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 | 2,578 | 2,584 | 2,511 | 2,540 | -1.32% | 5,784,000 | 1兆4827億 | -7.84% | 20.7 | 2.18 |
| 03/30 | 2,642 | 2,670 | 2,569 | 2,574 | -6.13% | 6,871,000 | 1兆5026億 | -6.98% | 20.98 | 2.21 |
| 03/29 | 2,750 | 2,755 | 2,720 | 2,742 | -0.15% | 2,658,000 | 1兆6006億 | -1.26% | 22.35 | 2.35 |
| 03/28 | 2,758 | 2,760 | 2,726 | 2,746 | +0.37% | 2,268,000 | 1兆6030億 | -1.29% | 22.38 | 2.36 |
| 03/25 | 2,727 | 2,759 | 2,725 | 2,736 | -0.91% | 2,071,000 | 1兆5971億 | -1.76% | 22.3 | 2.35 |
| 03/24 | 2,724 | 2,786 | 2,721 | 2,761 | +1.4% | 2,132,000 | 1兆6117億 | -0.93% | 22.5 | 2.37 |
| 03/23 | 2,710 | 2,749 | 2,710 | 2,723 | +0.44% | 1,959,000 | 1兆5895億 | -2.3% | 22.19 | 2.34 |
| 03/22 | 2,701 | 2,763 | 2,688 | 2,711 | -0.29% | 2,946,000 | 1兆5825億 | -2.8% | 22.09 | 2.33 |
| 03/18 | 2,750 | 2,762 | 2,701 | 2,719 | -1.73% | 2,531,000 | 1兆5872億 | -2.75% | 22.16 | 2.33 |
| 03/17 | 2,800 | 2,825 | 2,745 | 2,767 | -0.93% | 1,777,000 | 1兆6152億 | -1.07% | 22.55 | 2.37 |
| 03/16 | 2,765 | 2,813 | 2,752 | 2,793 | +0.4% | 1,666,000 | 1兆6304億 | -0.25% | 22.76 | 2.4 |
| 03/15 | 2,788 | 2,808 | 2,767 | 2,782 | -0.5% | 1,501,000 | 1兆6240億 | -0.82% | 22.67 | 2.39 |
| 03/14 | 2,805 | 2,820 | 2,775 | 2,796 | 0% | 1,917,000 | 1兆6322億 | -0.57% | 22.79 | 2.4 |
| 03/11 | 2,732 | 2,812 | 2,732 | 2,796 | +0.58% | 3,230,000 | 1兆6322億 | -0.78% | 22.79 | 2.4 |
| 03/10 | 2,732 | 2,790 | 2,732 | 2,780 | +1.76% | 1,694,000 | 1兆6228億 | -1.7% | 22.66 | 2.38 |
| 03/09 | 2,717 | 2,747 | 2,703 | 2,732 | +0.55% | 1,875,000 | 1兆5948億 | -3.84% | 22.27 | 2.34 |
| 03/08 | 2,747 | 2,768 | 2,667 | 2,717 | -1.31% | 3,197,000 | 1兆5860億 | -4.87% | 22.14 | 2.33 |
| 03/07 | 2,803 | 2,819 | 2,741 | 2,753 | -3.67% | 2,768,000 | 1兆6070億 | -4.21% | 22.44 | 2.36 |
| 03/04 | 2,820 | 2,883 | 2,801 | 2,858 | +0.78% | 2,268,000 | 1兆6683億 | -0.66% | 23.29 | 2.45 |
| 03/03 | 2,814 | 2,836 | 2,788 | 2,836 | +0.11% | 1,878,000 | 1兆6555億 | -1.18% | 23.11 | 2.43 |
| 03/02 | 2,805 | 2,841 | 2,770 | 2,833 | +2.83% | 2,993,000 | 1兆6537億 | -1.01% | 23.09 | 2.43 |
| 03/01 | 2,740 | 2,768 | 2,685 | 2,755 | -0.43% | 3,416,000 | 1兆6082億 | -3.37% | 22.45 | 2.36 |
| 02/29 | 2,884 | 2,906 | 2,767 | 2,767 | -2.91% | 2,592,000 | 1兆6152億 | -2.71% | 22.55 | 2.37 |
| 02/26 | 2,829 | 2,876 | 2,804 | 2,850 | +0.74% | 2,404,000 | 1兆6942億 | +0.53% | 23.24 | 2.45 |
| 02/25 | 2,817 | 2,848 | 2,801 | 2,829 | +0.71% | 1,699,000 | 1兆6817億 | +0.39% | 23.07 | 2.43 |
