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 | 2,009 | 2,023 | 1,952 | 1,957 | -2.78% | 1,714,900 | 1兆986億 | -2.2% | 18.51 | 1.35 |
| 03/30 | 2,011 | 2,038 | 2,000 | 2,013 | -0.15% | 701,800 | 1兆1301億 | +0.5% | 19.04 | 1.39 |
| 03/29 | 2,021 | 2,045 | 2,007 | 2,016 | -1.13% | 849,500 | 1兆1318億 | +0.6% | 19.07 | 1.39 |
| 03/28 | 2,016 | 2,040 | 2,012 | 2,039 | +1.8% | 789,200 | 1兆1447億 | +1.75% | 19.29 | 1.41 |
| 03/25 | 2,022 | 2,024 | 1,999 | 2,003 | -0.99% | 733,100 | 1兆1245億 | 0% | 18.95 | 1.38 |
| 03/24 | 1,999 | 2,037 | 1,995 | 2,023 | +1.56% | 875,100 | 1兆1357億 | +1% | 19.14 | 1.39 |
| 03/23 | 1,977 | 2,010 | 1,976 | 1,992 | +1.17% | 1,126,100 | 1兆1183億 | -0.4% | 18.84 | 1.37 |
| 03/22 | 1,951 | 1,997 | 1,940 | 1,969 | +2.45% | 1,012,800 | 1兆1054億 | -1.55% | 18.63 | 1.36 |
| 03/18 | 1,931 | 1,948 | 1,909 | 1,922 | -1.64% | 1,345,100 | 1兆790億 | -4% | 18.18 | 1.33 |
| 03/17 | 1,968 | 1,978 | 1,941 | 1,954 | -0.66% | 984,800 | 1兆970億 | -2.35% | 18.48 | 1.35 |
| 03/16 | 1,970 | 1,997 | 1,955 | 1,967 | -0.56% | 855,700 | 1兆1043億 | -1.8% | 18.61 | 1.36 |
| 03/15 | 1,979 | 1,988 | 1,964 | 1,978 | 0% | 720,600 | 1兆1104億 | -1.44% | 18.71 | 1.36 |
| 03/14 | 2,003 | 2,005 | 1,970 | 1,978 | +0.15% | 672,000 | 1兆1104億 | -1.74% | 18.71 | 1.36 |
| 03/11 | 1,957 | 1,990 | 1,947 | 1,975 | +0.05% | 1,292,900 | 1兆1088億 | -2.03% | 18.68 | 1.36 |
| 03/10 | 1,965 | 1,983 | 1,957 | 1,974 | +1.39% | 739,600 | 1兆1082億 | -2.33% | 18.67 | 1.36 |
| 03/09 | 1,964 | 1,976 | 1,941 | 1,947 | -1.72% | 1,164,900 | 1兆930億 | -3.76% | 18.42 | 1.34 |
| 03/08 | 2,000 | 2,000 | 1,965 | 1,981 | -1.3% | 1,371,700 | 1兆1121億 | -2.27% | 18.74 | 1.37 |
| 03/07 | 2,013 | 2,018 | 1,985 | 2,007 | -1.57% | 1,058,700 | 1兆1267億 | -1.08% | 18.98 | 1.38 |
| 03/04 | 2,053 | 2,056 | 2,000 | 2,039 | -1.35% | 1,397,600 | 1兆1447億 | +0.59% | 19.29 | 1.41 |
| 03/03 | 2,066 | 2,091 | 2,039 | 2,067 | -0.96% | 1,082,400 | 1兆1604億 | +2.12% | 19.55 | 1.43 |
| 03/02 | 2,063 | 2,096 | 2,034 | 2,087 | +2.96% | 1,488,800 | 1兆1716億 | +3.27% | 19.74 | 1.44 |
| 03/01 | 2,020 | 2,044 | 1,994 | 2,027 | 0% | 1,148,500 | 1兆1379億 | +0.55% | 19.17 | 1.4 |
| 02/29 | 2,073 | 2,080 | 2,022 | 2,027 | -0.54% | 1,164,000 | 1兆1379億 | +0.65% | 19.17 | 1.4 |
| 02/26 | 2,045 | 2,066 | 2,025 | 2,038 | -0.29% | 995,800 | 1兆1441億 | +1.34% | 19.28 | 1.41 |
| 02/25 | 2,026 | 2,049 | 2,026 | 2,044 | +1.54% | 1,012,100 | 1兆1475億 | +2% | 19.33 | 1.41 |
