株価チャート
2015/11/04～2016/03/31
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 |
|---|
| 2016 |
| 03/31 | 16,200 | 16,245 | 15,980 | 15,980 | -1.3% | 452,900 | 1兆2479億 | +0.81% | 18.32 | 5.01 |
| 03/30 | 16,115 | 16,290 | 16,060 | 16,190 | +1.54% | 491,800 | 1兆2842億 | +2.36% | 18.71 | 5.12 |
| 03/29 | 16,050 | 16,065 | 15,765 | 15,945 | -1.73% | 494,100 | 1兆2648億 | +1.12% | 18.43 | 5.04 |
| 03/28 | 16,310 | 16,310 | 16,035 | 16,225 | +0.34% | 310,100 | 1兆2870億 | +3.09% | 18.75 | 5.13 |
| 03/25 | 16,195 | 16,310 | 16,085 | 16,170 | +0.31% | 241,300 | 1兆2826億 | +3.07% | 18.69 | 5.11 |
| 03/24 | 16,110 | 16,235 | 16,025 | 16,120 | -0.77% | 351,400 | 1兆2787億 | +3.11% | 18.63 | 5.09 |
| 03/23 | 16,180 | 16,370 | 16,075 | 16,245 | -0.21% | 303,700 | 1兆2886億 | +4.28% | 18.78 | 5.13 |
| 03/22 | 16,000 | 16,315 | 15,960 | 16,280 | +0.4% | 594,000 | 1兆2914億 | +4.85% | 18.82 | 5.14 |
| 03/18 | 16,200 | 16,320 | 15,880 | 16,215 | +1.98% | 917,600 | 1兆2862億 | +4.8% | 18.74 | 5.12 |
| 03/17 | 15,885 | 16,020 | 15,730 | 15,900 | +0.82% | 490,800 | 1兆2612億 | +3.32% | 18.38 | 5.02 |
| 03/16 | 15,765 | 15,870 | 15,675 | 15,770 | +0.03% | 285,300 | 1兆2509億 | +2.92% | 18.23 | 4.98 |
| 03/15 | 15,930 | 15,950 | 15,650 | 15,765 | -0.82% | 305,400 | 1兆2505億 | +3.17% | 18.22 | 4.98 |
| 03/14 | 15,730 | 15,915 | 15,505 | 15,895 | +1.5% | 336,000 | 1兆2608億 | +4.18% | 18.37 | 5.02 |
| 03/11 | 15,450 | 15,700 | 15,320 | 15,660 | +0.32% | 505,200 | 1兆2422億 | +2.91% | 18.1 | 4.95 |
| 03/10 | 15,490 | 15,695 | 15,390 | 15,610 | +1.89% | 330,700 | 1兆2382億 | +2.73% | 18.04 | 4.93 |
| 03/09 | 15,635 | 15,645 | 15,250 | 15,320 | -1.03% | 412,500 | 1兆2152億 | +0.88% | 17.71 | 4.84 |
| 03/08 | 15,615 | 15,650 | 15,280 | 15,480 | +0.88% | 461,000 | 1兆2279億 | +1.84% | 17.89 | 4.89 |
| 03/07 | 15,645 | 15,645 | 15,315 | 15,345 | -3.16% | 573,400 | 1兆2172億 | +0.83% | 17.74 | 4.85 |
| 03/04 | 16,450 | 16,455 | 15,630 | 15,845 | -4.26% | 762,500 | 1兆2568億 | +4.14% | 18.31 | 5.01 |
| 03/03 | 16,200 | 16,550 | 16,105 | 16,550 | +2.86% | 746,600 | 1兆3128億 | +9.11% | 19.13 | 5.23 |
| 03/02 | 15,955 | 16,145 | 15,900 | 16,090 | +3.44% | 427,300 | 1兆2763億 | +6.63% | 18.6 | 5.08 |
| 03/01 | 15,350 | 15,610 | 15,210 | 15,555 | +1.8% | 328,700 | 1兆2338億 | +3.6% | 17.98 | 4.92 |
| 02/29 | 15,695 | 15,695 | 15,255 | 15,280 | -1.7% | 632,600 | 1兆2120億 | +2.18% | 17.66 | 4.83 |
| 02/26 | 15,550 | 15,800 | 15,305 | 15,545 | +1.63% | 376,200 | 1兆2330億 | +4.32% | 17.97 | 4.91 |
