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 | 1,112 | 1,124 | 1,100 | 1,103 | -0.81% | 6,300 | 282億6294万 | +0.64% | 1126.92 | 1.14 |
| 12/29 | 1,089 | 1,112 | 1,073 | 1,112 | +2.96% | 17,300 | 284億9355万 | +1.37% | 1136.12 | 1.15 |
| 12/28 | 1,054 | 1,095 | 1,048 | 1,080 | +2.47% | 30,800 | 276億7359万 | -1.55% | 1103.42 | 1.11 |
| 12/25 | 1,062 | 1,080 | 1,052 | 1,054 | -0.75% | 29,200 | 270億737万 | -4.01% | 1076.86 | 1.09 |
| 12/24 | 1,088 | 1,089 | 1,060 | 1,062 | -0.84% | 8,200 | 272億1236万 | -3.45% | 1085.03 | 1.1 |
| 12/22 | 1,101 | 1,101 | 1,070 | 1,071 | -2.01% | 10,200 | 274億4298万 | -2.9% | 1094.23 | 1.1 |
| 12/21 | 1,095 | 1,100 | 1,073 | 1,093 | -0.36% | 20,100 | 280億670万 | -1% | 1116.7 | 1.13 |
| 12/18 | 1,095 | 1,125 | 1,091 | 1,097 | -0.72% | 8,600 | 281億919万 | -0.63% | 1120.79 | 1.13 |
| 12/17 | 1,092 | 1,108 | 1,074 | 1,105 | +3.66% | 22,900 | 283億1418万 | 0% | 1128.96 | 1.14 |
| 12/16 | 1,048 | 1,066 | 1,027 | 1,066 | +1.81% | 31,100 | 273億1486万 | -3.62% | 1089.12 | 1.1 |
| 12/15 | 1,065 | 1,078 | 1,039 | 1,047 | -1.69% | 11,600 | 268億2801万 | -5.51% | 1069.71 | 1.08 |
| 12/14 | 1,055 | 1,069 | 1,052 | 1,065 | -1.75% | 17,600 | 272億8924万 | -4.14% | 1088.1 | 1.1 |
| 12/11 | 1,088 | 1,100 | 1,076 | 1,084 | +0.37% | 22,400 | 277億7609万 | -2.52% | 1107.51 | 1.12 |
| 12/10 | 1,080 | 1,101 | 1,080 | 1,080 | -0.92% | 7,300 | 276億7359万 | -2.88% | 1103.42 | 1.11 |
| 12/09 | 1,093 | 1,105 | 1,089 | 1,090 | -1.54% | 12,300 | 279億2983万 | -2.07% | 1113.64 | 1.12 |
| 12/08 | 1,120 | 1,128 | 1,106 | 1,107 | -1.07% | 15,100 | 283億6543万 | -0.72% | 1131.01 | 1.14 |
| 12/07 | 1,112 | 1,138 | 1,112 | 1,119 | +0.63% | 10,300 | 286億7292万 | +0.27% | 1143.27 | 1.15 |
| 12/04 | 1,101 | 1,150 | 1,098 | 1,112 | -0.98% | 25,000 | 284億9355万 | -0.54% | 1136.12 | 1.15 |
| 12/03 | 1,125 | 1,128 | 1,110 | 1,123 | -0.18% | 10,300 | 287億7541万 | +0.36% | 1147.35 | 1.16 |
| 12/02 | 1,132 | 1,134 | 1,118 | 1,125 | +0.99% | 16,300 | 288億2666万 | +0.36% | 1149.4 | 1.16 |
| 12/01 | 1,127 | 1,132 | 1,110 | 1,114 | -0.18% | 8,200 | 285億4480万 | -0.8% | 1138.16 | 1.15 |
| 11/30 | 1,104 | 1,128 | 1,097 | 1,116 | +0.45% | 20,300 | 285億9604万 | -0.62% | 1140.2 | 1.15 |
| 11/27 | 1,162 | 1,169 | 1,110 | 1,111 | -2.2% | 23,100 | 284億6793万 | -1.07% | 1135.09 | 1.15 |
| 11/26 | 1,133 | 1,161 | 1,130 | 1,136 | +0.53% | 24,400 | 291億852万 | +1.16% | 1160.64 | 1.17 |
| 11/25 | 1,125 | 1,135 | 1,122 | 1,130 | +0.8% | 11,200 | 289億5478万 | +0.8% | 1154.51 | 1.17 |
