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 | 1,621 | 1,634 | 1,592 | 1,602 | 0% | 771,500 | 1887億2645万 | -8.82% | 14.06 | 4.76 |
| 12/29 | 1,569 | 1,606 | 1,554 | 1,602 | +2.1% | 902,700 | 1887億2645万 | -9.49% | 14.06 | 4.76 |
| 12/28 | 1,579 | 1,594 | 1,531 | 1,569 | -1.13% | 943,600 | 1848億3883万 | -11.9% | 13.77 | 4.66 |
| 12/25 | 1,517 | 1,592 | 1,501 | 1,587 | -0.63% | 2,271,100 | 1869億5935万 | -11.34% | 13.93 | 4.72 |
| 12/24 | 1,660 | 1,668 | 1,593 | 1,597 | -4.54% | 1,248,900 | 1881億3742万 | -11.08% | 14.02 | 4.75 |
| 12/22 | 1,701 | 1,717 | 1,669 | 1,673 | -2.05% | 696,500 | 1970億9073万 | -7.11% | 14.69 | 4.97 |
| 12/21 | 1,704 | 1,748 | 1,688 | 1,708 | -0.18% | 899,100 | 2012億1397万 | -5.16% | 14.99 | 5.08 |
| 12/18 | 1,745 | 1,765 | 1,708 | 1,711 | -1.72% | 1,004,500 | 2015億6739万 | -5.05% | 15.02 | 5.08 |
| 12/17 | 1,742 | 1,759 | 1,732 | 1,741 | +1.46% | 745,100 | 2051億159万 | -3.39% | 15.28 | 5.17 |
| 12/16 | 1,716 | 1,753 | 1,686 | 1,716 | +2.39% | 999,100 | 2021億5642万 | -4.77% | 15.06 | 5.1 |
| 12/15 | 1,721 | 1,740 | 1,670 | 1,676 | -1.99% | 802,700 | 1974億4415万 | -6.99% | 14.71 | 4.98 |
| 12/14 | 1,700 | 1,721 | 1,686 | 1,710 | -2.12% | 1,024,000 | 2014億4958万 | -5.21% | 15.01 | 5.08 |
| 12/11 | 1,716 | 1,752 | 1,715 | 1,747 | +1.04% | 966,900 | 2058億843万 | -3.16% | 15.34 | 5.19 |
| 12/10 | 1,820 | 1,820 | 1,725 | 1,729 | -6.29% | 1,927,600 | 2036億8791万 | -4.16% | 15.18 | 5.14 |
| 12/09 | 1,859 | 1,904 | 1,837 | 1,845 | +0.27% | 1,469,300 | 2173億5350万 | +2.27% | 16.2 | 5.48 |
| 12/08 | 1,841 | 1,867 | 1,821 | 1,840 | -0.05% | 913,000 | 2167億6446万 | +2.22% | 16.15 | 5.47 |
| 12/07 | 1,830 | 1,854 | 1,816 | 1,841 | +0.99% | 1,020,600 | 2168億8227万 | +2.51% | 16.16 | 5.47 |
| 12/04 | 1,825 | 1,841 | 1,816 | 1,823 | -2.15% | 889,600 | 2147億6175万 | +1.73% | 16 | 5.42 |
| 12/03 | 1,879 | 1,894 | 1,841 | 1,863 | -1.69% | 1,091,900 | 2194億7402万 | +4.19% | 16.36 | 5.54 |
| 12/02 | 1,886 | 1,899 | 1,866 | 1,895 | +0.42% | 1,035,900 | 2232億4384万 | +6.34% | 16.64 | 5.63 |
| 12/01 | 1,909 | 1,918 | 1,870 | 1,887 | -0.37% | 977,600 | 2223億138万 | +6.37% | 16.57 | 5.61 |
| 11/30 | 1,894 | 1,906 | 1,869 | 1,894 | -0.21% | 723,100 | 2231億2603万 | +7.25% | 16.63 | 5.63 |
| 11/27 | 1,921 | 1,940 | 1,885 | 1,898 | +0.11% | 1,094,400 | 2235億9726万 | +8.03% | 16.66 | 5.64 |
| 11/26 | 1,900 | 1,927 | 1,889 | 1,896 | +0.8% | 786,100 | 2233億6164万 | +8.53% | 16.64 | 5.63 |
| 11/25 | 1,897 | 1,905 | 1,862 | 1,881 | -2.13% | 972,200 | 2215億9454万 | +8.29% | 16.51 | 5.59 |
