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 | 1,554 | 1,576 | 1,508 | 1,516 | -1.62% | 6,167,900 | 9314億8861万 | -0.98% | 25.98 | 0.52 |
| 03/30 | 1,576 | 1,585 | 1,534 | 1,541 | -2.59% | 3,644,200 | 9468億4957万 | +1.12% | 26.41 | 0.53 |
| 03/29 | 1,549 | 1,583 | 1,547 | 1,582 | +0.19% | 3,144,600 | 9720億4154万 | +4.28% | 27.11 | 0.54 |
| 03/28 | 1,549 | 1,579 | 1,541 | 1,579 | +1.94% | 3,082,100 | 9701億9823万 | +4.85% | 27.06 | 0.54 |
| 03/25 | 1,512 | 1,557 | 1,504 | 1,549 | +3.82% | 3,510,700 | 9517億6508万 | +3.4% | 26.54 | 0.53 |
| 03/24 | 1,509 | 1,539 | 1,466 | 1,492 | -3.12% | 4,191,400 | 9167億4209万 | -0.07% | 25.57 | 0.51 |
| 03/23 | 1,564 | 1,588 | 1,536 | 1,540 | -0.19% | 2,847,200 | 9462億3513万 | +3.56% | 26.39 | 0.53 |
| 03/22 | 1,581 | 1,589 | 1,514 | 1,543 | +0.78% | 3,588,800 | 9480億7844万 | +4.19% | 26.44 | 0.53 |
| 03/18 | 1,528 | 1,554 | 1,509 | 1,531 | +0.39% | 5,107,700 | 9407億518万 | +3.94% | 26.23 | 0.53 |
| 03/17 | 1,570 | 1,593 | 1,504 | 1,525 | -0.91% | 6,813,100 | 9370億1855万 | +4.31% | 26.13 | 0.52 |
| 03/16 | 1,537 | 1,561 | 1,524 | 1,539 | -4.88% | 7,048,100 | 9456億2069万 | +5.85% | 26.37 | 0.53 |
| 03/15 | 1,627 | 1,642 | 1,605 | 1,618 | -1.52% | 4,518,300 | 9941億6132万 | +11.97% | 27.72 | 0.56 |
| 03/14 | 1,616 | 1,651 | 1,598 | 1,643 | +3.66% | 4,360,600 | 1兆95億 | +14.26% | 28.15 | 0.56 |
| 03/11 | 1,537 | 1,594 | 1,529 | 1,585 | +1.93% | 5,671,500 | 9738億8486万 | +10.76% | 27.16 | 0.54 |
| 03/10 | 1,560 | 1,564 | 1,492 | 1,555 | +0.97% | 6,455,100 | 9554億5171万 | +9.12% | 26.65 | 0.53 |
| 03/09 | 1,533 | 1,552 | 1,491 | 1,540 | -3.51% | 6,807,000 | 9462億3513万 | +8.53% | 26.39 | 0.53 |
| 03/08 | 1,622 | 1,681 | 1,583 | 1,596 | -0.25% | 7,906,100 | 9806億4368万 | +12.55% | 27.35 | 0.55 |
| 03/07 | 1,618 | 1,638 | 1,589 | 1,600 | 0% | 5,258,600 | 9831億143万 | +12.6% | 27.42 | 0.55 |
| 03/04 | 1,561 | 1,623 | 1,553 | 1,600 | +0.57% | 5,485,200 | 9831億143万 | +12.6% | 27.42 | 0.55 |
| 03/03 | 1,510 | 1,597 | 1,509 | 1,591 | +6.71% | 11,052,300 | 9775億7149万 | +12.12% | 27.26 | 0.55 |
| 03/02 | 1,420 | 1,493 | 1,407 | 1,491 | +9.96% | 8,165,600 | 9161億2765万 | +4.85% | 25.55 | 0.51 |
| 03/01 | 1,373 | 1,388 | 1,328 | 1,356 | +0.3% | 4,488,800 | 8331億7846万 | -4.98% | 23.24 | 0.47 |
| 02/29 | 1,419 | 1,425 | 1,352 | 1,352 | -4.05% | 5,338,600 | 8307億2071万 | -6.18% | 23.17 | 0.46 |
| 02/26 | 1,415 | 1,446 | 1,406 | 1,409 | +1.08% | 4,257,200 | 8657億4370万 | -3.09% | 24.14 | 0.48 |
