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 | 1,326 | 1,349 | 1,318 | 1,323 | +0.23% | 1,030,600 | 2870億4254万 | -6.7% | 17.55 | 0.95 |
| 12/29 | 1,323 | 1,325 | 1,298 | 1,320 | -0.08% | 982,900 | 2863億9165万 | -7.37% | 17.51 | 0.95 |
| 12/28 | 1,300 | 1,333 | 1,295 | 1,321 | +1.3% | 1,268,600 | 2866億861万 | -7.82% | 17.52 | 0.95 |
| 12/25 | 1,335 | 1,342 | 1,297 | 1,304 | -3.05% | 1,765,700 | 2829億2023万 | -9.51% | 17.29 | 0.94 |
| 12/24 | 1,358 | 1,360 | 1,341 | 1,345 | -0.44% | 1,356,500 | 2918億1573万 | -7.24% | 17.84 | 0.97 |
| 12/22 | 1,371 | 1,380 | 1,342 | 1,351 | -1.96% | 1,653,100 | 2931億1751万 | -7.28% | 17.92 | 0.97 |
| 12/21 | 1,362 | 1,379 | 1,348 | 1,378 | +0.44% | 1,319,100 | 2989億7552万 | -5.81% | 18.27 | 0.99 |
| 12/18 | 1,421 | 1,447 | 1,360 | 1,372 | -4.26% | 3,649,900 | 2976億7374万 | -6.54% | 18.2 | 0.99 |
| 12/17 | 1,428 | 1,445 | 1,418 | 1,433 | +2.07% | 1,340,700 | 3109億851万 | -2.78% | 19 | 1.03 |
| 12/16 | 1,388 | 1,417 | 1,384 | 1,404 | +3.54% | 2,005,700 | 3046億1657万 | -4.88% | 18.62 | 1.01 |
| 12/15 | 1,375 | 1,385 | 1,353 | 1,356 | -2.16% | 1,237,800 | 2942億233万 | -8.32% | 17.98 | 0.98 |
| 12/14 | 1,379 | 1,389 | 1,356 | 1,386 | -1.49% | 1,498,500 | 3007億1123万 | -6.54% | 18.38 | 1 |
| 12/11 | 1,395 | 1,417 | 1,392 | 1,407 | +0.14% | 1,701,300 | 3052億6746万 | -5.25% | 18.66 | 1.01 |
| 12/10 | 1,412 | 1,415 | 1,400 | 1,405 | -1.95% | 1,715,300 | 3048億3354万 | -5.39% | 18.63 | 1.01 |
| 12/09 | 1,421 | 1,442 | 1,414 | 1,433 | -0.42% | 1,097,400 | 3109億851万 | -3.5% | 19 | 1.03 |
| 12/08 | 1,447 | 1,466 | 1,430 | 1,439 | -1.1% | 1,456,000 | 3122億1029万 | -3.1% | 19.08 | 1.04 |
| 12/07 | 1,462 | 1,473 | 1,452 | 1,455 | -0.14% | 1,542,900 | 3156億8170万 | -2.22% | 19.3 | 1.05 |
| 12/04 | 1,476 | 1,489 | 1,440 | 1,457 | -3.76% | 2,305,400 | 3161億1563万 | -2.21% | 19.32 | 1.05 |
| 12/03 | 1,511 | 1,517 | 1,496 | 1,514 | -0.07% | 1,068,700 | 3284億8254万 | +1.47% | 20.08 | 1.09 |
| 12/02 | 1,521 | 1,555 | 1,515 | 1,515 | +0.13% | 1,508,100 | 3286億9951万 | +1.47% | 20.09 | 1.09 |
| 12/01 | 1,485 | 1,519 | 1,481 | 1,513 | +2.3% | 1,358,100 | 3282億6558万 | +1.27% | 20.06 | 1.09 |
| 11/30 | 1,504 | 1,511 | 1,471 | 1,479 | -1.66% | 1,721,500 | 3208億8883万 | -1% | 19.61 | 1.06 |
| 11/27 | 1,515 | 1,515 | 1,497 | 1,504 | -0.73% | 855,500 | 3263億1291万 | +0.67% | 19.95 | 1.08 |
| 11/26 | 1,511 | 1,530 | 1,508 | 1,515 | +0.2% | 672,400 | 3286億9951万 | +1.41% | 20.09 | 1.09 |
| 11/25 | 1,513 | 1,535 | 1,507 | 1,512 | -0.33% | 914,200 | 3280億4862万 | +1.27% | 20.05 | 1.09 |