| 02/24 | 2,813 | 2,846 | 2,777 | 2,809 | -0.53% | 1,966,000 | 1兆6698億 | +0.14% | 22.9 | 2.41 |
| 02/23 | 2,888 | 2,897 | 2,797 | 2,824 | -1.98% | 2,063,000 | 1兆6787億 | +1.04% | 23.02 | 2.42 |
| 02/22 | 2,792 | 2,898 | 2,783 | 2,881 | +2.71% | 1,748,000 | 1兆7126億 | +3.37% | 23.49 | 2.47 |
| 02/19 | 2,788 | 2,827 | 2,754 | 2,805 | +0.11% | 1,786,000 | 1兆6674億 | +1.01% | 22.87 | 2.41 |
| 02/18 | 2,805 | 2,843 | 2,781 | 2,802 | +1.71% | 2,063,000 | 1兆6657億 | +1.19% | 22.85 | 2.4 |
| 02/17 | 2,761 | 2,783 | 2,705 | 2,755 | -0.86% | 2,215,000 | 1兆6377億 | -0.36% | 22.46 | 2.36 |
| 02/16 | 2,840 | 2,846 | 2,767 | 2,779 | -3.91% | 2,793,000 | 1兆6520億 | +0.69% | 22.66 | 2.38 |
| 02/15 | 2,828 | 2,912 | 2,814 | 2,892 | +5.51% | 2,171,000 | 1兆7192億 | +4.93% | 23.58 | 2.48 |
| 02/12 | 2,741 | 2,807 | 2,703 | 2,741 | -3.21% | 3,130,000 | 1兆6294億 | -0.22% | 22.35 | 2.35 |
| 02/10 | 2,908 | 2,928 | 2,776 | 2,832 | -2.75% | 2,734,000 | 1兆6835億 | +3.13% | 23.09 | 2.43 |
| 02/09 | 2,876 | 2,936 | 2,876 | 2,912 | -2.15% | 2,484,000 | 1兆7310億 | +6.24% | 23.74 | 2.5 |
| 02/08 | 2,880 | 2,988 | 2,872 | 2,976 | +1.36% | 2,261,000 | 1兆7691億 | +8.77% | 24.26 | 2.55 |
| 02/05 | 2,950 | 2,988 | 2,898 | 2,936 | -3.48% | 4,302,000 | 1兆7453億 | +7.43% | 23.94 | 2.52 |
| 02/04 | 3,060 | 3,091 | 3,037 | 3,042 | -1.87% | 2,465,000 | 1兆8083億 | +11.43% | 24.8 | 2.61 |
| 02/03 | 3,075 | 3,133 | 3,039 | 3,100 | -0.86% | 3,133,000 | 1兆8428億 | +13.93% | 25.28 | 2.66 |
| 02/02 | 3,080 | 3,134 | 3,063 | 3,127 | -0.98% | 2,866,000 | 1兆8589億 | +15.34% | 25.5 | 2.68 |
| 02/01 | 3,100 | 3,161 | 3,026 | 3,158 | +11.31% | 6,706,000 | 1兆8773億 | +17.09% | 25.75 | 2.71 |
| 01/29 | 2,731 | 2,862 | 2,689 | 2,837 | +5.82% | 3,739,000 | 1兆6865億 | +5.78% | 23.13 | 2.43 |
| 01/28 | 2,638 | 2,715 | 2,617 | 2,681 | +1.78% | 2,456,000 | 1兆5937億 | +0.04% | 21.86 | 2.3 |
| 01/27 | 2,610 | 2,642 | 2,587 | 2,634 | +3.21% | 2,392,000 | 1兆5658億 | -1.79% | 21.48 | 2.26 |
| 01/26 | 2,534 | 2,600 | 2,534 | 2,552 | -1.24% | 2,623,000 | 1兆5170億 | -5.06% | 20.81 | 2.19 |
| 01/25 | 2,544 | 2,587 | 2,528 | 2,584 | +2.34% | 1,494,000 | 1兆5361億 | -4.12% | 21.07 | 2.22 |
| 01/22 | 2,500 | 2,529 | 2,454 | 2,525 | +4% | 2,457,000 | 1兆5010億 | -6.41% | 20.59 | 2.17 |
| 01/21 | 2,523 | 2,534 | 2,427 | 2,428 | -3.23% | 1,796,000 | 1兆4433億 | -10.27% | 19.8 | 2.08 |
| 01/20 | 2,563 | 2,600 | 2,498 | 2,509 | -2.56% | 1,994,000 | 1兆4915億 | -7.66% | 20.46 | 2.15 |
