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 | 169,700 | 171,400 | 169,700 | 171,400 | +0.94% | 417 | 297億8537万 | +0.91% | 41.76 | 0.97 |
| 12/29 | 169,600 | 169,900 | 169,000 | 169,800 | 0% | 176 | 295億733万 | -0.02% | 41.37 | 0.96 |
| 12/28 | 167,500 | 169,800 | 167,500 | 169,800 | +1.98% | 436 | 295億733万 | -0.05% | 41.37 | 0.96 |
| 12/25 | 167,100 | 167,100 | 165,800 | 166,500 | -0.48% | 822 | 289億3387万 | -1.96% | 40.57 | 0.94 |
| 12/24 | 167,500 | 168,200 | 166,800 | 167,300 | -0.24% | 641 | 290億7289万 | -1.53% | 40.76 | 0.94 |
| 12/22 | 168,000 | 168,400 | 167,700 | 167,700 | -0.36% | 384 | 291億4240万 | -1.31% | 40.86 | 0.95 |
| 12/21 | 167,500 | 168,400 | 166,000 | 168,300 | +0.06% | 957 | 292億4666万 | -0.94% | 41.01 | 0.95 |
| 12/18 | 168,300 | 168,300 | 167,200 | 168,200 | +0.3% | 473 | 292億2929万 | -1% | 40.98 | 0.95 |
| 12/17 | 169,500 | 169,700 | 167,700 | 167,700 | -0.71% | 439 | 291億4240万 | -1.3% | 40.86 | 0.95 |
| 12/16 | 167,100 | 169,100 | 167,100 | 168,900 | +1.26% | 462 | 293億5093万 | -0.59% | 41.15 | 0.95 |
| 12/15 | 169,000 | 169,200 | 166,700 | 166,800 | -1.59% | 603 | 289億8600万 | -1.8% | 40.64 | 0.94 |
| 12/14 | 170,100 | 170,300 | 168,500 | 169,500 | -0.53% | 498 | 294億5520万 | -0.22% | 41.3 | 0.96 |
| 12/11 | 171,400 | 171,500 | 170,300 | 170,400 | -0.23% | 476 | 296億1160万 | +0.38% | 41.52 | 0.96 |
| 12/10 | 170,800 | 170,900 | 169,900 | 170,800 | -0.35% | 482 | 296億8111万 | +0.73% | 41.61 | 0.96 |
| 12/09 | 171,000 | 171,600 | 170,700 | 171,400 | +0.06% | 409 | 297億8537万 | +1.21% | 41.76 | 0.97 |
| 12/08 | 171,800 | 171,900 | 171,000 | 171,300 | -0.29% | 474 | 297億6800万 | +1.29% | 41.74 | 0.97 |
| 12/07 | 171,100 | 171,800 | 170,900 | 171,800 | +0.53% | 364 | 298億5488万 | +1.69% | 41.86 | 0.97 |
| 12/04 | 170,700 | 171,200 | 170,700 | 170,900 | -0.35% | 236 | 296億9848万 | +1.3% | 41.64 | 0.96 |
| 12/03 | 171,000 | 171,600 | 170,400 | 171,500 | +0.41% | 515 | 298億275万 | +1.76% | 41.79 | 0.97 |
| 12/02 | 171,000 | 171,300 | 170,500 | 170,800 | -0.29% | 265 | 296億8111万 | +1.35% | 41.61 | 0.96 |
| 12/01 | 171,500 | 171,500 | 170,300 | 171,300 | +0.18% | 249 | 297億6800万 | +1.63% | 41.74 | 0.97 |
| 11/30 | 171,200 | 171,300 | 171,000 | 171,000 | -0.06% | 292 | 297億1586万 | +1.45% | 41.66 | 0.96 |
| 11/27 | 170,600 | 171,500 | 170,500 | 171,100 | +0.12% | 437 | 297億3324万 | +1.52% | 41.69 | 0.97 |
| 11/26 | 171,200 | 172,000 | 170,200 | 170,900 | -0.23% | 457 | 296億9848万 | +1.4% | 41.64 | 0.96 |
| 11/25 | 170,400 | 171,700 | 170,400 | 171,300 | +0.18% | 615 | 297億6800万 | +1.65% | 41.74 | 0.97 |