| 11/24 | 1,919 | 1,930 | 1,890 | 1,922 | +2.29% | 1,565,800 | 2264億2462万 | +11.23% | 16.87 | 5.71 |
| 11/20 | 1,805 | 1,883 | 1,805 | 1,879 | +4.74% | 2,015,000 | 2213億5893万 | +9.56% | 16.5 | 5.58 |
| 11/19 | 1,745 | 1,795 | 1,734 | 1,794 | +3.88% | 1,108,900 | 2113億4535万 | +5.34% | 15.75 | 5.33 |
| 11/18 | 1,722 | 1,753 | 1,713 | 1,727 | +0.12% | 711,400 | 2034億5230万 | +2.07% | 15.16 | 5.13 |
| 11/17 | 1,708 | 1,734 | 1,706 | 1,725 | +2.56% | 594,900 | 2032億1669万 | +2.37% | 15.14 | 5.13 |
| 11/16 | 1,681 | 1,703 | 1,678 | 1,682 | -2.1% | 611,100 | 1981億5099万 | +0.24% | 14.77 | 5 |
| 11/13 | 1,708 | 1,729 | 1,706 | 1,718 | -0.35% | 460,400 | 2023億9204万 | +2.63% | 15.08 | 5.11 |
| 11/12 | 1,737 | 1,750 | 1,715 | 1,724 | -1.26% | 482,800 | 2030億9888万 | +3.17% | 15.13 | 5.12 |
| 11/11 | 1,698 | 1,758 | 1,692 | 1,746 | +2.65% | 969,600 | 2056億9063万 | +4.68% | 15.33 | 5.19 |
| 11/10 | 1,708 | 1,717 | 1,678 | 1,701 | -1.28% | 796,200 | 2003億8932万 | +2.41% | 14.93 | 5.06 |
| 11/09 | 1,736 | 1,738 | 1,704 | 1,723 | +0.7% | 793,100 | 2029億8107万 | +4.05% | 15.13 | 5.12 |
| 11/06 | 1,755 | 1,761 | 1,681 | 1,711 | -2.95% | 1,642,400 | 2015億6739万 | +3.76% | 15.02 | 5.08 |
| 11/05 | 1,762 | 1,789 | 1,709 | 1,763 | +1.85% | 1,336,200 | 2076億9334万 | +7.37% | 15.48 | 5.24 |
| 11/04 | 1,774 | 1,808 | 1,716 | 1,731 | -0.92% | 1,863,300 | 2039億2353万 | +6.2% | 15.2 | 5.14 |
| 11/02 | 1,798 | 1,847 | 1,728 | 1,747 | +1.39% | 2,501,800 | 2058億843万 | +7.64% | 15.34 | 5.19 |
| 10/30 | 1,730 | 1,750 | 1,672 | 1,723 | -1.37% | 917,100 | 2029億8107万 | +6.75% | 15.13 | 5.12 |
| 10/29 | 1,732 | 1,765 | 1,711 | 1,747 | +1.45% | 1,057,400 | 2058億843万 | +8.78% | 15.34 | 5.19 |
| 10/28 | 1,717 | 1,742 | 1,711 | 1,722 | +0.82% | 840,600 | 2028億6326万 | +7.76% | 15.12 | 5.12 |
| 10/27 | 1,718 | 1,735 | 1,699 | 1,708 | -0.06% | 781,600 | 2012億1397万 | +7.35% | 14.99 | 5.08 |
| 10/26 | 1,694 | 1,721 | 1,667 | 1,709 | +2.03% | 978,800 | 2013億3178万 | +7.96% | 15 | 5.08 |
| 10/23 | 1,709 | 1,712 | 1,666 | 1,675 | -0.12% | 714,100 | 1973億2635万 | +6.28% | 14.7 | 4.98 |
| 10/22 | 1,655 | 1,699 | 1,641 | 1,677 | +1.64% | 889,300 | 1975億6196万 | +6.61% | 14.72 | 4.98 |
| 10/21 | 1,669 | 1,673 | 1,629 | 1,650 | +0.79% | 688,500 | 1943億8118万 | +5.23% | 14.49 | 4.9 |
| 10/20 | 1,668 | 1,715 | 1,627 | 1,637 | -1.39% | 1,443,200 | 1928億4969万 | +4.73% | 14.37 | 4.86 |
| 10/19 | 1,608 | 1,672 | 1,597 | 1,660 | +3.94% | 1,289,700 | 1955億5924万 | +6.55% | 14.57 | 4.93 |