| 11/24 | 1,501 | 1,522 | 1,478 | 1,517 | +0.73% | 1,042,200 | 3291億3343万 | +1.54% | 20.12 | 1.09 |
| 11/20 | 1,515 | 1,522 | 1,485 | 1,506 | -1.5% | 1,351,300 | 3267億4684万 | +0.6% | 19.97 | 1.08 |
| 11/19 | 1,534 | 1,557 | 1,521 | 1,529 | +0.46% | 1,225,400 | 3317億3699万 | +2.07% | 20.28 | 1.1 |
| 11/18 | 1,531 | 1,566 | 1,516 | 1,522 | +0.2% | 2,024,900 | 3302億1825万 | +1.6% | 20.18 | 1.09 |
| 11/17 | 1,516 | 1,529 | 1,495 | 1,519 | +1.13% | 1,186,800 | 3295億6736万 | +1.4% | 20.14 | 1.09 |
| 11/16 | 1,473 | 1,514 | 1,469 | 1,502 | -0.53% | 951,400 | 3258億7898万 | +0.07% | 19.92 | 1.08 |
| 11/13 | 1,498 | 1,520 | 1,495 | 1,510 | -0.07% | 1,557,100 | 3276億1469万 | +0.47% | 20.03 | 1.09 |
| 11/12 | 1,492 | 1,530 | 1,492 | 1,511 | +1.14% | 1,603,200 | 3278億3165万 | +0.47% | 20.04 | 1.09 |
| 11/11 | 1,479 | 1,516 | 1,476 | 1,494 | +0.95% | 1,755,700 | 3241億4328万 | -0.66% | 19.81 | 1.07 |
| 11/10 | 1,453 | 1,484 | 1,450 | 1,480 | +1.37% | 1,924,200 | 3211億579万 | -1.6% | 19.63 | 1.06 |
| 11/09 | 1,434 | 1,476 | 1,434 | 1,460 | +2.17% | 2,358,200 | 3167億6652万 | -2.86% | 19.36 | 1.05 |
| 11/06 | 1,410 | 1,437 | 1,410 | 1,429 | +0.85% | 1,262,900 | 3100億4066万 | -4.99% | 18.95 | 1.03 |
| 11/05 | 1,383 | 1,434 | 1,374 | 1,417 | +2.46% | 2,693,100 | 3074億3710万 | -5.78% | 18.79 | 1.02 |
| 11/04 | 1,428 | 1,436 | 1,371 | 1,383 | -4.42% | 3,820,600 | 3000億6034万 | -8.05% | 18.34 | 0.99 |
| 11/02 | 1,479 | 1,489 | 1,435 | 1,447 | -4.11% | 2,336,700 | 3139億4600万 | -4.05% | 19.19 | 1.04 |
| 10/30 | 1,511 | 1,524 | 1,465 | 1,509 | 0% | 2,865,600 | 3273億9773万 | 0% | 20.01 | 1.09 |
| 10/29 | 1,516 | 1,519 | 1,479 | 1,509 | -0.33% | 1,683,600 | 3273億9773万 | +0.33% | 20.01 | 1.09 |
| 10/28 | 1,527 | 1,533 | 1,502 | 1,514 | -1.24% | 1,312,600 | 3284億8254万 | +0.8% | 20.08 | 1.09 |
| 10/27 | 1,533 | 1,571 | 1,528 | 1,533 | -0.13% | 1,199,600 | 3326億485万 | +2.27% | 20.33 | 1.1 |
| 10/26 | 1,550 | 1,560 | 1,529 | 1,535 | +0.66% | 1,000,800 | 3330億3877万 | +2.74% | 20.36 | 1.1 |
| 10/23 | 1,519 | 1,544 | 1,493 | 1,525 | +3.6% | 2,503,800 | 3308億6914万 | +2.35% | 20.22 | 1.1 |
| 10/22 | 1,483 | 1,489 | 1,462 | 1,472 | -1.27% | 1,356,500 | 3193億7008万 | -1.01% | 19.52 | 1.06 |
| 10/21 | 1,476 | 1,494 | 1,462 | 1,491 | +0.07% | 2,641,700 | 3234億9239万 | +0.34% | 19.77 | 1.07 |
| 10/20 | 1,550 | 1,550 | 1,478 | 1,490 | -3.93% | 2,442,200 | 3232億7542万 | +0.4% | 19.76 | 1.07 |
| 10/19 | 1,575 | 1,575 | 1,535 | 1,551 | -2.33% | 1,307,300 | 3365億1019万 | +4.59% | 20.57 | 1.12 |