| 11/24 | 170,900 | 171,700 | 170,400 | 171,000 | +0.06% | 593 | 297億1586万 | +1.51% | 41.66 | 0.96 |
| 11/20 | 169,200 | 170,900 | 168,700 | 170,900 | +1.54% | 786 | 296億9848万 | +1.47% | 41.64 | 0.96 |
| 11/19 | 168,600 | 169,400 | 168,200 | 168,300 | -0.06% | 415 | 292億4666万 | -0.03% | 41.01 | 0.95 |
| 11/18 | 168,400 | 168,400 | 167,600 | 168,400 | +0.36% | 325 | 292億6404万 | -0.02% | 41.03 | 0.95 |
| 11/17 | 168,000 | 168,500 | 167,600 | 167,800 | +0.3% | 599 | 291億5978万 | -0.43% | 40.88 | 0.95 |
| 11/16 | 167,000 | 168,000 | 166,100 | 167,300 | -0.54% | 546 | 290億7289万 | -0.83% | 40.76 | 0.94 |
| 11/13 | 167,300 | 168,200 | 166,900 | 168,200 | -0.06% | 247 | 292億2929万 | -0.38% | 40.98 | 0.95 |
| 11/12 | 167,800 | 168,800 | 167,600 | 168,300 | +0.3% | 664 | 292億4666万 | -0.44% | 41.01 | 0.95 |
| 11/11 | 166,500 | 168,500 | 166,500 | 167,800 | 0% | 539 | 291億5978万 | -0.87% | 40.88 | 0.95 |
| 11/10 | 167,000 | 167,800 | 166,200 | 167,800 | +0.36% | 534 | 291億5978万 | -0.97% | 40.88 | 0.95 |
| 11/09 | 166,900 | 167,200 | 166,200 | 167,200 | +0.48% | 319 | 290億5551万 | -1.42% | 40.74 | 0.94 |
| 11/06 | 165,100 | 166,400 | 165,000 | 166,400 | +0.6% | 283 | 289億1649万 | -1.99% | 40.54 | 0.94 |
| 11/05 | 165,800 | 165,800 | 165,000 | 165,400 | -0.18% | 341 | 287億4271万 | -2.66% | 40.3 | 0.93 |
| 11/04 | 166,000 | 166,100 | 165,000 | 165,700 | +0.06% | 544 | 287億9484万 | -2.53% | 40.37 | 0.93 |
| 11/02 | 166,400 | 166,400 | 165,500 | 165,600 | -0.72% | 389 | 287億7747万 | -2.74% | 40.35 | 0.93 |
| 10/30 | 166,300 | 167,300 | 166,100 | 166,800 | +0.42% | 529 | 289億8600万 | -2.11% | 41.34 | 0.94 |
| 10/29 | 166,300 | 166,800 | 166,000 | 166,100 | -0.12% | 549 | 288億6435万 | -2.54% | 41.17 | 0.94 |
| 10/28 | 165,600 | 167,200 | 165,600 | 166,300 | -2.92% | 1,303 | 288億9911万 | -2.47% | 41.21 | 0.94 |
| 10/27 | 171,300 | 171,500 | 170,600 | 171,300 | -0.12% | 986 | 297億6800万 | +0.47% | 42.45 | 0.97 |
| 10/26 | 171,800 | 171,900 | 171,000 | 171,500 | 0% | 819 | 298億275万 | +0.85% | 42.5 | 0.97 |
| 10/23 | 171,700 | 171,900 | 170,400 | 171,500 | +0.47% | 545 | 298億275万 | +1.07% | 42.5 | 0.97 |
| 10/22 | 171,500 | 171,800 | 170,500 | 170,700 | -0.29% | 368 | 296億6373万 | +0.72% | 42.31 | 0.96 |
| 10/21 | 170,000 | 171,700 | 169,800 | 171,200 | +0.59% | 351 | 297億5062万 | +1.12% | 42.43 | 0.97 |
| 10/20 | 170,900 | 170,900 | 169,200 | 170,200 | +0.18% | 529 | 295億7684万 | +0.8% | 42.18 | 0.96 |
| 10/19 | 170,200 | 171,300 | 169,700 | 169,900 | -0.18% | 283 | 295億2471万 | +0.93% | 42.11 | 0.96 |