| 02/24 | 1,998 | 2,037 | 1,993 | 2,013 | -0.45% | 838,300 | 1兆1301億 | +0.75% | 19.04 | 1.39 |
| 02/23 | 2,090 | 2,113 | 2,018 | 2,022 | -0.44% | 1,209,900 | 1兆1351億 | +1.3% | 19.13 | 1.39 |
| 02/22 | 1,988 | 2,043 | 1,988 | 2,031 | +1.6% | 811,200 | 1兆1402億 | +1.91% | 19.21 | 1.4 |
| 02/19 | 1,995 | 2,018 | 1,975 | 1,999 | -0.55% | 1,224,700 | 1兆1222億 | +0.4% | 18.91 | 1.38 |
| 02/18 | 1,991 | 2,020 | 1,969 | 2,010 | +3.55% | 1,180,400 | 1兆1284億 | +1.06% | 19.01 | 1.39 |
| 02/17 | 2,014 | 2,041 | 1,917 | 1,941 | -2.71% | 1,273,400 | 1兆897億 | -2.36% | 18.36 | 1.34 |
| 02/16 | 1,989 | 2,023 | 1,986 | 1,995 | -1.34% | 932,200 | 1兆1200億 | +0.25% | 18.87 | 1.38 |
| 02/15 | 1,945 | 2,030 | 1,932 | 2,022 | +6.76% | 1,255,200 | 1兆1351億 | +1.56% | 19.13 | 1.39 |
| 02/12 | 1,942 | 1,971 | 1,857 | 1,894 | -6.05% | 2,357,800 | 1兆633億 | -4.92% | 17.92 | 1.31 |
| 02/10 | 2,069 | 2,088 | 1,987 | 2,016 | -2.8% | 1,676,900 | 1兆1318億 | +0.9% | 19.07 | 1.39 |
| 02/09 | 2,043 | 2,093 | 2,039 | 2,074 | -1.57% | 1,764,700 | 1兆1643億 | +3.75% | 19.62 | 1.43 |
| 02/08 | 2,035 | 2,118 | 2,033 | 2,107 | +1.79% | 920,700 | 1兆1829億 | +5.46% | 19.93 | 1.45 |
| 02/05 | 2,074 | 2,090 | 2,048 | 2,070 | -0.67% | 1,129,000 | 1兆1621億 | +3.6% | 19.58 | 1.43 |
| 02/04 | 2,097 | 2,102 | 2,038 | 2,084 | +2.36% | 2,276,800 | 1兆1699億 | +4.25% | 19.71 | 1.44 |
| 02/03 | 2,032 | 2,060 | 2,003 | 2,036 | -0.92% | 1,214,900 | 1兆1430億 | +1.9% | 19.26 | 1.4 |
| 02/02 | 2,011 | 2,055 | 2,001 | 2,055 | +1.68% | 1,473,500 | 1兆1537億 | +2.9% | 19.44 | 1.42 |
| 02/01 | 2,128 | 2,128 | 2,003 | 2,021 | +3.11% | 1,504,300 | 1兆1346億 | +1.2% | 19.12 | 1.39 |
| 01/29 | 1,975 | 1,976 | 1,906 | 1,960 | 0% | 1,571,800 | 1兆1003億 | -1.95% | 18.54 | 1.35 |
| 01/28 | 1,963 | 1,985 | 1,958 | 1,960 | -1.46% | 1,029,200 | 1兆1003億 | -2.2% | 18.54 | 1.35 |
| 01/27 | 1,987 | 1,998 | 1,958 | 1,989 | +1.53% | 585,600 | 1兆1166億 | -1.04% | 18.81 | 1.37 |
| 01/26 | 1,963 | 1,978 | 1,947 | 1,959 | -1.21% | 502,600 | 1兆998億 | -2.68% | 18.53 | 1.35 |
| 01/25 | 1,980 | 1,990 | 1,952 | 1,983 | +1.74% | 651,700 | 1兆1132億 | -1.69% | 18.76 | 1.37 |
| 01/22 | 1,914 | 1,956 | 1,883 | 1,949 | +4.73% | 854,400 | 1兆942億 | -3.42% | 18.44 | 1.34 |
| 01/21 | 1,910 | 1,939 | 1,861 | 1,861 | -2.16% | 810,100 | 1兆447億 | -7.96% | 17.6 | 1.28 |
| 01/20 | 1,943 | 1,956 | 1,895 | 1,902 | -2.51% | 809,500 | 1兆678億 | -6.26% | 17.99 | 1.31 |