| 02/25 | 1,386 | 1,422 | 1,376 | 1,394 | +2.42% | 4,285,800 | 8565億2712万 | -4.52% | 23.89 | 0.48 |
| 02/24 | 1,330 | 1,364 | 1,312 | 1,361 | -0.37% | 5,457,300 | 8362億5066万 | -7.35% | 23.32 | 0.47 |
| 02/23 | 1,350 | 1,404 | 1,349 | 1,366 | +5.65% | 10,026,700 | 8393億2285万 | -7.83% | 23.41 | 0.47 |
| 02/22 | 1,340 | 1,342 | 1,288 | 1,293 | -5.76% | 7,866,700 | 7944億6884万 | -13.4% | 22.16 | 0.44 |
| 02/19 | 1,403 | 1,405 | 1,351 | 1,372 | -3.99% | 4,596,000 | 8430億948万 | -9.08% | 23.51 | 0.47 |
| 02/18 | 1,420 | 1,455 | 1,407 | 1,429 | +5.85% | 6,699,000 | 8780億3247万 | -6.11% | 24.49 | 0.49 |
| 02/17 | 1,379 | 1,417 | 1,320 | 1,350 | -3.43% | 6,346,600 | 8294億9183万 | -11.99% | 23.13 | 0.46 |
| 02/16 | 1,331 | 1,432 | 1,309 | 1,398 | +4.33% | 9,267,000 | 8589億8488万 | -9.69% | 23.96 | 0.48 |
| 02/15 | 1,308 | 1,355 | 1,283 | 1,340 | +8.06% | 6,807,700 | 8233億4745万 | -14.21% | 22.96 | 0.46 |
| 02/12 | 1,250 | 1,282 | 1,234 | 1,240 | -6.06% | 9,648,700 | 7619億361万 | -21.47% | 21.25 | 0.43 |
| 02/10 | 1,355 | 1,364 | 1,301 | 1,320 | -1.12% | 7,924,600 | 8110億5868万 | -17.65% | 22.62 | 0.45 |
| 02/09 | 1,362 | 1,372 | 1,323 | 1,335 | -7.68% | 7,420,000 | 8202億7526万 | -17.9% | 22.88 | 0.46 |
| 02/08 | 1,417 | 1,457 | 1,390 | 1,446 | -0.07% | 4,129,200 | 8884億7792万 | -12.31% | 24.78 | 0.5 |
| 02/05 | 1,412 | 1,471 | 1,398 | 1,447 | +0.63% | 5,324,900 | 8890億9236万 | -13.25% | 24.79 | 0.5 |
| 02/04 | 1,430 | 1,505 | 1,419 | 1,438 | +1.84% | 7,871,700 | 8835億6241万 | -14.81% | 24.64 | 0.49 |
| 02/03 | 1,453 | 1,455 | 1,396 | 1,412 | -7.41% | 7,854,800 | 8675億8701万 | -17.38% | 24.2 | 0.48 |
| 02/02 | 1,613 | 1,613 | 1,503 | 1,525 | -8.24% | 9,349,100 | 9370億1855万 | -11.85% | 26.13 | 0.52 |
| 02/01 | 1,686 | 1,688 | 1,598 | 1,662 | +3.49% | 8,775,000 | 1兆211億 | -4.92% | 28.48 | 0.57 |
| 01/29 | 1,548 | 1,633 | 1,540 | 1,606 | +3.75% | 11,004,600 | 9867億8806万 | -8.7% | 27.52 | 0.55 |
| 01/28 | 1,611 | 1,615 | 1,546 | 1,548 | -6.07% | 7,010,900 | 9511億5064万 | -12.59% | 26.53 | 0.53 |
| 01/27 | 1,655 | 1,668 | 1,610 | 1,648 | +1.73% | 6,646,500 | 1兆125億 | -7.57% | 28.24 | 0.57 |
| 01/26 | 1,644 | 1,652 | 1,611 | 1,620 | -4.93% | 4,491,100 | 9953億9020万 | -9.5% | 27.76 | 0.56 |
| 01/25 | 1,717 | 1,741 | 1,664 | 1,704 | +1.37% | 4,632,400 | 1兆470億 | -5.23% | 29.2 | 0.58 |
| 01/22 | 1,641 | 1,683 | 1,628 | 1,681 | +7.28% | 4,594,900 | 1兆328億 | -6.61% | 28.8 | 0.58 |
| 01/21 | 1,616 | 1,664 | 1,567 | 1,567 | -2.61% | 5,261,700 | 9628億2497万 | -13.19% | 26.85 | 0.54 |