| 01/19 | 2,601 | 2,616 | 2,553 | 2,575 | -1.27% | 1,539,000 | 1兆5307億 | -5.5% | 20.99 | 2.21 |
| 01/18 | 2,585 | 2,616 | 2,576 | 2,608 | -0.84% | 1,692,000 | 1兆5503億 | -4.5% | 21.26 | 2.24 |
| 01/15 | 2,650 | 2,684 | 2,610 | 2,630 | +0.84% | 2,092,000 | 1兆5634億 | -3.91% | 21.44 | 2.26 |
| 01/14 | 2,645 | 2,653 | 2,580 | 2,608 | -3.23% | 2,421,000 | 1兆5503億 | -4.85% | 21.26 | 2.24 |
| 01/13 | 2,665 | 2,709 | 2,651 | 2,695 | +1.81% | 2,286,000 | 1兆6020億 | -1.82% | 21.97 | 2.31 |
| 01/12 | 2,650 | 2,683 | 2,646 | 2,647 | -1.12% | 3,575,000 | 1兆5735億 | -3.71% | 21.58 | 2.27 |
| 01/08 | 2,650 | 2,723 | 2,647 | 2,677 | +0.26% | 3,673,000 | 1兆5913億 | -2.9% | 21.83 | 2.3 |
| 01/07 | 2,710 | 2,721 | 2,656 | 2,670 | -1.22% | 2,456,000 | 1兆5872億 | -3.37% | 21.77 | 2.29 |
| 01/06 | 2,723 | 2,750 | 2,688 | 2,703 | -0.73% | 2,885,000 | 1兆6068億 | -2.38% | 22.04 | 2.32 |
| 01/05 | 2,796 | 2,815 | 2,717 | 2,723 | -2.19% | 3,104,000 | 1兆6187億 | -1.87% | 22.2 | 2.34 |
| 01/04 | 2,831 | 2,856 | 2,771 | 2,784 | -3.33% | 1,642,000 | 1兆6550億 | +0.14% | 22.7 | 2.39 |
| 2015 |
| 12/30 | 2,866 | 2,895 | 2,854 | 2,880 | +0.63% | 1,302,000 | 1兆7120億 | +3.52% | 23.48 | 2.47 |
| 12/29 | 2,828 | 2,863 | 2,811 | 2,862 | +1.17% | 1,179,000 | 1兆7013億 | +2.95% | 23.33 | 2.46 |
| 12/28 | 2,851 | 2,862 | 2,804 | 2,829 | -0.46% | 1,112,000 | 1兆6817億 | +1.76% | 23.07 | 2.43 |
| 12/25 | 2,801 | 2,846 | 2,784 | 2,842 | +1.83% | 1,380,000 | 1兆6894億 | +2.19% | 23.17 | 2.44 |
| 12/24 | 2,830 | 2,831 | 2,788 | 2,791 | +0.54% | 1,794,000 | 1兆6591億 | +0.36% | 22.76 | 2.39 |
| 12/22 | 2,781 | 2,788 | 2,745 | 2,776 | -0.39% | 1,494,000 | 1兆6502億 | -0.22% | 22.63 | 2.38 |
| 12/21 | 2,736 | 2,806 | 2,721 | 2,787 | +1.86% | 2,747,000 | 1兆6567億 | +0.11% | 22.72 | 2.39 |
| 12/18 | 2,788 | 2,850 | 2,736 | 2,736 | -1.94% | 2,715,000 | 1兆6264億 | -1.79% | 22.31 | 2.35 |
| 12/17 | 2,776 | 2,799 | 2,754 | 2,790 | +2.35% | 2,615,000 | 1兆6585億 | 0% | 22.75 | 2.39 |
| 12/16 | 2,690 | 2,726 | 2,660 | 2,726 | +2.75% | 2,108,000 | 1兆6205億 | -2.36% | 22.23 | 2.34 |
| 12/15 | 2,717 | 2,733 | 2,648 | 2,653 | -2.39% | 2,294,000 | 1兆5771億 | -5.08% | 21.63 | 2.28 |
| 12/14 | 2,661 | 2,722 | 2,658 | 2,718 | +0.59% | 2,109,000 | 1兆6157億 | -2.93% | 22.16 | 2.33 |
| 12/11 | 2,698 | 2,742 | 2,694 | 2,702 | -0.48% | 3,279,000 | 1兆6062億 | -3.57% | 22.03 | 2.32 |
| 12/10 | 2,708 | 2,741 | 2,704 | 2,715 | 0% | 1,962,000 | 1兆6139億 | -3.24% | 22.14 | 2.33 |