| 10/16 | 170,000 | 170,300 | 167,900 | 170,200 | +0.89% | 352 | 295億7684万 | +1.45% | 42.18 | 0.96 |
| 10/15 | 170,600 | 170,600 | 167,500 | 168,700 | -1.17% | 721 | 293億1617万 | +0.75% | 41.81 | 0.95 |
| 10/14 | 170,700 | 170,800 | 169,600 | 170,700 | +0.06% | 514 | 296億6373万 | +1.99% | 42.31 | 0.96 |
| 10/13 | 171,000 | 171,700 | 170,400 | 170,600 | -0.81% | 328 | 296億4635万 | +1.95% | 42.28 | 0.96 |
| 10/09 | 171,600 | 172,000 | 170,500 | 172,000 | +0.53% | 417 | 298億8964万 | +2.79% | 42.63 | 0.97 |
| 10/08 | 172,700 | 173,800 | 171,100 | 171,100 | -1.1% | 403 | 297億3324万 | +2.3% | 42.4 | 0.97 |
| 10/07 | 174,300 | 174,300 | 172,500 | 173,000 | -0.57% | 314 | 300億6342万 | +3.4% | 42.88 | 0.98 |
| 10/06 | 173,000 | 174,400 | 172,400 | 174,000 | +1.16% | 548 | 302億3719万 | +4.03% | 43.12 | 0.98 |
| 10/05 | 171,100 | 173,300 | 171,000 | 172,000 | 0% | 420 | 298億8964万 | +2.94% | 42.63 | 0.97 |
| 10/02 | 171,900 | 173,300 | 170,700 | 172,000 | +0.23% | 402 | 298億8964万 | +3.01% | 42.63 | 0.97 |
| 10/01 | 173,600 | 173,600 | 170,300 | 171,600 | +1.06% | 662 | 298億2013万 | +2.87% | 42.53 | 0.97 |
| 09/30 | 168,200 | 170,800 | 168,200 | 169,800 | +1.37% | 491 | 295億733万 | +1.67% | 42.08 | 0.96 |
| 09/29 | 171,600 | 172,000 | 165,100 | 167,500 | -2.73% | 976 | 291億764万 | 0% | 41.51 | 0.95 |
| 09/28 | 169,000 | 173,000 | 168,800 | 172,200 | +2.01% | 974 | 299億2439万 | +2.43% | 42.68 | 0.97 |
| 09/25 | 165,600 | 169,400 | 165,600 | 168,800 | +0.48% | 886 | 293億3355万 | +0.15% | 41.83 | 0.95 |
| 09/24 | 167,200 | 170,000 | 167,000 | 168,000 | +0.06% | 513 | 291億9453万 | -0.65% | 41.64 | 0.95 |
| 09/18 | 167,800 | 169,000 | 165,700 | 167,900 | +1.21% | 286 | 291億7715万 | -1.02% | 41.61 | 0.95 |
| 09/17 | 161,800 | 165,900 | 161,100 | 165,900 | +3.43% | 627 | 288億2960万 | -2.53% | 41.12 | 0.94 |
| 09/16 | 162,200 | 163,600 | 160,400 | 160,400 | -1.11% | 583 | 278億7383万 | -6.13% | 39.75 | 0.91 |
| 09/15 | 164,100 | 165,700 | 161,200 | 162,200 | -2.52% | 927 | 281億8662万 | -5.55% | 40.2 | 0.92 |
| 09/14 | 166,000 | 168,000 | 165,200 | 166,400 | +0.06% | 611 | 289億1649万 | -3.57% | 41.24 | 0.94 |
| 09/11 | 161,500 | 166,300 | 160,600 | 166,300 | +4.13% | 549 | 288億9911万 | -3.94% | 41.21 | 0.94 |
| 09/10 | 157,800 | 159,900 | 156,600 | 159,700 | +1.46% | 1,067 | 277億5218万 | -8.07% | 39.58 | 0.9 |
| 09/09 | 159,900 | 160,700 | 156,100 | 157,400 | +0.96% | 1,049 | 273億5249万 | -9.86% | 39.01 | 0.89 |
| 09/08 | 160,500 | 164,900 | 155,300 | 155,900 | -3.88% | 1,325 | 270億9183万 | -11.22% | 38.64 | 0.88 |