| 01/19 | 1,961 | 1,977 | 1,934 | 1,951 | -0.46% | 625,900 | 1兆953億 | -4.08% | 18.45 | 1.35 |
| 01/18 | 1,938 | 1,966 | 1,933 | 1,960 | -0.61% | 678,300 | 1兆1003億 | -3.83% | 18.54 | 1.35 |
| 01/15 | 1,978 | 1,994 | 1,958 | 1,972 | +1.08% | 958,600 | 1兆1071億 | -3.43% | 18.65 | 1.36 |
| 01/14 | 2,001 | 2,014 | 1,920 | 1,951 | -1.96% | 1,405,400 | 1兆953億 | -4.69% | 18.45 | 1.35 |
| 01/13 | 1,991 | 1,995 | 1,952 | 1,990 | +0.61% | 1,169,000 | 1兆1172億 | -3.02% | 18.82 | 1.37 |
| 01/12 | 2,000 | 2,028 | 1,976 | 1,978 | -3.09% | 1,078,600 | 1兆1104億 | -3.93% | 18.71 | 1.36 |
| 01/08 | 2,025 | 2,084 | 2,000 | 2,041 | -0.15% | 1,230,500 | 1兆1458億 | -1.11% | 19.31 | 1.41 |
| 01/07 | 2,045 | 2,082 | 2,015 | 2,044 | -0.2% | 1,220,600 | 1兆1475億 | -1.11% | 19.33 | 1.41 |
| 01/06 | 2,058 | 2,087 | 2,027 | 2,048 | +0.29% | 607,300 | 1兆1497億 | -1.11% | 19.37 | 1.41 |
| 01/05 | 2,035 | 2,061 | 2,020 | 2,042 | -0.15% | 715,000 | 1兆1464億 | -1.69% | 19.32 | 1.41 |
| 01/04 | 2,073 | 2,094 | 2,038 | 2,045 | -2.43% | 655,500 | 1兆1480億 | -1.82% | 19.34 | 1.41 |
| 2015 |
| 12/30 | 2,099 | 2,102 | 2,069 | 2,096 | +0.05% | 483,300 | 1兆1767億 | +0.29% | 19.83 | 1.45 |
| 12/29 | 2,049 | 2,104 | 2,047 | 2,095 | +1.9% | 642,000 | 1兆1761億 | +0.05% | 19.82 | 1.44 |
| 12/28 | 2,029 | 2,059 | 2,016 | 2,056 | +1.33% | 575,100 | 1兆1542億 | -2% | 19.45 | 1.42 |
| 12/25 | 2,052 | 2,058 | 2,024 | 2,029 | -0.25% | 520,500 | 1兆1391億 | -3.52% | 19.19 | 1.4 |
| 12/24 | 2,094 | 2,103 | 2,024 | 2,034 | -2.77% | 850,600 | 1兆1419億 | -3.51% | 19.24 | 1.4 |
| 12/22 | 2,089 | 2,109 | 2,085 | 2,092 | +0.38% | 671,900 | 1兆1744億 | -0.95% | 19.79 | 1.44 |
| 12/21 | 2,072 | 2,095 | 2,055 | 2,084 | -0.14% | 842,100 | 1兆1699億 | -1.42% | 19.71 | 1.44 |
| 12/18 | 2,069 | 2,143 | 2,040 | 2,087 | +0.43% | 1,647,600 | 1兆1716億 | -1.28% | 19.74 | 1.44 |
| 12/17 | 2,119 | 2,120 | 2,072 | 2,078 | +0.63% | 1,365,600 | 1兆1666億 | -1.84% | 19.66 | 1.43 |
| 12/16 | 2,044 | 2,079 | 2,029 | 2,065 | +2.89% | 1,470,600 | 1兆1593億 | -2.55% | 19.53 | 1.42 |
| 12/15 | 2,045 | 2,060 | 2,002 | 2,007 | -1.57% | 1,016,200 | 1兆1267億 | -5.42% | 18.98 | 1.38 |
| 12/14 | 1,998 | 2,043 | 1,993 | 2,039 | -0.44% | 1,046,300 | 1兆1447億 | -4.09% | 19.29 | 1.41 |
| 12/11 | 2,008 | 2,056 | 2,008 | 2,048 | +1.34% | 1,285,600 | 1兆1497億 | -3.8% | 19.37 | 1.41 |
| 12/10 | 2,011 | 2,030 | 2,001 | 2,021 | -0.88% | 1,189,900 | 1兆1346億 | -5.16% | 19.12 | 1.39 |
