株価チャート
2015/04/07～2015/08/31
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2015 |
| 08/31 | 16,810 | 16,880 | 16,297 | 16,422 | -3.08% | 2,100,000 | 5兆2257億 | -11.01% | 45.65 | 6.69 |
| 08/28 | 16,960 | 17,030 | 16,690 | 16,943 | +1.07% | 1,937,700 | 5兆3917億 | -8.77% | 47.1 | 6.9 |
| 08/27 | 17,000 | 17,127 | 16,540 | 16,763 | -0.65% | 2,247,300 | 5兆3344億 | -10.22% | 46.6 | 6.83 |
| 08/26 | 15,758 | 16,903 | 15,403 | 16,873 | +5.51% | 4,435,500 | 5兆3694億 | -10.21% | 46.9 | 6.87 |
| 08/25 | 16,633 | 17,150 | 15,887 | 15,992 | -5.75% | 4,650,600 | 5兆888億 | -15.39% | 44.45 | 6.51 |
| 08/24 | 17,147 | 17,630 | 16,707 | 16,967 | -2.43% | 3,224,100 | 5兆3991億 | -10.94% | 47.16 | 6.91 |
| 08/21 | 17,710 | 17,893 | 17,380 | 17,390 | -3.46% | 2,027,400 | 5兆5338億 | -9.12% | 48.34 | 7.08 |
| 08/20 | 17,973 | 18,217 | 17,750 | 18,013 | +0.33% | 1,397,400 | 5兆7322億 | -6.16% | 50.07 | 7.34 |
| 08/19 | 18,043 | 18,247 | 17,913 | 17,953 | -1.19% | 1,456,500 | 5兆7131億 | -6.57% | 49.9 | 7.31 |
| 08/18 | 18,500 | 18,647 | 18,133 | 18,170 | -1.78% | 1,262,700 | 5兆7820億 | -5.56% | 50.51 | 7.4 |
| 08/17 | 18,463 | 18,540 | 18,370 | 18,500 | +0.93% | 763,500 | 5兆8870億 | -3.84% | 51.42 | 7.53 |
| 08/14 | 18,363 | 18,483 | 18,157 | 18,330 | -0.94% | 1,838,700 | 5兆8329億 | -4.63% | 50.95 | 7.47 |
| 08/13 | 18,293 | 18,573 | 18,107 | 18,503 | +2.8% | 2,216,700 | 5兆8881億 | -3.89% | 51.43 | 7.54 |
| 08/12 | 18,333 | 18,557 | 18,000 | 18,000 | -2.79% | 2,560,500 | 5兆7279億 | -6.48% | 50.03 | 7.33 |
| 08/11 | 18,847 | 18,920 | 18,340 | 18,517 | -1.75% | 2,136,600 | 5兆8923億 | -3.95% | 51.47 | 7.54 |
| 08/10 | 18,683 | 19,107 | 18,637 | 18,847 | -0.28% | 1,689,000 | 5兆9974億 | -2.19% | 52.39 | 7.68 |
| 08/07 | 18,810 | 19,027 | 18,733 | 18,900 | -0.91% | 1,931,100 | 6兆143億 | -1.85% | 52.54 | 7.7 |
| 08/06 | 19,627 | 19,633 | 18,973 | 19,073 | -2.15% | 2,562,300 | 6兆695億 | -1.04% | 53.02 | 7.77 |
| 08/05 | 19,860 | 19,987 | 19,480 | 19,493 | -4.72% | 2,732,400 | 6兆2031億 | +1.19% | 54.18 | 7.94 |
| 08/04 | 20,150 | 20,610 | 20,120 | 20,460 | +1.05% | 1,508,400 | 6兆5108億 | +6.42% | 56.87 | 8.33 |
| 08/03 | 20,273 | 20,427 | 20,147 | 20,247 | -1.03% | 1,089,900 | 6兆4429億 | +5.81% | 56.28 | 8.25 |
| 07/31 | 20,517 | 20,550 | 20,223 | 20,457 | -0.9% | 1,494,600 | 6兆5097億 | +7.24% | 56.86 | 8.33 |
| 07/30 | 20,267 | 20,657 | 20,247 | 20,643 | +2.82% | 2,213,100 | 6兆5691億 | +8.63% | 57.38 | 8.41 |
| 07/29 | 19,960 | 20,153 | 19,827 | 20,077 | +1.45% | 1,678,800 | 6兆3888億 | +6.12% | 55.81 | 8.18 |
