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 | 1,510 | 1,526 | 1,500 | 1,502 | -0.86% | 4,605,900 | 6兆7590億 | -0.07% | 14.52 | 0.45 |
| 03/30 | 1,531 | 1,531 | 1,511 | 1,515 | -1.11% | 2,255,400 | 6兆8175億 | +1.07% | 14.64 | 0.46 |
| 03/29 | 1,521 | 1,542 | 1,518 | 1,532 | -0.52% | 2,217,100 | 6兆8940億 | +2.47% | 14.81 | 0.46 |
| 03/28 | 1,540 | 1,547 | 1,520 | 1,540 | -0.26% | 2,032,100 | 6兆9300億 | +3.43% | 14.88 | 0.46 |
| 03/25 | 1,536 | 1,546 | 1,523 | 1,544 | +1.38% | 3,181,100 | 6兆9480億 | +4.11% | 14.92 | 0.46 |
| 03/24 | 1,506 | 1,527 | 1,487 | 1,523 | +0.26% | 3,062,700 | 6兆8535億 | +3.04% | 14.72 | 0.46 |
| 03/23 | 1,525 | 1,547 | 1,508 | 1,519 | -0.39% | 2,553,800 | 6兆8355億 | +3.12% | 14.68 | 0.46 |
| 03/22 | 1,500 | 1,525 | 1,500 | 1,525 | +2.62% | 3,468,800 | 6兆8625億 | +3.81% | 14.74 | 0.46 |
| 03/18 | 1,500 | 1,515 | 1,471 | 1,486 | -1.52% | 4,484,700 | 6兆6870億 | +1.57% | 14.36 | 0.45 |
| 03/17 | 1,532 | 1,542 | 1,503 | 1,509 | -0.98% | 2,789,500 | 6兆7905億 | +3.85% | 14.58 | 0.45 |
| 03/16 | 1,525 | 1,535 | 1,515 | 1,524 | -0.78% | 1,940,500 | 6兆8580億 | +5.54% | 14.73 | 0.46 |
| 03/15 | 1,533 | 1,544 | 1,517 | 1,536 | -0.07% | 3,232,200 | 6兆9120億 | +6.89% | 14.84 | 0.46 |
| 03/14 | 1,520 | 1,545 | 1,512 | 1,537 | +2.19% | 2,419,800 | 6兆9165億 | +7.33% | 14.85 | 0.46 |
| 03/11 | 1,485 | 1,515 | 1,485 | 1,504 | -0.33% | 3,032,500 | 6兆7680億 | +5.4% | 14.54 | 0.45 |
| 03/10 | 1,503 | 1,517 | 1,489 | 1,509 | +0.4% | 2,334,300 | 6兆7905億 | +5.82% | 14.58 | 0.45 |
| 03/09 | 1,517 | 1,518 | 1,484 | 1,503 | -2.15% | 3,478,600 | 6兆7635億 | +5.4% | 14.53 | 0.45 |
| 03/08 | 1,510 | 1,544 | 1,509 | 1,536 | +1.45% | 3,756,000 | 6兆9120億 | +7.71% | 14.84 | 0.46 |
| 03/07 | 1,510 | 1,534 | 1,508 | 1,514 | -0.2% | 2,173,300 | 6兆8130億 | +6.32% | 14.63 | 0.46 |
| 03/04 | 1,508 | 1,528 | 1,498 | 1,517 | +0.46% | 2,913,700 | 6兆8265億 | +6.23% | 14.66 | 0.46 |
| 03/03 | 1,472 | 1,519 | 1,466 | 1,510 | +3.42% | 4,367,500 | 6兆7950億 | +5.45% | 14.59 | 0.45 |
| 03/02 | 1,460 | 1,475 | 1,450 | 1,460 | +2.03% | 2,260,500 | 6兆5700億 | +1.53% | 14.11 | 0.44 |
| 03/01 | 1,431 | 1,449 | 1,423 | 1,431 | -0.42% | 2,535,100 | 6兆4395億 | -0.9% | 13.83 | 0.43 |
| 02/29 | 1,445 | 1,460 | 1,416 | 1,437 | +0.56% | 4,849,700 | 6兆4665億 | -1.03% | 13.89 | 0.43 |
| 02/26 | 1,434 | 1,450 | 1,424 | 1,429 | 0% | 2,450,500 | 6兆4305億 | -1.99% | 13.81 | 0.43 |
