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 | 1,500 | 1,540 | 1,485 | 1,486 | -0.87% | 1,461,200 | 1789億3758万 | +23.63% | 134.14 | 2.98 |
| 03/30 | 1,430 | 1,524 | 1,430 | 1,499 | +5.05% | 2,211,000 | 1805億298万 | +26.6% | 135.31 | 3.01 |
| 03/29 | 1,400 | 1,427 | 1,397 | 1,427 | +2.81% | 750,500 | 1718億3306万 | +22.38% | 128.81 | 2.86 |
| 03/28 | 1,364 | 1,392 | 1,331 | 1,388 | +1.61% | 566,500 | 1671億3685万 | +20.59% | 125.29 | 2.79 |
| 03/25 | 1,370 | 1,440 | 1,354 | 1,366 | +6.72% | 2,391,200 | 1644億8770万 | +20.14% | 123.3 | 2.74 |
| 03/24 | 1,188 | 1,285 | 1,177 | 1,280 | +10.92% | 938,600 | 1541億3196万 | +13.88% | 115.54 | 2.57 |
| 03/23 | 1,191 | 1,191 | 1,152 | 1,154 | -1.37% | 94,300 | 1389億5960万 | +3.68% | 104.17 | 2.32 |
| 03/22 | 1,156 | 1,177 | 1,156 | 1,170 | +1.56% | 123,700 | 1408億8625万 | +5.69% | 105.61 | 2.35 |
| 03/18 | 1,153 | 1,158 | 1,129 | 1,152 | -0.69% | 104,100 | 1387億1877万 | +4.82% | 103.99 | 2.31 |
| 03/17 | 1,190 | 1,196 | 1,144 | 1,160 | -2.03% | 207,000 | 1396億8209万 | +6.52% | 104.71 | 2.33 |
| 03/16 | 1,183 | 1,220 | 1,177 | 1,184 | -2.39% | 241,000 | 1425億7207万 | +9.43% | 106.88 | 2.38 |
| 03/15 | 1,212 | 1,230 | 1,203 | 1,213 | -0.16% | 159,700 | 1460億6412万 | +12.84% | 109.49 | 2.43 |
| 03/14 | 1,219 | 1,237 | 1,215 | 1,215 | +0.5% | 262,500 | 1463億495万 | +13.55% | 109.67 | 2.44 |
| 03/11 | 1,152 | 1,210 | 1,152 | 1,209 | +3.33% | 305,100 | 1455億8246万 | +13.73% | 109.13 | 2.43 |
| 03/10 | 1,163 | 1,175 | 1,150 | 1,170 | +2.63% | 140,500 | 1408億8625万 | +10.38% | 105.61 | 2.35 |
| 03/09 | 1,134 | 1,149 | 1,126 | 1,140 | -1.64% | 159,300 | 1372億7378万 | +7.65% | 102.9 | 2.29 |
| 03/08 | 1,180 | 1,190 | 1,128 | 1,159 | -2.52% | 319,000 | 1395億6168万 | +9.55% | 104.62 | 2.33 |
| 03/07 | 1,143 | 1,197 | 1,140 | 1,189 | +4.21% | 367,100 | 1431億7414万 | +12.81% | 107.33 | 2.39 |
| 03/04 | 1,121 | 1,158 | 1,119 | 1,141 | +3.16% | 388,300 | 1373億9419万 | +8.98% | 102.99 | 2.29 |
| 03/03 | 1,083 | 1,118 | 1,076 | 1,106 | +2.79% | 186,500 | 1331億7965万 | +6.24% | 99.83 | 2.22 |
| 03/02 | 1,051 | 1,084 | 1,046 | 1,076 | +3.66% | 197,000 | 1295億6718万 | +3.66% | 97.13 | 2.16 |
| 03/01 | 1,037 | 1,051 | 1,029 | 1,038 | -0.57% | 114,300 | 1249億9139万 | +0.29% | 93.7 | 2.08 |
| 02/29 | 1,049 | 1,056 | 1,034 | 1,044 | +0.19% | 136,100 | 1257億1388万 | +0.87% | 94.24 | 2.09 |
| 02/26 | 1,046 | 1,059 | 1,037 | 1,042 | 0% | 100,900 | 1254億7305万 | +0.68% | 94.06 | 2.09 |