| 12/09 | 2,757 | 2,773 | 2,706 | 2,715 | -1.52% | 2,129,000 | 1兆6139億 | -3.14% | 22.14 | 2.33 |
| 12/08 | 2,733 | 2,815 | 2,720 | 2,757 | +0.88% | 2,957,000 | 1兆6389億 | -1.5% | 22.48 | 2.37 |
| 12/07 | 2,746 | 2,763 | 2,727 | 2,733 | +0.77% | 1,949,000 | 1兆6246億 | -2.29% | 22.28 | 2.35 |
| 12/04 | 2,757 | 2,757 | 2,701 | 2,712 | -3.35% | 3,752,000 | 1兆6122億 | -2.97% | 22.11 | 2.33 |
| 12/03 | 2,809 | 2,821 | 2,802 | 2,806 | -0.71% | 1,704,000 | 1兆6680億 | +0.39% | 22.88 | 2.41 |
| 12/02 | 2,815 | 2,839 | 2,811 | 2,826 | -0.46% | 1,694,000 | 1兆6799億 | +1.25% | 23.04 | 2.42 |
| 12/01 | 2,823 | 2,839 | 2,787 | 2,839 | +0.57% | 2,353,000 | 1兆6877億 | +1.9% | 23.15 | 2.44 |
| 11/30 | 2,852 | 2,854 | 2,823 | 2,823 | -1.02% | 3,443,000 | 1兆6781億 | +1.58% | 23.02 | 2.42 |
| 11/27 | 2,848 | 2,863 | 2,841 | 2,852 | +0.14% | 2,147,000 | 1兆6954億 | +2.92% | 23.25 | 2.45 |
| 11/26 | 2,845 | 2,857 | 2,837 | 2,848 | +0.35% | 1,327,000 | 1兆6930億 | +3.19% | 23.22 | 2.44 |
| 11/25 | 2,828 | 2,847 | 2,816 | 2,838 | +0.35% | 1,701,000 | 1兆6871億 | +3.28% | 23.14 | 2.44 |
| 11/24 | 2,851 | 2,852 | 2,814 | 2,828 | -0.84% | 2,266,000 | 1兆6811億 | +3.32% | 23.06 | 2.43 |
| 11/20 | 2,840 | 2,854 | 2,822 | 2,852 | -0.11% | 2,250,000 | 1兆6954億 | +4.58% | 23.25 | 2.45 |
| 11/19 | 2,855 | 2,862 | 2,833 | 2,855 | +0.6% | 2,410,000 | 1兆6972億 | +5.2% | 23.28 | 2.45 |
| 11/18 | 2,840 | 2,849 | 2,824 | 2,838 | +0.75% | 2,581,000 | 1兆6871億 | +5.15% | 23.14 | 2.44 |
| 11/17 | 2,833 | 2,844 | 2,816 | 2,817 | -0.21% | 3,621,000 | 1兆6746億 | +4.84% | 22.97 | 2.42 |
| 11/16 | 2,809 | 2,838 | 2,801 | 2,823 | -1.22% | 1,876,000 | 1兆6781億 | +5.49% | 23.02 | 2.42 |
| 11/13 | 2,820 | 2,865 | 2,802 | 2,858 | +0.85% | 1,981,000 | 1兆6989億 | +7.32% | 23.3 | 2.45 |
| 11/12 | 2,835 | 2,848 | 2,822 | 2,834 | -0.32% | 1,547,000 | 1兆6847億 | +6.86% | 23.11 | 2.43 |
| 11/11 | 2,790 | 2,846 | 2,779 | 2,843 | +1.75% | 2,240,000 | 1兆6900億 | +7.53% | 23.18 | 2.44 |
| 11/10 | 2,774 | 2,798 | 2,758 | 2,794 | +0.68% | 2,105,000 | 1兆6609億 | +6.07% | 22.78 | 2.4 |
| 11/09 | 2,778 | 2,788 | 2,752 | 2,775 | +0.65% | 3,299,000 | 1兆6496億 | +5.75% | 22.63 | 2.38 |
| 11/06 | 2,811 | 2,831 | 2,751 | 2,757 | -1.68% | 4,233,000 | 1兆6389億 | +5.47% | 22.48 | 2.37 |
| 11/05 | 2,657 | 2,817 | 2,656 | 2,804 | +5.53% | 4,561,000 | 1兆6668億 | +7.64% | 22.86 | 2.41 |
| 11/04 | 2,656 | 2,671 | 2,619 | 2,657 | +1.96% | 2,181,000 | 1兆5795億 | +2.63% | 21.66 | 2.28 |