| 01/20 | 1,707 | 1,720 | 1,601 | 1,609 | -5.19% | 5,382,400 | 9886億3138万 | -11.45% | 27.57 | 0.55 |
| 01/19 | 1,640 | 1,700 | 1,634 | 1,697 | +3.35% | 5,500,700 | 1兆427億 | -7.06% | 29.08 | 0.58 |
| 01/18 | 1,624 | 1,648 | 1,594 | 1,642 | -2.2% | 4,600,600 | 1兆89億 | -10.47% | 28.14 | 0.56 |
| 01/15 | 1,721 | 1,750 | 1,664 | 1,679 | -1.12% | 4,413,800 | 1兆316億 | -9% | 28.77 | 0.58 |
| 01/14 | 1,690 | 1,708 | 1,653 | 1,698 | -2.8% | 4,002,200 | 1兆433億 | -8.61% | 29.1 | 0.58 |
| 01/13 | 1,726 | 1,752 | 1,701 | 1,747 | +3.07% | 4,095,200 | 1兆734億 | -6.63% | 29.94 | 0.6 |
| 01/12 | 1,728 | 1,754 | 1,691 | 1,695 | -3.47% | 5,023,600 | 1兆414億 | -9.98% | 29.04 | 0.58 |
| 01/08 | 1,734 | 1,804 | 1,721 | 1,756 | 0% | 5,822,400 | 1兆789億 | -7.43% | 30.09 | 0.6 |
| 01/07 | 1,819 | 1,849 | 1,754 | 1,756 | -4.67% | 4,956,800 | 1兆789億 | -7.92% | 30.09 | 0.6 |
| 01/06 | 1,902 | 1,919 | 1,834 | 1,842 | -2.23% | 4,222,200 | 1兆1317億 | -3.81% | 31.56 | 0.63 |
| 01/05 | 1,901 | 1,924 | 1,865 | 1,884 | -1.93% | 4,517,000 | 1兆1576億 | -1.88% | 32.28 | 0.65 |
| 01/04 | 1,906 | 1,985 | 1,901 | 1,921 | +0.05% | 5,488,900 | 1兆1803億 | -0.1% | 32.92 | 0.66 |
| 2015 |
| 12/30 | 1,950 | 1,970 | 1,914 | 1,920 | -1.03% | 2,944,100 | 1兆1797億 | -0.26% | 32.9 | 0.66 |
| 12/29 | 1,940 | 1,949 | 1,883 | 1,940 | -1.07% | 4,130,700 | 1兆1920億 | +0.67% | 33.24 | 0.67 |
| 12/28 | 1,915 | 1,971 | 1,896 | 1,961 | +1.4% | 4,292,900 | 1兆2049億 | +1.71% | 33.6 | 0.67 |
| 12/25 | 1,969 | 1,983 | 1,912 | 1,934 | -2.62% | 3,282,200 | 1兆1883億 | +0.26% | 33.14 | 0.66 |
| 12/24 | 1,990 | 2,027 | 1,969 | 1,986 | +2.11% | 6,498,200 | 1兆2202億 | +3.01% | 34.03 | 0.68 |
| 12/22 | 1,900 | 1,959 | 1,876 | 1,945 | +2.53% | 5,213,700 | 1兆1950億 | +1.04% | 33.33 | 0.67 |
| 12/21 | 1,850 | 1,910 | 1,838 | 1,897 | +2.1% | 5,982,000 | 1兆1655億 | -1.2% | 32.51 | 0.65 |
| 12/18 | 1,850 | 1,958 | 1,828 | 1,858 | +2.37% | 12,428,500 | 1兆1416億 | -3.03% | 31.84 | 0.64 |
| 12/17 | 1,860 | 1,862 | 1,810 | 1,815 | -0.06% | 5,573,700 | 1兆1152億 | -5.27% | 31.1 | 0.62 |
| 12/16 | 1,800 | 1,834 | 1,794 | 1,816 | +3.3% | 3,962,100 | 1兆1158億 | -5.32% | 31.12 | 0.62 |
| 12/15 | 1,796 | 1,802 | 1,756 | 1,758 | -2.33% | 3,708,400 | 1兆801億 | -8.49% | 30.12 | 0.6 |
| 12/14 | 1,805 | 1,811 | 1,764 | 1,800 | -3.49% | 5,216,300 | 1兆1059億 | -6.64% | 30.84 | 0.62 |
| 12/11 | 1,837 | 1,880 | 1,837 | 1,865 | +0.92% | 4,853,800 | 1兆1459億 | -3.42% | 31.96 | 0.64 |
| 12/10 | 1,855 | 1,877 | 1,848 | 1,848 | -1.44% | 4,416,000 | 1兆1354億 | -4.3% | 31.67 | 0.63 |