| 02/25 | 1,048 | 1,054 | 1,036 | 1,042 | +0.1% | 96,400 | 1254億7305万 | +0.97% | 94.06 | 2.09 |
| 02/24 | 1,030 | 1,060 | 1,024 | 1,041 | -0.48% | 118,200 | 1253億5263万 | +0.97% | 93.97 | 2.09 |
| 02/23 | 1,060 | 1,068 | 1,031 | 1,046 | -0.29% | 158,400 | 1259億5471万 | +1.36% | 94.42 | 2.1 |
| 02/22 | 1,027 | 1,060 | 1,025 | 1,049 | +1.16% | 122,100 | 1263億1596万 | +1.65% | 94.69 | 2.11 |
| 02/19 | 1,018 | 1,048 | 1,010 | 1,037 | +0.48% | 161,100 | 1248億7097万 | +0.39% | 93.61 | 2.08 |
| 02/18 | 1,027 | 1,053 | 1,027 | 1,032 | +2.08% | 196,700 | 1242億6889万 | -0.29% | 93.16 | 2.07 |
| 02/17 | 1,003 | 1,036 | 991 | 1,011 | 0% | 299,200 | 1217億4017万 | -2.69% | 91.26 | 2.03 |
| 02/16 | 971 | 1,045 | 968 | 1,011 | +5.75% | 379,400 | 1217億4017万 | -2.98% | 91.26 | 2.03 |
| 02/15 | 943 | 964 | 920 | 956 | +5.64% | 219,800 | 1151億1731万 | -8.78% | 86.29 | 1.92 |
| 02/12 | 924 | 946 | 900 | 905 | -8.03% | 410,200 | 1089億7611万 | -14.38% | 81.69 | 1.82 |
| 02/10 | 1,018 | 1,038 | 960 | 984 | -2.96% | 398,600 | 1184億8895万 | -7.78% | 88.82 | 1.97 |
| 02/09 | 1,045 | 1,067 | 1,005 | 1,014 | -7.99% | 229,100 | 1221億141万 | -5.76% | 91.53 | 2.03 |
| 02/08 | 1,021 | 1,110 | 1,020 | 1,102 | +6.78% | 277,800 | 1326億9799万 | +1.75% | 99.47 | 2.21 |
| 02/05 | 1,100 | 1,118 | 1,024 | 1,032 | -8.02% | 379,000 | 1242億6889万 | -5.06% | 93.16 | 2.07 |
| 02/04 | 1,136 | 1,152 | 1,118 | 1,122 | -2.01% | 299,700 | 1351億630万 | +2.56% | 101.28 | 2.25 |
| 02/03 | 1,137 | 1,165 | 1,107 | 1,145 | +1.51% | 508,600 | 1378億7586万 | +4.38% | 103.36 | 2.3 |
| 02/02 | 1,110 | 1,174 | 1,097 | 1,128 | +6.62% | 935,200 | 1358億2879万 | +2.83% | 101.82 | 2.26 |
| 02/01 | 1,074 | 1,079 | 1,040 | 1,058 | +4.34% | 469,400 | 1273億9970万 | -3.73% | 95.5 | 2.12 |
| 01/29 | 999 | 1,021 | 990 | 1,014 | +1.5% | 402,800 | 1221億141万 | -8.24% | 91.53 | 2.03 |
| 01/28 | 1,008 | 1,018 | 994 | 999 | -1.28% | 297,100 | 1202億9518万 | -10.16% | 90.18 | 2 |
| 01/27 | 1,021 | 1,033 | 1,003 | 1,012 | -0.3% | 356,700 | 1218億6058万 | -9.72% | 91.35 | 2.03 |
| 01/26 | 1,036 | 1,036 | 1,000 | 1,015 | -2.31% | 237,400 | 1222億2183万 | -10.26% | 91.62 | 2.04 |
| 01/25 | 1,040 | 1,049 | 1,018 | 1,039 | -0.48% | 330,800 | 1251億1180万 | -8.86% | 93.79 | 2.08 |
| 01/22 | 1,021 | 1,044 | 1,002 | 1,044 | +7.3% | 300,100 | 1257億1388万 | -9.06% | 94.24 | 2.09 |
| 01/21 | 1,000 | 1,027 | 970 | 973 | -3.09% | 380,100 | 1171億6437万 | -15.83% | 87.83 | 1.95 |
| 01/20 | 1,061 | 1,064 | 1,000 | 1,004 | -5.9% | 298,300 | 1208億9726万 | -14.11% | 90.63 | 2.01 |