| 12/09 | 2,052 | 2,079 | 2,037 | 2,039 | -1.35% | 1,144,500 | 1兆1447億 | -4.36% | 19.29 | 1.41 |
| 12/08 | 2,104 | 2,115 | 2,048 | 2,067 | -1.29% | 1,999,800 | 1兆1604億 | -3% | 19.55 | 1.43 |
| 12/07 | 2,114 | 2,124 | 2,094 | 2,094 | +0.05% | 1,081,300 | 1兆1756億 | -1.74% | 19.81 | 1.44 |
| 12/04 | 2,092 | 2,112 | 2,086 | 2,093 | -2.29% | 1,384,700 | 1兆1750億 | -1.64% | 19.8 | 1.44 |
| 12/03 | 2,117 | 2,157 | 2,107 | 2,142 | +1.18% | 1,618,700 | 1兆2025億 | +0.85% | 20.26 | 1.48 |
| 12/02 | 2,112 | 2,133 | 2,095 | 2,117 | +0.67% | 2,150,700 | 1兆1885億 | -0.09% | 20.03 | 1.46 |
| 12/01 | 2,145 | 2,150 | 2,074 | 2,103 | -2.23% | 1,945,800 | 1兆1806億 | -0.52% | 19.89 | 1.45 |
| 11/30 | 2,187 | 2,193 | 2,143 | 2,151 | -1.96% | 2,274,400 | 1兆2076億 | +1.94% | 20.35 | 1.48 |
| 11/27 | 2,193 | 2,199 | 2,167 | 2,194 | -0.32% | 974,600 | 1兆2317億 | +4.33% | 20.75 | 1.51 |
| 11/26 | 2,210 | 2,225 | 2,198 | 2,201 | -0.36% | 829,900 | 1兆2356億 | +5.01% | 20.82 | 1.52 |
| 11/25 | 2,204 | 2,215 | 2,188 | 2,209 | -0.27% | 982,200 | 1兆2401億 | +5.8% | 20.9 | 1.52 |
| 11/24 | 2,200 | 2,232 | 2,197 | 2,215 | +0.82% | 989,100 | 1兆2435億 | +6.44% | 20.95 | 1.53 |
| 11/20 | 2,167 | 2,197 | 2,152 | 2,197 | +1.38% | 1,005,500 | 1兆2334億 | +5.88% | 20.78 | 1.51 |
| 11/19 | 2,190 | 2,206 | 2,162 | 2,167 | +0.46% | 928,600 | 1兆2165億 | +4.74% | 20.5 | 1.49 |
| 11/18 | 2,149 | 2,188 | 2,138 | 2,157 | +0.84% | 817,100 | 1兆2109億 | +4.56% | 20.4 | 1.49 |
| 11/17 | 2,148 | 2,170 | 2,124 | 2,139 | +0.71% | 1,111,800 | 1兆2008億 | +3.94% | 20.23 | 1.47 |
| 11/16 | 2,084 | 2,131 | 2,071 | 2,124 | +0.85% | 731,300 | 1兆1924億 | +3.36% | 20.09 | 1.46 |
| 11/13 | 2,124 | 2,124 | 2,073 | 2,106 | -2.18% | 1,518,000 | 1兆1823億 | +2.63% | 19.92 | 1.45 |
| 11/12 | 2,150 | 2,178 | 2,139 | 2,153 | +0.7% | 903,300 | 1兆2087億 | +4.92% | 20.37 | 1.48 |
| 11/11 | 2,111 | 2,150 | 2,109 | 2,138 | +0.8% | 767,100 | 1兆2003億 | +4.19% | 20.22 | 1.47 |
| 11/10 | 2,099 | 2,128 | 2,089 | 2,121 | +0.62% | 874,200 | 1兆1907億 | +3.31% | 20.06 | 1.46 |
| 11/09 | 2,125 | 2,131 | 2,098 | 2,108 | -0.09% | 916,100 | 1兆1834億 | +2.73% | 19.94 | 1.45 |
| 11/06 | 2,108 | 2,125 | 2,098 | 2,110 | +0.05% | 856,400 | 1兆1845億 | +2.78% | 19.96 | 1.45 |
| 11/05 | 2,082 | 2,138 | 2,070 | 2,109 | +3.08% | 1,885,000 | 1兆1840億 | +2.78% | 19.95 | 1.45 |
| 11/04 | 2,055 | 2,089 | 2,042 | 2,046 | +1.04% | 1,226,100 | 1兆1486億 | -0.1% | 19.35 | 1.41 |