| 02/25 | 15,200 | 15,415 | 15,140 | 15,295 | +1.16% | 491,400 | 1兆2132億 | +3.3% | 17.68 | 4.83 |
| 02/24 | 14,940 | 15,195 | 14,880 | 15,120 | +0.93% | 368,300 | 1兆1993億 | +2.6% | 17.48 | 4.78 |
| 02/23 | 15,385 | 15,410 | 14,870 | 14,980 | -1.38% | 369,600 | 1兆1882億 | +1.96% | 17.32 | 4.73 |
| 02/22 | 14,980 | 15,225 | 14,905 | 15,190 | +1.23% | 352,200 | 1兆2049億 | +3.64% | 17.56 | 4.8 |
| 02/19 | 14,995 | 15,155 | 14,835 | 15,005 | +1.52% | 488,200 | 1兆1902億 | +2.63% | 17.34 | 4.74 |
| 02/18 | 15,050 | 15,075 | 14,735 | 14,780 | +0.37% | 376,400 | 1兆1724億 | +1.41% | 17.08 | 4.67 |
| 02/17 | 14,900 | 15,055 | 14,520 | 14,725 | -1.67% | 404,300 | 1兆1680億 | +1.25% | 17.02 | 4.65 |
| 02/16 | 14,980 | 15,290 | 14,845 | 14,975 | +0.5% | 448,000 | 1兆1878億 | +3.21% | 17.31 | 4.73 |
| 02/15 | 14,555 | 15,080 | 14,420 | 14,900 | +5.26% | 729,700 | 1兆1819億 | +2.97% | 17.22 | 4.71 |
| 02/12 | 14,180 | 14,550 | 14,120 | 14,155 | -0.67% | 903,100 | 1兆1228億 | -2.03% | 16.36 | 4.47 |
| 02/10 | 14,650 | 14,705 | 14,060 | 14,250 | -2.96% | 774,300 | 1兆1303億 | -1.34% | 16.47 | 4.5 |
| 02/09 | 14,690 | 14,785 | 14,550 | 14,685 | -3.32% | 691,700 | 1兆1648億 | +1.76% | 16.97 | 4.64 |
| 02/08 | 14,690 | 15,330 | 14,680 | 15,190 | +2.05% | 542,000 | 1兆2049億 | +5.5% | 17.56 | 4.8 |
| 02/05 | 14,900 | 14,975 | 14,680 | 14,885 | -1.59% | 591,100 | 1兆1807億 | +3.73% | 17.21 | 4.7 |
| 02/04 | 15,075 | 15,310 | 15,040 | 15,125 | -1.66% | 717,600 | 1兆1997億 | +5.66% | 17.48 | 4.78 |
| 02/03 | 15,350 | 15,490 | 15,230 | 15,380 | -1.91% | 849,600 | 1兆2200億 | +7.85% | 17.78 | 4.86 |
| 02/02 | 15,595 | 15,810 | 15,440 | 15,680 | -1.69% | 731,800 | 1兆2438億 | +10.44% | 18.12 | 4.95 |
| 02/01 | 15,445 | 15,980 | 15,430 | 15,950 | +4.73% | 797,800 | 1兆2652億 | +12.94% | 18.44 | 5.04 |
| 01/29 | 14,980 | 15,240 | 14,445 | 15,230 | +3.71% | 1,071,000 | 1兆2081億 | +8.44% | 17.6 | 4.81 |
| 01/28 | 14,600 | 14,850 | 14,430 | 14,685 | +0.62% | 601,500 | 1兆1648億 | +4.95% | 16.97 | 4.64 |
| 01/27 | 14,350 | 14,610 | 14,190 | 14,595 | +2.93% | 462,900 | 1兆1577億 | +4.55% | 16.87 | 4.61 |
| 01/26 | 13,955 | 14,300 | 13,890 | 14,180 | +0.75% | 499,900 | 1兆1248億 | +1.77% | 16.39 | 4.48 |
| 01/25 | 14,050 | 14,120 | 13,855 | 14,075 | +0.9% | 345,700 | 1兆1164億 | +1.15% | 16.27 | 4.45 |
| 01/22 | 13,600 | 13,980 | 13,580 | 13,950 | +5.76% | 700,900 | 1兆1065億 | +0.45% | 16.12 | 4.41 |
| 01/21 | 13,510 | 13,785 | 13,190 | 13,190 | -2.69% | 665,400 | 1兆462億 | -4.93% | 15.25 | 4.17 |