| 02/25 | 1,427 | 1,456 | 1,419 | 1,429 | +1.49% | 4,337,100 | 6兆4305億 | -2.19% | 13.81 | 0.43 |
| 02/24 | 1,376 | 1,424 | 1,367 | 1,408 | +0.36% | 3,155,000 | 6兆3360億 | -3.89% | 13.61 | 0.42 |
| 02/23 | 1,403 | 1,424 | 1,396 | 1,403 | +0.86% | 3,204,000 | 6兆3135億 | -4.82% | 13.56 | 0.42 |
| 02/22 | 1,380 | 1,402 | 1,370 | 1,391 | -0.22% | 2,786,300 | 6兆2595億 | -6.27% | 13.44 | 0.42 |
| 02/19 | 1,445 | 1,445 | 1,380 | 1,394 | -2.38% | 3,473,000 | 6兆2730億 | -6.88% | 13.47 | 0.42 |
| 02/18 | 1,430 | 1,444 | 1,396 | 1,428 | +2.51% | 4,242,000 | 6兆4260億 | -5.43% | 13.8 | 0.43 |
| 02/17 | 1,400 | 1,421 | 1,375 | 1,393 | -0.5% | 3,633,700 | 6兆2685億 | -8.48% | 13.46 | 0.42 |
| 02/16 | 1,390 | 1,428 | 1,364 | 1,400 | +1.38% | 3,880,900 | 6兆3000億 | -8.74% | 13.53 | 0.42 |
| 02/15 | 1,345 | 1,401 | 1,322 | 1,381 | +11.1% | 5,019,500 | 6兆2145億 | -10.9% | 13.35 | 0.42 |
| 02/12 | 1,223 | 1,282 | 1,215 | 1,243 | -3.72% | 6,330,500 | 5兆5935億 | -20.63% | 12.01 | 0.37 |
| 02/10 | 1,356 | 1,372 | 1,255 | 1,291 | -3.66% | 6,301,400 | 5兆8095億 | -18.81% | 12.48 | 0.39 |
| 02/09 | 1,363 | 1,371 | 1,335 | 1,340 | -5.43% | 4,590,600 | 6兆300億 | -16.87% | 12.95 | 0.4 |
| 02/08 | 1,402 | 1,427 | 1,381 | 1,417 | -0.14% | 4,728,300 | 6兆3765億 | -13.17% | 13.69 | 0.43 |
| 02/05 | 1,450 | 1,456 | 1,402 | 1,419 | -3.34% | 6,290,000 | 6兆3855億 | -14% | 13.71 | 0.43 |
| 02/04 | 1,476 | 1,495 | 1,450 | 1,468 | -1.87% | 4,038,400 | 6兆6060億 | -11.99% | 14.19 | 0.44 |
| 02/03 | 1,487 | 1,516 | 1,483 | 1,496 | -1.38% | 3,369,000 | 6兆7320億 | -11.43% | 14.46 | 0.45 |
| 02/02 | 1,475 | 1,529 | 1,437 | 1,517 | +1.54% | 5,721,100 | 6兆8265億 | -11.08% | 14.66 | 0.46 |
| 02/01 | 1,584 | 1,584 | 1,489 | 1,494 | -6.33% | 8,430,700 | 6兆7230億 | -13.29% | 14.44 | 0.45 |
| 01/29 | 1,635 | 1,665 | 1,500 | 1,595 | -2.15% | 9,927,300 | 7兆1775億 | -8.28% | 15.41 | 0.48 |
| 01/28 | 1,655 | 1,655 | 1,630 | 1,630 | -1.51% | 2,428,900 | 7兆3350億 | -6.96% | 15.75 | 0.49 |
| 01/27 | 1,645 | 1,660 | 1,627 | 1,655 | +2.92% | 3,443,300 | 7兆4475億 | -6.18% | 15.99 | 0.5 |
| 01/26 | 1,597 | 1,626 | 1,577 | 1,608 | -0.99% | 2,769,300 | 7兆2360億 | -9.41% | 15.54 | 0.48 |
| 01/25 | 1,660 | 1,663 | 1,600 | 1,624 | +1.75% | 5,996,200 | 7兆3080億 | -9.07% | 15.69 | 0.49 |
| 01/22 | 1,529 | 1,610 | 1,497 | 1,596 | +6.47% | 8,840,600 | 7兆1820億 | -11.19% | 15.42 | 0.48 |
| 01/21 | 1,536 | 1,581 | 1,499 | 1,499 | -3.04% | 7,544,300 | 6兆7455億 | -17.23% | 14.49 | 0.45 |