| 12/09 | 1,892 | 1,904 | 1,860 | 1,875 | -2.95% | 5,797,900 | 1兆1520億 | -2.9% | 32.13 | 0.64 |
| 12/08 | 2,010 | 2,016 | 1,929 | 1,932 | -4.02% | 4,463,400 | 1兆1870億 | +0.21% | 33.11 | 0.66 |
| 12/07 | 2,030 | 2,045 | 2,010 | 2,013 | +0.2% | 2,405,500 | 1兆2368億 | +4.46% | 34.49 | 0.69 |
| 12/04 | 1,994 | 2,031 | 1,988 | 2,009 | -2.1% | 3,677,200 | 1兆2344億 | +4.53% | 34.43 | 0.69 |
| 12/03 | 2,013 | 2,067 | 2,003 | 2,052 | +0.69% | 3,581,100 | 1兆2608億 | +7.04% | 35.16 | 0.7 |
| 12/02 | 2,045 | 2,085 | 2,013 | 2,038 | +1.14% | 4,249,600 | 1兆2522億 | +6.65% | 34.92 | 0.7 |
| 12/01 | 1,948 | 2,015 | 1,946 | 2,015 | +3.76% | 4,610,000 | 1兆2380億 | +5.5% | 34.53 | 0.69 |
| 11/30 | 1,961 | 1,967 | 1,906 | 1,942 | -1.27% | 4,234,900 | 1兆1932億 | +1.78% | 33.28 | 0.67 |
| 11/27 | 1,979 | 2,009 | 1,965 | 1,967 | -0.3% | 3,181,100 | 1兆2086億 | +3.04% | 33.71 | 0.68 |
| 11/26 | 1,961 | 1,980 | 1,948 | 1,973 | +0.1% | 2,662,200 | 1兆2122億 | +3.46% | 33.81 | 0.68 |
| 11/25 | 1,942 | 1,994 | 1,942 | 1,971 | +0.2% | 2,828,000 | 1兆2110億 | +3.74% | 33.77 | 0.68 |
| 11/24 | 1,964 | 2,044 | 1,932 | 1,967 | -0.25% | 4,218,500 | 1兆2086億 | +3.96% | 33.71 | 0.68 |
| 11/20 | 1,964 | 1,980 | 1,931 | 1,972 | +0.15% | 3,870,600 | 1兆2116億 | +4.5% | 33.79 | 0.68 |
| 11/19 | 1,937 | 2,000 | 1,936 | 1,969 | +2.98% | 5,636,400 | 1兆2098億 | +4.62% | 33.74 | 0.68 |
| 11/18 | 1,923 | 1,932 | 1,876 | 1,912 | -0.57% | 4,692,500 | 1兆1748億 | +1.97% | 32.76 | 0.66 |
| 11/17 | 1,840 | 1,933 | 1,839 | 1,923 | +6.77% | 8,458,900 | 1兆1815億 | +2.56% | 32.95 | 0.66 |
| 11/16 | 1,785 | 1,820 | 1,781 | 1,801 | -0.99% | 3,109,200 | 1兆1066億 | -3.95% | 30.86 | 0.62 |
| 11/13 | 1,823 | 1,826 | 1,791 | 1,819 | -1.83% | 4,147,200 | 1兆1176億 | -3.04% | 31.17 | 0.62 |
| 11/12 | 1,838 | 1,868 | 1,829 | 1,853 | +0.11% | 4,322,500 | 1兆1385億 | -1.17% | 31.75 | 0.64 |
| 11/11 | 1,891 | 1,900 | 1,847 | 1,851 | -2.94% | 4,343,300 | 1兆1373億 | -0.96% | 31.72 | 0.64 |
| 11/10 | 1,894 | 1,914 | 1,878 | 1,907 | -0.73% | 2,931,800 | 1兆1717億 | +2.42% | 32.68 | 0.65 |
| 11/09 | 1,889 | 1,931 | 1,870 | 1,921 | +2.45% | 3,645,100 | 1兆1803億 | +3.84% | 32.92 | 0.66 |
| 11/06 | 1,891 | 1,905 | 1,862 | 1,875 | -0.05% | 2,587,900 | 1兆1520億 | +2.01% | 32.13 | 0.64 |
| 11/05 | 1,821 | 1,884 | 1,810 | 1,876 | +2.18% | 3,300,900 | 1兆1526億 | +2.74% | 32.15 | 0.64 |
| 11/04 | 1,839 | 1,865 | 1,832 | 1,836 | +1.49% | 4,637,200 | 1兆1281億 | +1.32% | 31.46 | 0.63 |