| 09/07 | 164,900 | 165,700 | 161,500 | 162,200 | -2.58% | 1,231 | 281億8662万 | -8.2% | 40.2 | 0.92 |
| 09/04 | 169,500 | 170,500 | 166,500 | 166,500 | -2.17% | 619 | 289億3387万 | -6.21% | 41.26 | 0.94 |
| 09/03 | 170,500 | 170,500 | 169,000 | 170,200 | 0% | 282 | 295億7684万 | -4.5% | 42.18 | 0.96 |
| 09/02 | 169,000 | 171,200 | 168,700 | 170,200 | +0.12% | 735 | 295億7684万 | -4.69% | 42.18 | 0.96 |
| 09/01 | 172,000 | 172,200 | 170,000 | 170,000 | -1.62% | 491 | 295億4209万 | -4.99% | 42.13 | 0.96 |
| 08/31 | 173,000 | 173,100 | 171,600 | 172,800 | +0.76% | 445 | 300億2866万 | -3.64% | 42.83 | 0.98 |
| 08/28 | 171,000 | 173,100 | 171,000 | 171,500 | +1.06% | 552 | 298億275万 | -4.54% | 42.5 | 0.97 |
| 08/27 | 169,200 | 171,900 | 169,200 | 169,700 | +0.35% | 645 | 294億8995万 | -5.74% | 42.06 | 0.96 |
| 08/26 | 168,800 | 176,400 | 168,800 | 169,100 | +0.59% | 612 | 293億8569万 | -6.29% | 41.91 | 0.95 |
| 08/25 | 171,000 | 175,900 | 166,600 | 168,100 | -4.71% | 1,346 | 292億1191万 | -7.09% | 41.66 | 0.95 |
| 08/24 | 180,000 | 180,900 | 175,000 | 176,400 | -3.29% | 622 | 306億5426万 | -2.87% | 43.72 | 1 |
| 08/21 | 182,000 | 182,400 | 180,600 | 182,400 | -0.22% | 469 | 316億9692万 | +0.23% | 45.2 | 1.03 |
| 08/20 | 182,800 | 183,200 | 182,700 | 182,800 | +0.05% | 117 | 317億6643万 | +0.38% | 45.3 | 1.03 |
| 08/19 | 182,100 | 183,600 | 182,100 | 182,700 | +0.05% | 241 | 317億4905万 | +0.33% | 45.28 | 1.03 |
| 08/18 | 182,000 | 182,600 | 181,700 | 182,600 | +0.61% | 155 | 317億3168万 | +0.27% | 45.25 | 1.03 |
| 08/17 | 182,700 | 183,000 | 181,500 | 181,500 | -0.49% | 190 | 315億4052万 | -0.39% | 44.98 | 1.02 |
| 08/14 | 182,300 | 182,400 | 181,300 | 182,400 | +0.05% | 192 | 316億9692万 | +0.15% | 45.2 | 1.03 |
| 08/13 | 181,800 | 182,300 | 181,200 | 182,300 | +0.28% | 164 | 316億7954万 | +0.09% | 45.18 | 1.03 |
| 08/12 | 181,600 | 182,600 | 181,500 | 181,800 | -0.6% | 156 | 315億9265万 | -0.3% | 45.06 | 1.03 |
| 08/11 | 180,900 | 182,900 | 180,300 | 182,900 | +1.16% | 467 | 317億8381万 | +0.06% | 45.33 | 1.03 |
| 08/10 | 181,000 | 181,600 | 180,800 | 180,800 | -0.11% | 218 | 314億1888万 | -1.33% | 44.81 | 1.02 |
| 08/07 | 182,200 | 182,200 | 181,000 | 181,000 | -0.77% | 195 | 314億5363万 | -1.54% | 44.86 | 1.02 |
| 08/06 | 182,200 | 182,500 | 181,000 | 182,400 | +0.39% | 270 | 316億9692万 | -1.05% | 45.2 | 1.03 |
| 08/05 | 182,600 | 183,100 | 181,500 | 181,700 | -0.71% | 305 | 315億7528万 | -1.71% | 45.03 | 1.03 |
| 08/04 | 183,500 | 183,500 | 182,300 | 183,000 | -0.16% | 177 | 318億119万 | -1.29% | 45.35 | 1.03 |