| 01/20 | 1,628 | 1,630 | 1,543 | 1,546 | -4.98% | 6,599,600 | 6兆9570億 | -15.47% | 14.94 | 0.46 |
| 01/19 | 1,639 | 1,651 | 1,603 | 1,627 | -1.69% | 4,776,900 | 7兆3215億 | -11.82% | 15.72 | 0.49 |
| 01/18 | 1,655 | 1,672 | 1,632 | 1,655 | -2.93% | 4,176,100 | 7兆4475億 | -10.93% | 15.99 | 0.5 |
| 01/15 | 1,732 | 1,745 | 1,693 | 1,705 | -0.58% | 3,539,300 | 7兆6725億 | -8.87% | 16.48 | 0.51 |
| 01/14 | 1,689 | 1,717 | 1,684 | 1,715 | -0.81% | 5,433,400 | 7兆7175億 | -8.92% | 16.57 | 0.52 |
| 01/13 | 1,730 | 1,747 | 1,716 | 1,729 | +1.89% | 4,789,400 | 7兆7805億 | -8.66% | 16.71 | 0.52 |
| 01/12 | 1,776 | 1,779 | 1,697 | 1,697 | -5.3% | 7,284,900 | 7兆6365億 | -10.73% | 16.4 | 0.51 |
| 01/08 | 1,790 | 1,810 | 1,781 | 1,792 | -0.5% | 5,429,400 | 8兆640億 | -6.18% | 17.32 | 0.54 |
| 01/07 | 1,801 | 1,839 | 1,791 | 1,801 | -1.15% | 6,637,100 | 8兆1045億 | -5.9% | 17.41 | 0.54 |
| 01/06 | 1,857 | 1,857 | 1,795 | 1,822 | -1.35% | 6,296,000 | 8兆1990億 | -5.01% | 17.61 | 0.55 |
| 01/05 | 1,835 | 1,874 | 1,835 | 1,847 | +0.6% | 5,551,200 | 8兆3115億 | -3.85% | 17.85 | 0.56 |
| 01/04 | 1,849 | 1,883 | 1,827 | 1,836 | -1.55% | 8,655,900 | 8兆2620億 | -4.52% | 17.74 | 0.55 |
| 2015 |
| 12/30 | 1,912 | 1,921 | 1,859 | 1,865 | -1.48% | 16,354,600 | 8兆3925億 | -3.17% | 18.02 | 0.56 |
| 12/29 | 1,962 | 1,968 | 1,893 | 1,893 | -4.15% | 37,346,300 | 8兆5185億 | -1.76% | 18.29 | 0.57 |
| 12/28 | 1,952 | 1,979 | 1,933 | 1,975 | +1.86% | 12,670,900 | 8兆8875億 | +2.54% | 19.09 | 0.59 |
| 12/25 | 1,932 | 1,953 | 1,930 | 1,939 | +0.67% | 9,345,300 | 8兆7255億 | +0.88% | 18.74 | 0.58 |
| 12/24 | 1,912 | 1,930 | 1,903 | 1,926 | +1.05% | 5,966,700 | 8兆6670億 | +0.31% | 18.61 | 0.58 |
| 12/22 | 1,922 | 1,923 | 1,899 | 1,906 | -0.94% | 4,777,300 | 8兆5770億 | -0.68% | 18.42 | 0.57 |
| 12/21 | 1,922 | 1,940 | 1,907 | 1,924 | -0.21% | 5,875,100 | 8兆6580億 | +0.26% | 18.59 | 0.58 |
| 12/18 | 1,909 | 1,935 | 1,905 | 1,928 | +0.68% | 8,478,800 | 8兆6760億 | +0.52% | 18.63 | 0.58 |
| 12/17 | 1,906 | 1,924 | 1,895 | 1,915 | +0.84% | 5,797,300 | 8兆6175億 | 0% | 18.51 | 0.58 |
| 12/16 | 1,915 | 1,918 | 1,892 | 1,899 | +0.58% | 4,904,700 | 8兆5455億 | -0.73% | 18.35 | 0.57 |
| 12/15 | 1,926 | 1,937 | 1,882 | 1,888 | -2.38% | 9,270,100 | 8兆4960億 | -1% | 18.25 | 0.57 |
| 12/14 | 1,925 | 1,935 | 1,898 | 1,934 | -1.07% | 8,147,700 | 8兆7030億 | +1.84% | 18.69 | 0.58 |
| 12/11 | 1,970 | 1,972 | 1,951 | 1,955 | +0.31% | 6,127,200 | 8兆7975億 | +3.33% | 18.89 | 0.59 |