| 10/16 | 1,557 | 1,630 | 1,557 | 1,588 | +3.32% | 2,091,200 | 3445億3783万 | +7.66% | 21.06 | 1.14 |
| 10/15 | 1,502 | 1,550 | 1,499 | 1,537 | +1.52% | 1,255,300 | 3334億7270万 | +4.84% | 20.38 | 1.11 |
| 10/14 | 1,536 | 1,542 | 1,507 | 1,514 | -1.5% | 1,112,400 | 3284億8254万 | +3.7% | 20.08 | 1.09 |
| 10/13 | 1,565 | 1,565 | 1,526 | 1,537 | -2.72% | 1,454,400 | 3334億7270万 | +5.42% | 20.38 | 1.11 |
| 10/09 | 1,579 | 1,600 | 1,557 | 1,580 | +1.48% | 1,754,000 | 3428億213万 | +8.67% | 20.95 | 1.14 |
| 10/08 | 1,529 | 1,564 | 1,510 | 1,557 | +1.96% | 1,875,000 | 3378億1197万 | +7.45% | 20.65 | 1.12 |
| 10/07 | 1,507 | 1,544 | 1,493 | 1,527 | +0.86% | 1,680,800 | 3313億307万 | +5.46% | 20.25 | 1.1 |
| 10/06 | 1,519 | 1,551 | 1,507 | 1,514 | +1.41% | 1,463,400 | 3284億8254万 | +4.49% | 20.08 | 1.09 |
| 10/05 | 1,475 | 1,505 | 1,469 | 1,493 | +1.91% | 1,256,900 | 3239億2631万 | +2.97% | 19.8 | 1.07 |
| 10/02 | 1,488 | 1,488 | 1,446 | 1,465 | -1.88% | 1,297,100 | 3178億5134万 | +0.96% | 19.43 | 1.05 |
| 10/01 | 1,432 | 1,533 | 1,432 | 1,493 | +5.07% | 2,830,300 | 3239億2631万 | +2.82% | 19.8 | 1.07 |
| 09/30 | 1,428 | 1,441 | 1,395 | 1,421 | +0.85% | 1,730,700 | 3083億495万 | -2.27% | 18.84 | 1.02 |
| 09/29 | 1,452 | 1,452 | 1,392 | 1,409 | -4.8% | 1,869,400 | 3057億139万 | -3.76% | 18.69 | 1.01 |
| 09/28 | 1,482 | 1,505 | 1,451 | 1,480 | -0.07% | 1,625,900 | 3211億579万 | +0.2% | 19.63 | 1.06 |
| 09/25 | 1,398 | 1,482 | 1,398 | 1,481 | +6.24% | 2,295,000 | 3213億2275万 | -0.4% | 19.64 | 1.07 |
| 09/24 | 1,412 | 1,427 | 1,394 | 1,394 | -3.26% | 1,539,800 | 3024億4694万 | -6.82% | 18.49 | 1 |
| 09/18 | 1,472 | 1,498 | 1,439 | 1,441 | -0.14% | 2,301,400 | 3126億4422万 | -4.51% | 19.11 | 1.04 |
| 09/17 | 1,421 | 1,444 | 1,408 | 1,443 | +1.91% | 1,044,600 | 3130億7814万 | -5.19% | 19.14 | 1.04 |
| 09/16 | 1,452 | 1,457 | 1,402 | 1,416 | -1.32% | 1,477,900 | 3072億2013万 | -7.57% | 18.78 | 1.02 |
| 09/15 | 1,453 | 1,500 | 1,428 | 1,435 | -0.69% | 2,204,000 | 3113億4244万 | -7.06% | 19.03 | 1.03 |
| 09/14 | 1,449 | 1,480 | 1,442 | 1,445 | -0.21% | 1,140,300 | 3135億1207万 | -7.13% | 19.16 | 1.04 |
| 09/11 | 1,418 | 1,466 | 1,412 | 1,448 | +0.77% | 1,996,600 | 3141億6296万 | -7.54% | 19.2 | 1.04 |
| 09/10 | 1,443 | 1,453 | 1,404 | 1,437 | -1.71% | 2,197,700 | 3117億7636万 | -8.88% | 19.06 | 1.03 |
| 09/09 | 1,408 | 1,470 | 1,384 | 1,462 | +8.38% | 2,616,400 | 3172億45万 | -7.93% | 19.39 | 1.05 |
| 09/08 | 1,381 | 1,399 | 1,347 | 1,349 | -1.75% | 1,575,700 | 2926億8359万 | -15.58% | 17.89 | 0.97 |