| 11/24 | 1,113 | 1,129 | 1,113 | 1,121 | +0.72% | 15,800 | 287億2416万 | +0.18% | 1145.31 | 1.16 |
| 11/20 | 1,115 | 1,124 | 1,103 | 1,113 | -0.36% | 10,600 | 285億1917万 | -0.45% | 1137.14 | 1.15 |
| 11/19 | 1,125 | 1,126 | 1,085 | 1,117 | +0.99% | 10,900 | 286億2167万 | 0% | 1141.22 | 1.15 |
| 11/18 | 1,115 | 1,115 | 1,102 | 1,106 | -1.16% | 7,000 | 283億3981万 | -0.81% | 1129.99 | 1.14 |
| 11/17 | 1,116 | 1,126 | 1,113 | 1,119 | +2.19% | 18,400 | 286億7292万 | +0.45% | 1143.27 | 1.15 |
| 11/16 | 1,090 | 1,107 | 1,075 | 1,095 | -1.35% | 15,300 | 280億5795万 | -1.62% | 1118.75 | 1.13 |
| 11/13 | 1,104 | 1,120 | 1,104 | 1,110 | -0.89% | 5,000 | 284億4230万 | -0.18% | 1134.07 | 1.15 |
| 11/12 | 1,121 | 1,124 | 1,107 | 1,120 | -0.62% | 14,600 | 286億9854万 | +0.72% | 1144.29 | 1.16 |
| 11/11 | 1,119 | 1,142 | 1,118 | 1,127 | +0.9% | 10,400 | 288億7790万 | +1.53% | 1151.44 | 1.16 |
| 11/10 | 1,120 | 1,120 | 1,114 | 1,117 | -0.27% | 5,700 | 286億2167万 | +0.72% | 1141.22 | 1.15 |
| 11/09 | 1,098 | 1,125 | 1,090 | 1,120 | +2.66% | 17,800 | 286億9854万 | +1.27% | 1144.29 | 1.16 |
| 11/06 | 1,092 | 1,096 | 1,076 | 1,091 | -0.09% | 24,900 | 279億5545万 | -1.18% | 1114.66 | 1.13 |
| 11/05 | 1,090 | 1,116 | 1,062 | 1,092 | -1% | 38,400 | 279億8108万 | -1% | 1115.68 | 1.13 |
| 11/04 | 1,125 | 1,137 | 1,100 | 1,103 | -1.69% | 18,500 | 282億6294万 | +0.09% | 1126.92 | 1.14 |
| 11/02 | 1,139 | 1,141 | 1,115 | 1,122 | -2.69% | 28,100 | 287億4979万 | +2% | 1146.33 | 1.16 |
| 10/30 | 1,140 | 1,165 | 1,137 | 1,153 | +0.35% | 19,700 | 295億4412万 | +4.91% | 1178.01 | 1.19 |
| 10/29 | 1,157 | 1,169 | 1,133 | 1,149 | -0.69% | 21,800 | 294億4163万 | +5.03% | 1173.92 | 1.19 |
| 10/28 | 1,147 | 1,157 | 1,140 | 1,157 | -0.17% | 18,500 | 296億4662万 | +5.95% | 1182.09 | 1.19 |
| 10/27 | 1,182 | 1,187 | 1,152 | 1,159 | -2.03% | 24,200 | 296億9786万 | +6.33% | 1184.14 | 1.2 |
| 10/26 | 1,115 | 1,199 | 1,104 | 1,183 | +6.1% | 84,200 | 303億1283万 | +8.93% | 1208.66 | 1.22 |
| 10/23 | 1,125 | 1,125 | 1,108 | 1,115 | +0.63% | 18,600 | 285億7042万 | +3.05% | 1139.18 | 1.15 |
| 10/22 | 1,118 | 1,120 | 1,104 | 1,108 | -1.07% | 11,600 | 283億9105万 | +2.5% | 1132.03 | 1.14 |
| 10/21 | 1,075 | 1,125 | 1,070 | 1,120 | +3.61% | 49,200 | 286億9854万 | +3.51% | 1144.29 | 1.16 |
| 10/20 | 1,080 | 1,087 | 1,076 | 1,081 | -0.18% | 11,800 | 276億9921万 | -0.09% | 1104.44 | 1.12 |
| 10/19 | 1,092 | 1,092 | 1,076 | 1,083 | -0.55% | 12,000 | 277億5046万 | 0% | 1106.49 | 1.12 |