| 01/20 | 13,950 | 14,105 | 13,555 | 13,555 | -3.04% | 621,100 | 1兆752億 | -2.45% | 15.67 | 4.28 |
| 01/19 | 13,990 | 14,040 | 13,805 | 13,980 | -0.96% | 500,600 | 1兆1089億 | +0.61% | 16.16 | 4.42 |
| 01/18 | 14,100 | 14,230 | 13,990 | 14,115 | -0.98% | 485,400 | 1兆1196億 | +1.72% | 16.32 | 4.46 |
| 01/15 | 13,995 | 14,275 | 13,985 | 14,255 | +2.74% | 732,000 | 1兆1307億 | +2.89% | 16.48 | 4.5 |
| 01/14 | 13,745 | 13,885 | 13,525 | 13,875 | -0.82% | 632,200 | 1兆1006億 | +0.38% | 16.04 | 4.38 |
| 01/13 | 13,980 | 14,050 | 13,860 | 13,990 | +0.87% | 461,500 | 1兆1097億 | +1.38% | 16.17 | 4.42 |
| 01/12 | 14,020 | 14,235 | 13,870 | 13,870 | -0.89% | 965,500 | 1兆1002億 | +0.68% | 16.03 | 4.38 |
| 01/08 | 14,330 | 14,445 | 13,980 | 13,995 | -2.64% | 819,900 | 1兆1101億 | +1.81% | 16.18 | 4.42 |
| 01/07 | 14,315 | 14,695 | 14,240 | 14,375 | +2.42% | 1,005,000 | 1兆1402億 | +4.94% | 16.62 | 4.54 |
| 01/06 | 14,130 | 14,190 | 13,960 | 14,035 | +0.72% | 420,900 | 1兆1133億 | +2.93% | 16.22 | 4.43 |
| 01/05 | 13,910 | 14,070 | 13,845 | 13,935 | +0.65% | 407,200 | 1兆1053億 | +2.6% | 16.11 | 4.4 |
| 01/04 | 14,010 | 14,075 | 13,725 | 13,845 | -1.18% | 315,300 | 1兆982億 | +2.28% | 16 | 4.37 |
| 2015 |
| 12/30 | 14,055 | 14,125 | 13,970 | 14,010 | 0% | 188,800 | 1兆1113億 | +3.82% | 16.19 | 4.43 |
| 12/29 | 13,780 | 14,030 | 13,735 | 14,010 | +1.74% | 262,300 | 1兆1113億 | +4.18% | 16.19 | 4.43 |
| 12/28 | 13,755 | 13,810 | 13,625 | 13,770 | -0.22% | 223,200 | 1兆922億 | +2.73% | 15.92 | 4.35 |
| 12/25 | 13,790 | 13,900 | 13,730 | 13,800 | -0.11% | 107,700 | 1兆946億 | +3.25% | 15.95 | 4.36 |
| 12/24 | 14,140 | 14,170 | 13,795 | 13,815 | -1.14% | 230,200 | 1兆958億 | +3.62% | 15.97 | 4.37 |
| 12/22 | 13,950 | 14,180 | 13,930 | 13,975 | +0.32% | 362,100 | 1兆1085億 | +5.12% | 16.15 | 4.42 |
| 12/21 | 13,910 | 13,960 | 13,735 | 13,930 | +0.4% | 295,600 | 1兆1049億 | +5.15% | 16.1 | 4.4 |
| 12/18 | 14,185 | 14,250 | 13,870 | 13,875 | -0.29% | 646,600 | 1兆1006億 | +5.07% | 16.04 | 4.38 |
| 12/17 | 13,935 | 14,035 | 13,870 | 13,915 | +1.31% | 397,800 | 1兆1037億 | +5.7% | 16.08 | 4.4 |
| 12/16 | 13,690 | 13,795 | 13,535 | 13,735 | +2.42% | 491,600 | 1兆895億 | +4.67% | 15.88 | 4.34 |
| 12/15 | 13,465 | 13,585 | 13,410 | 13,410 | -1.36% | 306,000 | 1兆637億 | +2.53% | 15.5 | 4.24 |
| 12/14 | 13,450 | 13,610 | 13,350 | 13,595 | -0.84% | 307,100 | 1兆784億 | +4.14% | 15.71 | 4.3 |
| 12/11 | 13,545 | 13,745 | 13,450 | 13,710 | +1.11% | 480,400 | 1兆875億 | +5.32% | 15.85 | 4.33 |
| 12/10 | 13,555 | 13,680 | 13,525 | 13,560 | +0.26% | 322,700 | 1兆756億 | +4.49% | 15.67 | 4.28 |