| 07/28 | 19,350 | 19,820 | 19,273 | 19,790 | +1.89% | 1,697,400 | 6兆2975億 | +4.99% | 55.01 | 8.06 |
| 07/27 | 19,280 | 19,537 | 19,173 | 19,423 | +0.03% | 1,130,700 | 6兆1809億 | +3.44% | 53.99 | 7.91 |
| 07/24 | 19,633 | 19,693 | 19,403 | 19,417 | -1.74% | 1,183,200 | 6兆1787億 | +3.86% | 53.97 | 7.91 |
| 07/23 | 19,600 | 20,000 | 19,567 | 19,760 | +0.83% | 1,458,000 | 6兆2880億 | +6.15% | 54.93 | 8.05 |
| 07/22 | 19,503 | 19,727 | 19,500 | 19,597 | -0.81% | 1,320,000 | 6兆2360億 | +5.78% | 54.47 | 7.98 |
| 07/21 | 19,267 | 19,760 | 19,193 | 19,757 | +3.58% | 1,572,300 | 6兆2869億 | +7.13% | 54.92 | 8.05 |
| 07/17 | 18,947 | 19,147 | 18,920 | 19,073 | +1.1% | 1,287,000 | 6兆695億 | +3.91% | 53.02 | 7.77 |
| 07/16 | 18,700 | 18,950 | 18,633 | 18,867 | +1.67% | 1,839,000 | 6兆37億 | +3.12% | 52.44 | 7.68 |
| 07/15 | 18,613 | 18,690 | 18,413 | 18,557 | +0.25% | 1,335,900 | 5兆9051億 | +1.7% | 51.58 | 7.56 |
| 07/14 | 18,337 | 18,650 | 18,260 | 18,510 | +1.83% | 1,967,700 | 5兆8902億 | +1.79% | 51.45 | 7.54 |
| 07/13 | 18,000 | 18,230 | 17,883 | 18,177 | +0.96% | 2,013,900 | 5兆7841億 | +0.31% | 50.52 | 7.4 |
| 07/10 | 18,667 | 18,673 | 17,913 | 18,003 | -6% | 5,703,600 | 5兆7290億 | -0.44% | 50.04 | 7.33 |
| 07/09 | 18,400 | 19,153 | 18,253 | 19,153 | +4.13% | 3,408,600 | 6兆949億 | +6.16% | 53.24 | 7.8 |
| 07/08 | 18,750 | 18,847 | 18,270 | 18,393 | -1.9% | 2,719,200 | 5兆8531億 | +2.46% | 51.13 | 7.49 |
| 07/07 | 18,640 | 18,750 | 18,547 | 18,750 | +2.63% | 1,517,700 | 5兆9666億 | +4.77% | 52.12 | 7.64 |
| 07/06 | 18,190 | 18,547 | 18,107 | 18,270 | -1.67% | 2,630,700 | 5兆8138億 | +2.46% | 50.78 | 7.44 |
| 07/03 | 18,710 | 18,760 | 18,293 | 18,580 | -3.68% | 2,968,800 | 5兆9125億 | +4.48% | 51.65 | 7.57 |
| 07/02 | 19,260 | 19,467 | 19,067 | 19,290 | +2.23% | 1,971,300 | 6兆1384億 | +8.83% | 53.62 | 7.86 |
| 07/01 | 18,617 | 18,887 | 18,567 | 18,870 | +1.89% | 1,317,900 | 6兆48億 | +7.02% | 52.45 | 7.69 |
| 06/30 | 18,300 | 18,520 | 18,177 | 18,520 | +1.83% | 1,469,100 | 5兆8934億 | +5.48% | 51.48 | 7.54 |
| 06/29 | 18,500 | 18,727 | 18,183 | 18,187 | -2.99% | 2,297,700 | 5兆7873億 | +3.96% | 50.55 | 7.41 |
| 06/26 | 18,830 | 18,957 | 18,710 | 18,747 | +0.48% | 1,240,800 | 5兆9655億 | +7.47% | 52.11 | 7.64 |
| 06/25 | 18,463 | 19,000 | 18,453 | 18,657 | +0.68% | 1,669,200 | 5兆9369億 | +7.45% | 51.86 | 7.6 |
| 06/24 | 18,433 | 18,633 | 18,300 | 18,530 | +0.93% | 1,657,500 | 5兆8966億 | +7.2% | 51.51 | 7.55 |
| 06/23 | 17,987 | 18,360 | 17,927 | 18,360 | +2.17% | 2,027,100 | 5兆8425億 | +6.66% | 51.03 | 7.48 |
| 06/22 | 17,460 | 17,987 | 17,450 | 17,970 | +3.34% | 1,795,500 | 5兆7184億 | +4.81% | 49.95 | 7.32 |