| 01/19 | 1,045 | 1,067 | 1,040 | 1,067 | +1.43% | 166,800 | 1284億8344万 | -9.5% | 96.31 | 2.14 |
| 01/18 | 1,024 | 1,059 | 1,023 | 1,052 | -1.22% | 182,700 | 1266億7721万 | -11.45% | 94.96 | 2.11 |
| 01/15 | 1,114 | 1,115 | 1,063 | 1,065 | -1.57% | 187,300 | 1282億4261万 | -11.03% | 96.13 | 2.14 |
| 01/14 | 1,100 | 1,104 | 1,050 | 1,082 | -4.92% | 351,200 | 1302億8967万 | -10.5% | 97.67 | 2.17 |
| 01/13 | 1,109 | 1,148 | 1,108 | 1,138 | +3.74% | 137,000 | 1370億3295万 | -6.57% | 102.72 | 2.28 |
| 01/12 | 1,150 | 1,150 | 1,084 | 1,097 | -5.19% | 306,700 | 1320億9591万 | -10.59% | 99.02 | 2.2 |
| 01/08 | 1,140 | 1,174 | 1,137 | 1,157 | -0.69% | 162,600 | 1393億2084万 | -6.47% | 104.44 | 2.32 |
| 01/07 | 1,163 | 1,189 | 1,155 | 1,165 | -0.77% | 156,400 | 1402億8417万 | -6.35% | 105.16 | 2.34 |
| 01/06 | 1,210 | 1,210 | 1,159 | 1,174 | -1.84% | 185,100 | 1413億6791万 | -6.08% | 105.97 | 2.36 |
| 01/05 | 1,173 | 1,207 | 1,170 | 1,196 | +0.08% | 209,000 | 1440億1705万 | -4.78% | 107.96 | 2.4 |
| 01/04 | 1,211 | 1,235 | 1,189 | 1,195 | -1.4% | 185,100 | 1438億9664万 | -5.23% | 107.87 | 2.4 |
| 2015 |
| 12/30 | 1,207 | 1,216 | 1,196 | 1,212 | +0.41% | 186,600 | 1459億4370万 | -4.11% | 109.4 | 2.43 |
| 12/29 | 1,190 | 1,213 | 1,170 | 1,207 | +1.17% | 189,500 | 1453億4162万 | -4.81% | 108.95 | 2.42 |
| 12/28 | 1,156 | 1,204 | 1,153 | 1,193 | +5.3% | 306,700 | 1436億5581万 | -6.14% | 107.69 | 2.39 |
| 12/25 | 1,178 | 1,190 | 1,132 | 1,133 | -4.23% | 691,100 | 1364億3087万 | -11% | 102.27 | 2.27 |
| 12/24 | 1,217 | 1,217 | 1,167 | 1,183 | -1.5% | 479,800 | 1424億5165万 | -7.36% | 106.79 | 2.37 |
| 12/22 | 1,210 | 1,226 | 1,201 | 1,201 | -0.58% | 251,500 | 1446億1913万 | -5.95% | 108.41 | 2.41 |
| 12/21 | 1,203 | 1,215 | 1,190 | 1,208 | -0.58% | 331,100 | 1454億6204万 | -5.4% | 109.04 | 2.42 |
| 12/18 | 1,250 | 1,263 | 1,215 | 1,215 | -2.72% | 349,200 | 1463億495万 | -4.86% | 109.67 | 2.44 |
| 12/17 | 1,260 | 1,263 | 1,234 | 1,249 | +0.08% | 191,100 | 1503億9908万 | -2.19% | 112.74 | 2.51 |
| 12/16 | 1,261 | 1,265 | 1,236 | 1,248 | +1.13% | 200,500 | 1502億7866万 | -2.27% | 112.65 | 2.5 |
| 12/15 | 1,258 | 1,269 | 1,226 | 1,234 | -2.06% | 169,600 | 1485億9285万 | -3.29% | 111.39 | 2.48 |
| 12/14 | 1,259 | 1,269 | 1,250 | 1,260 | -1.95% | 174,900 | 1517億2365万 | -1.18% | 113.74 | 2.53 |
| 12/11 | 1,260 | 1,285 | 1,260 | 1,285 | +1.82% | 140,100 | 1547億3404万 | +0.86% | 115.99 | 2.58 |
| 12/10 | 1,262 | 1,298 | 1,257 | 1,262 | -1.25% | 257,400 | 1519億6448万 | -0.63% | 113.92 | 2.53 |