| 10/16 | 1,603 | 1,625 | 1,591 | 1,597 | +0.44% | 651,800 | 1881億3742万 | +3.1% | 14.02 | 4.75 |
| 10/15 | 1,511 | 1,593 | 1,507 | 1,590 | +4.67% | 689,000 | 1873億1277万 | +2.91% | 13.96 | 4.73 |
| 10/14 | 1,540 | 1,546 | 1,514 | 1,519 | -1.43% | 412,000 | 1789億4849万 | -1.56% | 13.34 | 4.51 |
| 10/13 | 1,545 | 1,572 | 1,539 | 1,541 | -0.77% | 647,700 | 1815億4024万 | -0.39% | 13.53 | 4.58 |
| 10/09 | 1,570 | 1,570 | 1,517 | 1,553 | -0.83% | 902,100 | 1829億5392万 | +0.26% | 13.63 | 4.62 |
| 10/08 | 1,650 | 1,652 | 1,559 | 1,566 | -5.21% | 970,700 | 1844億8541万 | +0.97% | 13.75 | 4.65 |
| 10/07 | 1,666 | 1,668 | 1,616 | 1,652 | +0.06% | 759,900 | 1946億1679万 | +6.03% | 14.5 | 4.91 |
| 10/06 | 1,600 | 1,657 | 1,600 | 1,651 | +4.36% | 1,097,200 | 1944億9898万 | +5.77% | 14.49 | 4.91 |
| 10/05 | 1,582 | 1,586 | 1,546 | 1,582 | +1.61% | 607,800 | 1863億7032万 | +1.35% | 13.89 | 4.7 |
| 10/02 | 1,553 | 1,584 | 1,538 | 1,557 | 0% | 473,900 | 1834億2515万 | -0.51% | 13.67 | 4.63 |
| 10/01 | 1,581 | 1,588 | 1,547 | 1,557 | +0.84% | 906,900 | 1834億2515万 | -0.57% | 13.67 | 4.63 |
| 09/30 | 1,495 | 1,554 | 1,494 | 1,544 | +5.25% | 985,200 | 1818億9366万 | -1.47% | 13.55 | 4.59 |
| 09/29 | 1,510 | 1,510 | 1,456 | 1,467 | -4.37% | 675,800 | 1728億2254万 | -6.62% | 12.88 | 4.36 |
| 09/28 | 1,528 | 1,547 | 1,505 | 1,534 | +0.39% | 730,200 | 1807億1559万 | -3.03% | 13.47 | 4.56 |
| 09/25 | 1,534 | 1,556 | 1,479 | 1,528 | -0.26% | 1,028,300 | 1800億875万 | -4.14% | 13.41 | 4.54 |
| 09/24 | 1,509 | 1,560 | 1,500 | 1,532 | -0.91% | 1,009,900 | 1804億7998万 | -4.67% | 13.45 | 4.55 |
| 09/18 | 1,543 | 1,569 | 1,538 | 1,546 | -0.51% | 740,200 | 1821億2927万 | -4.57% | 13.57 | 4.59 |
| 09/17 | 1,515 | 1,565 | 1,506 | 1,554 | +3.19% | 1,005,200 | 1830億7173万 | -4.84% | 13.64 | 4.62 |
| 09/16 | 1,546 | 1,548 | 1,491 | 1,506 | -1.25% | 696,900 | 1774億1700万 | -8.34% | 13.22 | 4.48 |
| 09/15 | 1,596 | 1,596 | 1,522 | 1,525 | -4.15% | 1,058,100 | 1796億5533万 | -7.85% | 13.39 | 4.53 |
| 09/14 | 1,611 | 1,614 | 1,570 | 1,591 | +1.14% | 1,310,600 | 1874億3058万 | -4.67% | 13.97 | 4.73 |
| 09/11 | 1,495 | 1,605 | 1,486 | 1,573 | +4.59% | 1,438,200 | 1853億1006万 | -6.42% | 13.81 | 4.67 |
| 09/10 | 1,489 | 1,520 | 1,457 | 1,504 | -0.53% | 828,300 | 1771億8139万 | -11.11% | 13.2 | 4.47 |
| 09/09 | 1,501 | 1,517 | 1,468 | 1,512 | +5.44% | 1,279,800 | 1781億2384万 | -11.53% | 13.27 | 4.49 |
| 09/08 | 1,500 | 1,501 | 1,416 | 1,434 | -5.16% | 1,470,800 | 1689億3491万 | -17.06% | 12.59 | 4.26 |