| 06/19 | 17,447 | 17,523 | 17,380 | 17,390 | -0.06% | 1,379,100 | 5兆5338億 | +1.81% | 48.34 | 7.08 |
| 06/18 | 17,530 | 17,530 | 17,360 | 17,400 | -0.68% | 1,195,500 | 5兆5370億 | +2.15% | 48.37 | 7.09 |
| 06/17 | 17,517 | 17,573 | 17,350 | 17,520 | +0.02% | 1,123,200 | 5兆5752億 | +3.18% | 48.7 | 7.14 |
| 06/16 | 17,553 | 17,700 | 17,447 | 17,517 | -0.36% | 1,079,400 | 5兆5741億 | +3.4% | 48.69 | 7.13 |
| 06/15 | 17,440 | 17,590 | 17,430 | 17,580 | -0.06% | 1,085,700 | 5兆5943億 | +4.13% | 48.87 | 7.16 |
| 06/12 | 17,800 | 17,800 | 17,480 | 17,590 | -0.4% | 3,913,500 | 5兆5975億 | +4.54% | 48.89 | 7.16 |
| 06/11 | 17,130 | 17,660 | 17,123 | 17,660 | +3.88% | 2,180,700 | 5兆6197億 | +5.43% | 49.09 | 7.19 |
| 06/10 | 16,990 | 17,147 | 16,860 | 17,000 | +0.67% | 1,481,400 | 5兆4097億 | +1.96% | 47.25 | 6.92 |
| 06/09 | 17,130 | 17,193 | 16,887 | 16,887 | -2.05% | 1,552,200 | 5兆3736億 | +1.56% | 46.94 | 6.88 |
| 06/08 | 17,110 | 17,250 | 17,083 | 17,240 | +1.49% | 1,361,700 | 5兆4861億 | +3.97% | 47.92 | 7.02 |
| 06/05 | 16,897 | 17,020 | 16,840 | 16,987 | +0.43% | 1,069,200 | 5兆4055億 | +2.67% | 47.22 | 6.92 |
| 06/04 | 17,090 | 17,143 | 16,880 | 16,913 | -0.57% | 1,297,200 | 5兆3821億 | +2.47% | 47.01 | 6.89 |
| 06/03 | 17,083 | 17,090 | 16,943 | 17,010 | -0.57% | 1,428,000 | 5兆4129億 | +3.22% | 47.28 | 6.93 |
| 06/02 | 17,147 | 17,167 | 17,010 | 17,107 | +0.14% | 1,068,000 | 5兆4437億 | +3.95% | 47.55 | 6.97 |
| 06/01 | 17,040 | 17,147 | 16,990 | 17,083 | -0.1% | 1,055,100 | 5兆4362億 | +3.98% | 47.49 | 6.96 |
| 05/29 | 16,900 | 17,213 | 16,850 | 17,100 | +0.65% | 1,764,000 | 5兆4415億 | +4.33% | 47.53 | 6.96 |
| 05/28 | 17,090 | 17,163 | 16,877 | 16,990 | +0.08% | 1,572,900 | 5兆4065億 | +3.93% | 47.22 | 6.92 |
| 05/27 | 16,837 | 16,993 | 16,820 | 16,977 | +0.1% | 1,272,900 | 5兆4023億 | +4.11% | 47.19 | 6.91 |
| 05/26 | 16,917 | 16,983 | 16,840 | 16,960 | +0.41% | 1,422,600 | 5兆3970億 | +4.21% | 47.14 | 6.91 |
| 05/25 | 16,717 | 16,937 | 16,717 | 16,890 | +0.74% | 1,078,200 | 5兆3747億 | +3.93% | 46.95 | 6.88 |
| 05/22 | 16,670 | 16,800 | 16,545 | 16,767 | +0.4% | 1,185,900 | 5兆3355億 | +3.24% | 46.6 | 6.83 |
| 05/21 | 16,703 | 16,820 | 16,665 | 16,700 | -0.2% | 952,500 | 5兆3142億 | +2.85% | 46.42 | 6.8 |
| 05/20 | 16,760 | 16,877 | 16,683 | 16,733 | +0.38% | 1,527,300 | 5兆3248億 | +3.08% | 46.51 | 6.81 |
| 05/19 | 16,497 | 16,743 | 16,417 | 16,670 | +1.99% | 2,185,500 | 5兆3047億 | +2.84% | 46.33 | 6.79 |
| 05/18 | 16,168 | 16,377 | 16,093 | 16,345 | +0.97% | 893,100 | 5兆2013億 | +1.03% | 45.43 | 6.66 |