| 12/09 | 1,276 | 1,294 | 1,275 | 1,278 | -1.24% | 132,000 | 1538億9113万 | +0.79% | 115.36 | 2.56 |
| 12/08 | 1,342 | 1,343 | 1,282 | 1,294 | -3.93% | 398,500 | 1558億1778万 | +2.29% | 116.8 | 2.6 |
| 12/07 | 1,341 | 1,350 | 1,335 | 1,347 | +1.28% | 169,600 | 1621億9981万 | +6.74% | 121.59 | 2.7 |
| 12/04 | 1,333 | 1,349 | 1,320 | 1,330 | -1.55% | 160,700 | 1601億5274万 | +5.72% | 120.05 | 2.67 |
| 12/03 | 1,349 | 1,354 | 1,339 | 1,351 | +0.07% | 278,000 | 1626億8147万 | +7.65% | 121.95 | 2.71 |
| 12/02 | 1,328 | 1,354 | 1,320 | 1,350 | +1.66% | 406,800 | 1625億6106万 | +7.91% | 121.86 | 2.71 |
| 12/01 | 1,313 | 1,336 | 1,311 | 1,328 | +1.07% | 303,800 | 1599億1191万 | +6.5% | 119.87 | 2.66 |
| 11/30 | 1,312 | 1,318 | 1,298 | 1,314 | -0.08% | 184,000 | 1582億2609万 | +5.63% | 118.61 | 2.64 |
| 11/27 | 1,330 | 1,334 | 1,313 | 1,315 | -1.28% | 230,700 | 1583億4651万 | +5.96% | 118.7 | 2.64 |
| 11/26 | 1,300 | 1,333 | 1,300 | 1,332 | +4.06% | 491,100 | 1603億9357万 | +7.59% | 120.24 | 2.67 |
| 11/25 | 1,313 | 1,319 | 1,271 | 1,280 | -2.51% | 389,200 | 1541億3196万 | +3.64% | 115.54 | 2.57 |
| 11/24 | 1,266 | 1,321 | 1,265 | 1,313 | +2.66% | 647,900 | 1581億568万 | +6.4% | 118.52 | 2.63 |
| 11/20 | 1,265 | 1,283 | 1,250 | 1,279 | +2.48% | 488,000 | 1540億1155万 | +3.81% | 115.45 | 2.57 |
| 11/19 | 1,230 | 1,266 | 1,223 | 1,248 | +1.88% | 446,400 | 1502億7866万 | +1.38% | 112.65 | 2.5 |
| 11/18 | 1,185 | 1,255 | 1,185 | 1,225 | +3.73% | 595,000 | 1475億911万 | -0.49% | 110.58 | 2.46 |
| 11/17 | 1,199 | 1,199 | 1,175 | 1,181 | -0.59% | 229,300 | 1422億1082万 | -4.29% | 106.6 | 2.37 |
| 11/16 | 1,200 | 1,207 | 1,188 | 1,188 | -1.82% | 220,400 | 1430億5373万 | -3.88% | 107.24 | 2.38 |
| 11/13 | 1,213 | 1,214 | 1,199 | 1,210 | -0.74% | 164,600 | 1457億287万 | -2.1% | 109.22 | 2.43 |
| 11/12 | 1,235 | 1,241 | 1,215 | 1,219 | -2.32% | 193,500 | 1467億8661万 | -1.3% | 110.03 | 2.45 |
| 11/11 | 1,210 | 1,254 | 1,206 | 1,248 | +2.38% | 289,200 | 1502億7866万 | +1.22% | 112.65 | 2.5 |
| 11/10 | 1,210 | 1,224 | 1,202 | 1,219 | -0.57% | 234,600 | 1467億8661万 | -0.89% | 110.03 | 2.45 |
| 11/09 | 1,230 | 1,235 | 1,206 | 1,226 | +0.33% | 207,500 | 1476億2952万 | 0% | 110.67 | 2.46 |
| 11/06 | 1,196 | 1,233 | 1,196 | 1,222 | +2% | 188,400 | 1471億4786万 | 0% | 110.31 | 2.45 |
| 11/05 | 1,198 | 1,229 | 1,196 | 1,198 | -0.83% | 238,700 | 1442億5788万 | -1.56% | 108.14 | 2.4 |
| 11/04 | 1,206 | 1,228 | 1,180 | 1,208 | +0.5% | 178,100 | 1454億6204万 | -0.41% | 109.04 | 2.42 |