| 10/16 | 1,095 | 1,099 | 1,085 | 1,089 | -0.09% | 23,400 | 279億420万 | +0.74% | 1112.62 | 1.12 |
| 10/15 | 1,065 | 1,103 | 1,065 | 1,090 | +2.25% | 21,400 | 279億2983万 | +1.02% | 1113.64 | 1.12 |
| 10/14 | 1,078 | 1,081 | 1,057 | 1,066 | -1.66% | 17,500 | 273億1486万 | -0.93% | 1089.12 | 1.1 |
| 10/13 | 1,084 | 1,095 | 1,080 | 1,084 | 0% | 32,100 | 277億7609万 | +0.65% | 1107.51 | 1.12 |
| 10/09 | 1,073 | 1,086 | 1,070 | 1,084 | +1.21% | 38,500 | 277億7609万 | +0.84% | 1107.51 | 1.12 |
| 10/08 | 1,102 | 1,105 | 1,065 | 1,071 | -3.43% | 21,500 | 274億4298万 | -0.46% | 1094.23 | 1.1 |
| 10/07 | 1,092 | 1,113 | 1,060 | 1,109 | +2.02% | 20,900 | 284億1668万 | +2.59% | 1133.05 | 1.14 |
| 10/06 | 1,087 | 1,106 | 1,085 | 1,087 | +0.18% | 21,000 | 278億5296万 | +0.56% | 1110.57 | 1.12 |
| 10/05 | 1,075 | 1,109 | 1,056 | 1,085 | +2.75% | 31,300 | 278億171万 | +0.65% | 1108.53 | 1.12 |
| 10/02 | 1,060 | 1,068 | 1,044 | 1,056 | -1.22% | 15,800 | 270億5862万 | -1.58% | 1078.9 | 1.09 |
| 10/01 | 1,072 | 1,075 | 1,042 | 1,069 | -0.28% | 16,900 | 273億9173万 | 0% | 1092.18 | 1.1 |
| 09/30 | 1,062 | 1,092 | 1,035 | 1,072 | +2.68% | 41,100 | 274億6860万 | +0.56% | 1095.25 | 1.11 |
| 09/29 | 1,053 | 1,053 | 1,010 | 1,044 | -2.97% | 41,300 | 267億5114万 | -1.97% | 1066.64 | 1.08 |
| 09/28 | 1,076 | 1,100 | 1,049 | 1,076 | +0.19% | 24,300 | 275億7110万 | +0.94% | 1099.34 | 1.11 |
| 09/25 | 1,033 | 1,074 | 1,011 | 1,074 | +3.97% | 46,900 | 275億1985万 | +0.75% | 1097.29 | 1.11 |
| 09/24 | 1,090 | 1,092 | 1,025 | 1,033 | -5.75% | 24,200 | 264億6928万 | -3.28% | 1055.4 | 1.07 |
| 09/18 | 1,113 | 1,117 | 1,061 | 1,096 | -1.53% | 25,900 | 280億8357万 | +2.24% | 1119.77 | 1.13 |
| 09/17 | 1,053 | 1,121 | 1,048 | 1,113 | +5.3% | 30,900 | 285億1917万 | +4.02% | 1137.14 | 1.15 |
| 09/16 | 1,098 | 1,101 | 1,033 | 1,057 | -2.31% | 23,600 | 270億8425万 | -1.12% | 1079.92 | 1.09 |
| 09/15 | 1,092 | 1,134 | 1,070 | 1,082 | -0.46% | 33,400 | 277億2484万 | +1.22% | 1105.47 | 1.12 |
| 09/14 | 1,135 | 1,145 | 1,081 | 1,087 | -5.4% | 33,700 | 278億5296万 | +1.78% | 1110.58 | 1.12 |
| 09/11 | 1,118 | 1,183 | 1,108 | 1,149 | +2.77% | 90,000 | 294億4163万 | +7.58% | 1173.92 | 1.19 |
| 09/10 | 1,081 | 1,124 | 1,055 | 1,118 | +0.45% | 58,100 | 286億4729万 | +5.08% | 1142.25 | 1.15 |
| 09/09 | 1,066 | 1,118 | 1,040 | 1,113 | +9.33% | 61,100 | 285億1917万 | +4.8% | 1137.14 | 1.15 |
| 09/08 | 1,050 | 1,069 | 997 | 1,018 | -2.02% | 73,300 | 260億8492万 | -3.96% | 1040.08 | 1.05 |
