.26 |
| 08/19 | 909 | 914 | 903 | 904 | -0.77% | 6,113,000 | 1兆5814億 | -2.69% | 13.3 | 1.27 |
| 08/18 | 913 | 917 | 910 | 911 | -0.11% | 3,880,000 | 1兆5936億 | -2.04% | 13.4 | 1.28 |
| 08/17 | 916 | 918 | 908 | 912 | +0.33% | 3,904,000 | 1兆5954億 | -1.94% | 13.41 | 1.28 |
| 08/14 | 915 | 917 | 905 | 909 | -1.09% | 5,635,000 | 1兆5901億 | -2.15% | 13.37 | 1.28 |
| 08/13 | 923 | 924 | 915 | 919 | +0.11% | 7,504,000 | 1兆6076億 | -0.97% | 13.52 | 1.29 |
| 08/12 | 930 | 933 | 908 | 918 | -2.13% | 12,960,000 | 1兆6059億 | -0.97% | 13.5 | 1.29 |
| 08/11 | 941 | 947 | 929 | 938 | 0% | 7,304,000 | 1兆6409億 | +1.3% | 13.8 | 1.32 |
| 08/10 | 934 | 938 | 925 | 938 | +0.21% | 5,766,000 | 1兆6409億 | +1.41% | 13.8 | 1.32 |
| 08/07 | 923 | 936 | 915 | 936 | +0.43% | 9,290,000 | 1兆6374億 | +1.19% | 13.77 | 1.32 |
| 08/06 | 941 | 944 | 930 | 932 | -0.21% | 6,826,000 | 1兆6304億 | +0.76% | 13.71 | 1.31 |
| 08/05 | 930 | 940 | 927 | 934 | -0.11% | 6,073,000 | 1兆6339億 | +0.97% | 13.74 | 1.32 |
| 08/04 | 940 | 943 | 931 | 935 | -1.06% | 6,155,000 | 1兆6356億 | +1.19% | 13.75 | 1.32 |
| 08/03 | 963 | 963 | 918 | 945 | -1.97% | 13,427,000 | 1兆6531億 | +2.27% | 13.9 | 1.33 |
| 07/31 | 963 | 973 | 956 | 964 | -0.1% | 9,116,000 | 1兆6864億 | +4.22% | 14.18 | 1.36 |
| 07/30 | 946 | 977 | 938 | 965 | +6.04% | 20,033,000 | 1兆6881億 | +4.32% | 14.19 | 1.36 |
| 07/29 | 921 | 922 | 910 | 910 | +0.11% | 5,282,000 | 1兆5919億 | -1.62% | 13.38 | 1.28 |