| 05/15 | 16,227 | 16,313 | 16,137 | 16,188 | +0.6% | 1,287,900 | 5兆1514億 | +0.19% | 45 | 6.59 |
| 05/14 | 16,352 | 16,383 | 16,073 | 16,092 | -2.5% | 2,000,100 | 5兆1207億 | -0.31% | 44.73 | 6.55 |
| 05/13 | 16,182 | 16,515 | 16,043 | 16,505 | +2.44% | 1,914,600 | 5兆2522億 | +2.31% | 45.88 | 6.72 |
| 05/12 | 16,083 | 16,207 | 15,977 | 16,112 | -0.24% | 1,669,200 | 5兆1270億 | +0.07% | 44.78 | 6.56 |
| 05/11 | 15,940 | 16,150 | 15,887 | 16,150 | +2.82% | 1,495,500 | 5兆1392億 | +0.44% | 44.89 | 6.58 |
| 05/08 | 15,700 | 15,930 | 15,677 | 15,707 | +0.03% | 2,467,800 | 4兆9981億 | -2.16% | 43.66 | 6.4 |
| 05/07 | 15,765 | 15,833 | 15,672 | 15,702 | -1.02% | 1,824,600 | 4兆9965億 | -2.22% | 43.64 | 6.39 |
| 05/01 | 15,735 | 15,943 | 15,692 | 15,863 | +0.62% | 1,664,100 | 5兆480億 | -1.14% | 44.09 | 6.46 |
| 04/30 | 16,160 | 16,160 | 15,765 | 15,765 | -3.34% | 2,496,900 | 5兆167億 | -1.65% | 43.82 | 6.42 |
| 04/28 | 16,200 | 16,382 | 16,137 | 16,310 | +1.83% | 1,703,100 | 5兆1901億 | +1.78% | 45.33 | 6.64 |
| 04/27 | 16,233 | 16,237 | 16,017 | 16,017 | -1.34% | 1,443,300 | 5兆968億 | +0.12% | 44.52 | 6.52 |
| 04/24 | 16,408 | 16,478 | 16,225 | 16,235 | -1.4% | 1,268,700 | 5兆1663億 | +1.56% | 45.13 | 6.61 |
| 04/23 | 16,483 | 16,533 | 16,322 | 16,465 | +0.3% | 1,636,500 | 5兆2395億 | +3.16% | 45.76 | 6.71 |
| 04/22 | 16,277 | 16,447 | 16,212 | 16,415 | +1.78% | 1,648,500 | 5兆2235億 | +3.19% | 45.63 | 6.69 |
| 04/21 | 16,090 | 16,167 | 15,910 | 16,128 | +0.64% | 1,444,500 | 5兆1323億 | +1.65% | 44.83 | 6.57 |
| 04/20 | 15,867 | 16,103 | 15,800 | 16,025 | +0.66% | 1,514,400 | 5兆994億 | +1.18% | 44.54 | 6.53 |
| 04/17 | 16,167 | 16,198 | 15,917 | 15,920 | -1.73% | 1,603,500 | 5兆660億 | +0.67% | 44.25 | 6.48 |
| 04/16 | 16,407 | 16,423 | 16,173 | 16,200 | -1.19% | 1,398,000 | 5兆1551億 | +2.57% | 45.03 | 6.6 |
| 04/15 | 16,578 | 16,620 | 16,343 | 16,395 | -1.24% | 1,382,100 | 5兆2172億 | +4.08% | 45.57 | 6.68 |
| 04/14 | 16,612 | 16,693 | 16,568 | 16,602 | -0.69% | 1,132,200 | 5兆2829億 | +5.77% | 46.14 | 6.76 |
| 04/13 | 16,733 | 16,783 | 16,583 | 16,717 | +0.91% | 1,406,700 | 5兆3195億 | +6.99% | 46.46 | 6.81 |
| 04/10 | 16,500 | 16,883 | 16,470 | 16,567 | +2.47% | 5,190,900 | 5兆2718億 | +6.47% | 46.05 | 6.75 |
| 04/09 | 15,905 | 16,187 | 15,895 | 16,167 | +1.93% | 1,892,400 | 5兆1445億 | +4.22% | 44.94 | 6.58 |
| 04/08 | 15,793 | 15,860 | 15,698 | 15,860 | +0.08% | 1,450,800 | 5兆469億 | +2.49% | 44.08 | 6.46 |
| 04/07 | 15,803 | 15,847 | 15,673 | 15,847 | +0.51% | 1,613,100 | 5兆427億 | +2.53% | 44.05 | 6.45 |