| 09/07 | 983 | 1,048 | 954 | 1,039 | +2.57% | 60,300 | 266億2302万 | -2.07% | 1061.53 | 1.07 |
| 09/04 | 1,092 | 1,092 | 959 | 1,013 | -6.64% | 74,900 | 259億5680万 | -4.52% | 1034.97 | 1.05 |
| 09/03 | 1,100 | 1,100 | 1,042 | 1,085 | +2.65% | 40,500 | 278億171万 | +2.36% | 1108.53 | 1.12 |
| 09/02 | 1,054 | 1,143 | 1,020 | 1,057 | -4.26% | 67,300 | 270億8425万 | 0% | 1079.92 | 1.09 |
| 09/01 | 1,200 | 1,200 | 1,051 | 1,104 | -6.99% | 134,000 | 282億8856万 | +4.55% | 1127.94 | 1.14 |
| 08/31 | 1,110 | 1,193 | 1,074 | 1,187 | +7.81% | 241,700 | 304億1533万 | +12.94% | 1212.74 | 1.22 |
| 08/28 | 1,049 | 1,128 | 1,046 | 1,101 | +8.9% | 113,700 | 282億1169万 | +5.46% | 1124.88 | 1.14 |
| 08/27 | 970 | 1,030 | 967 | 1,011 | +4.77% | 38,400 | 259億556万 | -2.88% | 1032.93 | 1.04 |
| 08/26 | 957 | 976 | 946 | 965 | +0.84% | 28,400 | 247億2687万 | -7.3% | 985.93 | 1 |
| 08/25 | 999 | 1,007 | 949 | 957 | -4.3% | 57,700 | 245億2188万 | -8.25% | 977.76 | 0.99 |
| 08/24 | 1,004 | 1,024 | 980 | 1,000 | -4.12% | 65,700 | 256億2370万 | -4.4% | 1021.69 | 1.03 |
| 08/21 | 1,031 | 1,057 | 1,030 | 1,043 | -1.7% | 30,200 | 267億2551万 | -0.29% | 1065.62 | 1.08 |
| 08/20 | 1,092 | 1,100 | 1,050 | 1,061 | -2.84% | 17,600 | 271億8674万 | +1.53% | 1084.01 | 1.09 |
| 08/19 | 1,111 | 1,124 | 1,076 | 1,092 | -2.59% | 14,900 | 279億8108万 | +4.7% | 1115.68 | 1.13 |
| 08/18 | 1,144 | 1,144 | 1,114 | 1,121 | -0.88% | 17,100 | 287億2416万 | +7.68% | 1145.31 | 1.16 |
| 08/17 | 1,062 | 1,149 | 1,056 | 1,131 | +7.1% | 56,000 | 289億8040万 | +9.28% | 1155.53 | 1.17 |
| 08/14 | 1,073 | 1,076 | 1,050 | 1,056 | -1.58% | 17,100 | 270億5862万 | +2.62% | 1078.9 | 1.09 |
| 08/13 | 1,040 | 1,077 | 1,007 | 1,073 | +2.19% | 30,200 | 274億9423万 | +4.68% | 1096.27 | 1.11 |
| 08/12 | 1,063 | 1,068 | 1,045 | 1,050 | -2.33% | 12,300 | 269億488万 | +2.84% | 1072.77 | 1.08 |
| 08/11 | 1,086 | 1,086 | 1,042 | 1,075 | -0.19% | 17,200 | 275億4547万 | +5.5% | 1098.31 | 1.11 |
| 08/10 | 1,050 | 1,077 | 1,050 | 1,077 | +2.18% | 12,300 | 275億9672万 | +6.11% | 1100.36 | 1.11 |
| 08/07 | 1,051 | 1,063 | 1,040 | 1,054 | -0.47% | 19,900 | 270億737万 | +4.15% | 1076.86 | 1.09 |
| 08/06 | 1,064 | 1,070 | 1,055 | 1,059 | -0.47% | 17,700 | 271億3549万 | +4.85% | 1081.97 | 1.09 |
| 08/05 | 1,056 | 1,075 | 1,041 | 1,064 | +1.24% | 50,700 | 272億6361万 | +5.56% | 1087.08 | 1.1 |
| 08/04 | 1,025 | 1,054 | 1,019 | 1,051 | +2.44% | 59,200 | 269億3050万 | +4.58% | 1073.79 | 1.08 |