| 09/07 | 1,379 | 1,395 | 1,347 | 1,373 | -1.79% | 2,369,000 | 2978億9071万 | -14.77% | 18.21 | 0.99 |
| 09/04 | 1,450 | 1,456 | 1,375 | 1,398 | -3.32% | 1,674,200 | 3033億1479万 | -13.86% | 18.54 | 1.01 |
| 09/03 | 1,462 | 1,495 | 1,439 | 1,446 | -0.14% | 1,547,900 | 3137億2903万 | -11.67% | 19.18 | 1.04 |
| 09/02 | 1,446 | 1,479 | 1,430 | 1,448 | -0.96% | 1,952,300 | 3141億6296万 | -12.08% | 19.2 | 1.04 |
| 09/01 | 1,514 | 1,521 | 1,462 | 1,462 | -4.07% | 2,072,800 | 3172億45万 | -11.71% | 19.39 | 1.05 |
| 08/31 | 1,535 | 1,543 | 1,510 | 1,524 | -1.87% | 1,800,000 | 3306億5218万 | -8.41% | 20.21 | 1.1 |
| 08/28 | 1,562 | 1,590 | 1,545 | 1,553 | +0.58% | 2,950,300 | 3369億4411万 | -7.01% | 20.6 | 1.12 |
| 08/27 | 1,520 | 1,562 | 1,520 | 1,544 | +2.12% | 1,991,000 | 3349億9144万 | -7.82% | 20.48 | 1.11 |
| 08/26 | 1,480 | 1,525 | 1,459 | 1,512 | +1.96% | 2,847,400 | 3280億4862万 | -9.95% | 20.05 | 1.09 |
| 08/25 | 1,474 | 1,570 | 1,420 | 1,483 | -3.45% | 4,222,100 | 3217億5668万 | -11.99% | 19.67 | 1.07 |
| 08/24 | 1,620 | 1,623 | 1,515 | 1,536 | -8.08% | 3,674,400 | 3332億5574万 | -9.33% | 20.37 | 1.1 |
| 08/21 | 1,712 | 1,744 | 1,653 | 1,671 | -4.41% | 3,030,100 | 3625億4579万 | -1.76% | 22.16 | 1.2 |
| 08/20 | 1,714 | 1,761 | 1,712 | 1,748 | +1.98% | 1,944,700 | 3792億5197万 | +2.76% | 23.18 | 1.26 |
| 08/19 | 1,722 | 1,757 | 1,714 | 1,714 | -0.58% | 1,418,800 | 3718億7522万 | +0.94% | 22.73 | 1.23 |
| 08/18 | 1,723 | 1,750 | 1,718 | 1,724 | +0.06% | 1,173,800 | 3740億4485万 | +1.59% | 22.86 | 1.24 |
| 08/17 | 1,757 | 1,770 | 1,710 | 1,723 | -1.88% | 1,969,900 | 3738億2789万 | +1.77% | 22.85 | 1.24 |
| 08/14 | 1,696 | 1,766 | 1,686 | 1,756 | +3.23% | 3,343,500 | 3809億8768万 | +3.97% | 23.29 | 1.26 |
| 08/13 | 1,695 | 1,710 | 1,680 | 1,701 | -0.87% | 1,461,300 | 3690億5469万 | +1.13% | 22.56 | 1.22 |
| 08/12 | 1,720 | 1,749 | 1,697 | 1,716 | -0.46% | 2,181,800 | 3723億914万 | +2.2% | 22.76 | 1.23 |
| 08/11 | 1,706 | 1,738 | 1,697 | 1,724 | +1.17% | 2,023,200 | 3740億4485万 | +2.8% | 22.86 | 1.24 |
| 08/10 | 1,746 | 1,746 | 1,689 | 1,704 | -1.27% | 1,930,400 | 3697億558万 | +1.79% | 22.6 | 1.23 |
| 08/07 | 1,720 | 1,731 | 1,706 | 1,726 | +1.05% | 1,422,200 | 3744億7878万 | +3.11% | 22.89 | 1.24 |
| 08/06 | 1,730 | 1,750 | 1,703 | 1,708 | -0.23% | 1,937,400 | 3705億7344万 | +2.09% | 22.65 | 1.23 |
| 08/05 | 1,672 | 1,750 | 1,672 | 1,712 | +2.51% | 3,665,800 | 3714億4129万 | +2.33% | 22.7 | 1.23 |
| 08/04 | 1,658 | 1,678 | 1,656 | 1,670 | -0.42% | 1,132,600 | 3623億2883万 | -0.12% | 22.15 | 1.2 |