| 09/07 | 1,507 | 1,543 | 1,475 | 1,512 | -1.05% | 1,044,800 | 1781億2384万 | -13.99% | 13.27 | 4.49 |
| 09/04 | 1,626 | 1,626 | 1,507 | 1,528 | -5.62% | 1,051,900 | 1800億875万 | -14.3% | 13.41 | 4.54 |
| 09/03 | 1,650 | 1,657 | 1,608 | 1,619 | +1.44% | 992,500 | 1907億2917万 | -10.3% | 14.21 | 4.81 |
| 09/02 | 1,561 | 1,647 | 1,550 | 1,596 | -1.24% | 1,024,300 | 1880億1961万 | -11.97% | 14.01 | 4.74 |
| 09/01 | 1,707 | 1,713 | 1,615 | 1,616 | -6.59% | 1,160,500 | 1903億7575万 | -11.35% | 14.19 | 4.8 |
| 08/31 | 1,721 | 1,738 | 1,702 | 1,730 | +0.52% | 1,188,000 | 2038億572万 | -5.57% | 15.19 | 5.14 |
| 08/28 | 1,712 | 1,727 | 1,679 | 1,721 | +3.43% | 1,144,800 | 2027億4546万 | -6.31% | 15.11 | 5.11 |
| 08/27 | 1,700 | 1,754 | 1,658 | 1,664 | -0.42% | 1,272,200 | 1960億3047万 | -9.81% | 14.61 | 4.95 |
| 08/26 | 1,675 | 1,695 | 1,605 | 1,671 | +4.76% | 2,267,800 | 1968億5512万 | -10.02% | 14.67 | 4.97 |
| 08/25 | 1,523 | 1,694 | 1,493 | 1,595 | +2.05% | 2,235,100 | 1879億180万 | -14.61% | 14 | 4.74 |
| 08/24 | 1,610 | 1,663 | 1,561 | 1,563 | -5.96% | 1,468,200 | 1841億3199万 | -16.95% | 13.72 | 4.64 |
| 08/21 | 1,672 | 1,719 | 1,662 | 1,662 | -4.65% | 1,322,700 | 1957億9486万 | -12.3% | 14.59 | 4.94 |
| 08/20 | 1,802 | 1,820 | 1,739 | 1,743 | -4.18% | 1,503,500 | 2053億3721万 | -8.41% | 15.3 | 5.18 |
| 08/19 | 1,864 | 1,876 | 1,808 | 1,819 | -2.68% | 1,164,700 | 2142億9052万 | -4.51% | 15.97 | 5.41 |
| 08/18 | 1,864 | 1,893 | 1,854 | 1,869 | +0.54% | 1,106,700 | 2201億8086万 | -1.89% | 16.41 | 5.55 |
| 08/17 | 1,848 | 1,885 | 1,834 | 1,859 | +0.54% | 1,028,000 | 2190億279万 | -2.21% | 16.32 | 5.52 |
| 08/14 | 1,791 | 1,860 | 1,790 | 1,849 | +2.55% | 1,041,400 | 2178億2473万 | -2.53% | 16.23 | 5.49 |
| 08/13 | 1,822 | 1,835 | 1,780 | 1,803 | -1.04% | 1,053,700 | 2124億561万 | -4.8% | 15.83 | 5.36 |
| 08/12 | 1,847 | 1,864 | 1,807 | 1,822 | -2.36% | 1,143,800 | 2146億4394万 | -3.6% | 16 | 5.41 |
| 08/11 | 1,898 | 1,922 | 1,861 | 1,866 | -1.69% | 1,329,400 | 2198億2744万 | -1.22% | 16.38 | 5.55 |
| 08/10 | 1,842 | 1,920 | 1,825 | 1,898 | +2.65% | 2,240,000 | 2235億9726万 | +0.74% | 16.66 | 5.64 |
| 08/07 | 1,921 | 1,960 | 1,840 | 1,849 | -3.75% | 3,430,300 | 2178億2473万 | -1.6% | 16.23 | 5.49 |
| 08/06 | 2,030 | 2,030 | 1,919 | 1,921 | -5.14% | 3,316,000 | 2263億681万 | +2.4% | 16.86 | 5.71 |
| 08/05 | 2,106 | 2,110 | 2,017 | 2,025 | -5.9% | 2,162,300 | 2385億5872万 | +8.35% | 17.78 | 6.02 |
| 08/04 | 2,118 | 2,203 | 2,073 | 2,152 | +0.61% | 2,859,600 | 2535億2018万 | +16.07% | 18.89 | 6.4 |