| 12/10 | 1,926 | 1,956 | 1,915 | 1,949 | -0.15% | 7,936,300 | 8兆7705億 | +3.29% | 18.84 | 0.59 |
| 12/09 | 1,980 | 1,983 | 1,937 | 1,952 | -1.66% | 10,047,200 | 8兆7840億 | +3.89% | 18.86 | 0.59 |
| 12/08 | 1,989 | 1,994 | 1,952 | 1,985 | -0.6% | 14,899,500 | 8兆9325億 | - | 19.18 | 0.6 |
| 12/07 | 1,980 | 1,999 | 1,973 | 1,997 | +1.27% | 14,809,700 | 8兆9865億 | - | 19.3 | 0.6 |
| 12/04 | 1,922 | 1,989 | 1,918 | 1,972 | +1.75% | 27,905,100 | 8兆8740億 | - | 19.06 | 0.59 |
| 12/03 | 1,915 | 1,946 | 1,911 | 1,938 | +1.63% | 17,857,200 | 8兆7210億 | - | 18.73 | 0.58 |
| 12/02 | 1,907 | 1,909 | 1,886 | 1,907 | +0.37% | 4,664,600 | 8兆5815億 | - | 18.43 | 0.57 |
| 12/01 | 1,915 | 1,922 | 1,897 | 1,900 | -0.37% | 7,555,700 | 8兆5500億 | - | 18.36 | 0.57 |
| 11/30 | 1,890 | 1,907 | 1,888 | 1,907 | +0.95% | 9,541,000 | 8兆5815億 | - | 18.43 | 0.57 |
| 11/27 | 1,882 | 1,898 | 1,882 | 1,889 | -0.21% | 5,605,500 | 8兆5005億 | - | 18.26 | 0.57 |
| 11/26 | 1,913 | 1,913 | 1,885 | 1,893 | -1.2% | 10,143,600 | 8兆5185億 | - | 18.29 | 0.57 |
| 11/25 | 1,898 | 1,923 | 1,887 | 1,916 | +1.75% | 19,151,500 | 8兆6220億 | - | 18.52 | 0.58 |
| 11/24 | 1,890 | 1,890 | 1,875 | 1,883 | +0.7% | 7,292,200 | 8兆4735億 | - | 18.2 | 0.57 |
| 11/20 | 1,878 | 1,881 | 1,840 | 1,870 | -0.32% | 9,842,300 | 8兆4150億 | - | 18.07 | 0.56 |
| 11/19 | 1,906 | 1,913 | 1,871 | 1,876 | -1.11% | 13,053,400 | 8兆4420億 | - | 18.13 | 0.56 |
| 11/18 | 1,880 | 1,905 | 1,871 | 1,897 | -0.32% | 14,554,100 | 8兆5365億 | - | 18.33 | 0.57 |
| 11/17 | 1,930 | 1,935 | 1,838 | 1,903 | +0.21% | 71,850,800 | 8兆5635億 | - | 18.39 | 0.57 |
| 11/16 | 1,877 | 1,909 | 1,858 | 1,899 | +0.16% | 27,451,300 | 8兆5455億 | - | 18.35 | 0.57 |
| 11/13 | 1,849 | 1,938 | 1,841 | 1,896 | +1.94% | 49,620,100 | 8兆5320億 | - | 18.32 | 0.57 |
| 11/12 | 1,842 | 1,877 | 1,826 | 1,860 | +0.49% | 28,922,000 | 8兆3700億 | - | 17.98 | 0.56 |
| 11/11 | 1,758 | 1,878 | 1,750 | 1,851 | +5.47% | 51,162,600 | 8兆3295億 | - | 17.89 | 0.56 |
| 11/10 | 1,691 | 1,757 | 1,690 | 1,755 | +3.11% | 31,050,300 | 7兆8975億 | - | 16.96 | 0.53 |
| 11/09 | 1,768 | 1,779 | 1,695 | 1,702 | -3.02% | 32,733,400 | 7兆6590億 | - | 16.45 | 0.51 |
| 11/06 | 1,780 | 1,809 | 1,746 | 1,755 | -3.57% | 38,087,500 | 7兆8975億 | - | 16.96 | 0.53 |
| 11/05 | 1,775 | 1,854 | 1,763 | 1,820 | +3.41% | 103,814,700 | 8兆1900億 | - | 17.59 | 0.55 |
| 11/04 | 1,631 | 1,775 | 1,596 | 1,760 | 0% | 168,451,300 | 7兆9200億 | - | 17.01 | 0.53 |