| 12/09 | 13,605 | 13,635 | 13,455 | 13,525 | -0.37% | 379,100 | 1兆728億 | +4.57% | 15.63 | 4.27 |
| 12/08 | 13,700 | 13,765 | 13,540 | 13,575 | +0.97% | 445,800 | 1兆768億 | +5.14% | 15.69 | 4.29 |
| 12/07 | 13,330 | 13,550 | 13,330 | 13,445 | +1.13% | 437,600 | 1兆665億 | +4.28% | 15.54 | 4.25 |
| 12/04 | 13,200 | 13,335 | 13,190 | 13,295 | -0.93% | 442,900 | 1兆546億 | +3.31% | 15.37 | 4.2 |
| 12/03 | 13,535 | 13,735 | 13,420 | 13,420 | +2.48% | 754,300 | 1兆645億 | +4.37% | 15.51 | 4.24 |
| 12/02 | 12,800 | 13,175 | 12,795 | 13,095 | +2.3% | 833,900 | 1兆387億 | +1.98% | 15.14 | 4.14 |
| 12/01 | 12,860 | 12,860 | 12,685 | 12,800 | +0.08% | 455,900 | 1兆153億 | -0.3% | 14.8 | 4.04 |
| 11/30 | 12,880 | 12,940 | 12,750 | 12,790 | +0.63% | 604,700 | 1兆145億 | -0.51% | 14.78 | 4.04 |
| 11/27 | 12,750 | 12,800 | 12,685 | 12,710 | -0.55% | 287,500 | 1兆82億 | -1.17% | 14.69 | 4.02 |
| 11/26 | 12,750 | 12,810 | 12,675 | 12,780 | -0.2% | 382,100 | 1兆137億 | -0.7% | 14.77 | 4.04 |
| 11/25 | 12,730 | 12,840 | 12,640 | 12,805 | -0.51% | 495,900 | 1兆157億 | -0.52% | 14.8 | 4.05 |
| 11/24 | 12,825 | 12,890 | 12,720 | 12,870 | -0.23% | 359,600 | 1兆209億 | -0.08% | 14.88 | 4.07 |
| 11/20 | 12,820 | 12,900 | 12,755 | 12,900 | +0.58% | 338,300 | 1兆232億 | +0.12% | 14.91 | 4.08 |
| 11/19 | 13,050 | 13,080 | 12,765 | 12,825 | -0.89% | 384,400 | 1兆173億 | -0.44% | 14.82 | 4.05 |
| 11/18 | 12,880 | 12,990 | 12,825 | 12,940 | +0.54% | 225,100 | 1兆264億 | +0.41% | 14.96 | 4.09 |
| 11/17 | 12,905 | 12,930 | 12,835 | 12,870 | +0.35% | 228,900 | 1兆209億 | -0.06% | 14.88 | 4.07 |
| 11/16 | 12,700 | 12,915 | 12,690 | 12,825 | -0.19% | 169,600 | 1兆173億 | -0.43% | 14.82 | 4.05 |
| 11/13 | 12,705 | 12,875 | 12,705 | 12,850 | -0.19% | 197,700 | 1兆193億 | -0.19% | 14.85 | 4.06 |
| 11/12 | 12,795 | 12,915 | 12,755 | 12,875 | +0.16% | 159,500 | 1兆213億 | +0.06% | 14.88 | 4.07 |
| 11/11 | 12,645 | 12,920 | 12,625 | 12,855 | +1.54% | 284,700 | 1兆197億 | -0.01% | 14.86 | 4.06 |
| 11/10 | 12,650 | 12,775 | 12,630 | 12,660 | -1.02% | 295,300 | 1兆42億 | -1.46% | 14.63 | 4 |
| 11/09 | 12,735 | 12,870 | 12,665 | 12,790 | +0.83% | 334,500 | 1兆145億 | -0.34% | 14.78 | 4.04 |
| 11/06 | 12,730 | 12,750 | 12,585 | 12,685 | +0.04% | 238,900 | 1兆62億 | -1.03% | 14.66 | 4.01 |
| 11/05 | 12,580 | 12,685 | 12,405 | 12,680 | +1.48% | 582,100 | 1兆58億 | -0.9% | 14.66 | 4.01 |
| 11/04 | 13,095 | 13,115 | 12,455 | 12,495 | -3.36% | 664,600 | 9911億5811万 | -2.15% | 14.44 | 3.95 |
