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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 2,650 | 2,705 | 2,630 | 2,635 | +0.38% | 4,477,400 | 2兆5472億 | +2.61% | 14.78 | 0.93 |
| 03/30 | 2,675 | 2,675 | 2,620 | 2,625 | -1.69% | 3,358,200 | 2兆5375億 | +2.74% | 14.72 | 0.93 |
| 03/29 | 2,670 | 2,695 | 2,645 | 2,670 | -0.74% | 3,086,400 | 2兆5810億 | +4.95% | 14.98 | 0.94 |
| 03/28 | 2,660 | 2,690 | 2,650 | 2,690 | +1.7% | 3,401,400 | 2兆6004億 | +6.24% | 15.09 | 0.95 |
| 03/25 | 2,575 | 2,650 | 2,565 | 2,645 | +2.92% | 2,946,600 | 2兆5569億 | +4.96% | 14.84 | 0.93 |
| 03/24 | 2,600 | 2,615 | 2,555 | 2,570 | -1.72% | 3,793,200 | 2兆4844億 | +2.31% | 14.42 | 0.91 |
| 03/23 | 2,680 | 2,710 | 2,610 | 2,615 | -2.24% | 4,503,800 | 2兆5279億 | +4.47% | 14.67 | 0.92 |
| 03/22 | 2,645 | 2,715 | 2,645 | 2,675 | +2.69% | 5,335,200 | 2兆5859億 | +7.21% | 15 | 0.94 |
| 03/18 | 2,600 | 2,640 | 2,575 | 2,605 | -0.76% | 4,963,400 | 2兆5182億 | +5% | 14.61 | 0.92 |
| 03/17 | 2,695 | 2,710 | 2,590 | 2,625 | -1.32% | 6,183,000 | 2兆5375億 | +6.58% | 14.72 | 0.93 |
| 03/16 | 2,640 | 2,710 | 2,640 | 2,660 | +0.38% | 4,790,200 | 2兆5714億 | +8.57% | 14.92 | 0.94 |
| 03/15 | 2,695 | 2,705 | 2,630 | 2,650 | -0.93% | 4,462,200 | 2兆5617億 | +8.74% | 14.86 | 0.94 |
| 03/14 | 2,640 | 2,690 | 2,630 | 2,675 | +2.88% | 4,446,000 | 2兆5859億 | +10.08% | 15 | 0.94 |
| 03/11 | 2,540 | 2,605 | 2,540 | 2,600 | +0.58% | 5,707,000 | 2兆5134億 | +7.22% | 14.58 | 0.92 |
| 03/10 | 2,565 | 2,590 | 2,540 | 2,585 | +2.38% | 3,878,800 | 2兆4989億 | +6.64% | 14.5 | 0.91 |
| 03/09 | 2,520 | 2,540 | 2,500 | 2,525 | -1.56% | 4,463,400 | 2兆4408億 | +3.82% | 14.16 | 0.89 |
| 03/08 | 2,580 | 2,610 | 2,520 | 2,565 | -0.97% | 5,516,400 | 2兆4795億 | +4.74% | 14.39 | 0.91 |
| 03/07 | 2,625 | 2,625 | 2,575 | 2,590 | -0.19% | 4,809,400 | 2兆5037億 | +4.99% | 14.53 | 0.91 |
| 03/04 | 2,560 | 2,625 | 2,555 | 2,595 | +2.37% | 5,823,600 | 2兆5085億 | +4.59% | 14.56 | 0.92 |
| 03/03 | 2,480 | 2,565 | 2,480 | 2,535 | +3.05% | 7,032,400 | 2兆4505億 | +1.73% | 14.22 | 0.9 |
| 03/02 | 2,400 | 2,475 | 2,385 | 2,460 | +6.03% | 7,342,400 | 2兆3780億 | -1.87% | 13.8 | 0.87 |
| 03/01 | 2,375 | 2,375 | 2,295 | 2,320 | -2.93% | 5,792,000 | 2兆2427億 | -8.12% | 13.01 | 0.82 |
| 02/29 | 2,490 | 2,490 | 2,390 | 2,390 | +0.42% | 7,559,200 | 2兆3103億 | -6.35% | 13.41 | 0.84 |
| 02/26 | 2,395 | 2,400 | 2,370 | 2,380 | +2.81% | 5,837,000 | 2兆3007億 | -7.61% | 13.35 | 0.84 |
| 02/25 | 2,300 | 2,325 | 2,280 | 2,315 | +0.65% | 5,637,600 | 2兆2378億 | -10.82% | 12.99 | 0.82 |
| 02/24 | 2,305 | 2,330 | 2,265 | 2,300 | -2.34% | 5,175,800 | 2兆2233億 | -12.25% | 12.9 | 0.81 |
| 02/23 | 2,405 | 2,425 | 2,350 | 2,355 | -1.26% | 6,020,400 | 2兆2765億 | -11.17% | 13.21 | 0.83 |
| 02/22 | 2,355 | 2,395 | 2,350 | 2,385 | +0.42% | 3,367,400 | 2兆3055億 | -10.91% | 13.38 | 0.84 |
| 02/19 | 2,430 | 2,430 | 2,350 | 2,375 | -3.06% | 6,662,200 | 2兆2958億 | -12.1% | 13.32 | 0.84 |
| 02/18 | 2,395 | 2,500 | 2,380 | 2,450 | +4.03% | 9,343,000 | 2兆3683億 | -10.26% | 13.74 | 0.86 |
| 02/17 | 2,385 | 2,430 | 2,315 | 2,355 | -1.88% | 5,541,800 | 2兆2765億 | -14.64% | 13.21 | 0.83 |
| 02/16 | 2,330 | 2,450 | 2,330 | 2,400 | +3% | 7,351,000 | 2兆3200億 | -13.89% | 13.46 | 0.85 |
| 02/15 | 2,295 | 2,350 | 2,265 | 2,330 | +8.12% | 7,465,200 | 2兆2523億 | -17.32% | 13.07 | 0.82 |
| 02/12 | 2,185 | 2,255 | 2,155 | 2,155 | -6.51% | 13,620,800 | 2兆832億 | -24.41% | 12.09 | 0.76 |
| 02/10 | 2,330 | 2,370 | 2,275 | 2,305 | -1.07% | 10,139,800 | 2兆2282億 | -20.41% | 12.93 | 0.81 |
| 02/09 | 2,350 | 2,425 | 2,325 | 2,330 | -5.86% | 9,971,400 | 2兆2523億 | -20.69% | 13.07 | 0.82 |
| 02/08 | 2,500 | 2,520 | 2,420 | 2,475 | -3.13% | 13,136,400 | 2兆3925億 | -16.95% | 13.88 | 0.87 |
| 02/05 | 2,515 | 2,575 | 2,490 | 2,555 | -0.39% | 10,787,000 | 2兆4698億 | -15.4% | 14.33 | 0.9 |
| 02/04 | 2,505 | 2,565 | 2,440 | 2,565 | -7.73% | 19,988,400 | 2兆4795億 | -16.04% | 14.39 | 0.91 |
| 02/03 | 2,895 | 2,900 | 2,760 | 2,780 | -6.08% | 6,501,200 | 2兆6874億 | -10.03% | 15.59 | 0.98 |
| 02/02 | 3,000 | 3,010 | 2,950 | 2,960 | -1.99% | 4,946,200 | 2兆8614億 | -4.91% | 16.6 | 1.05 |
| 02/01 | 3,030 | 3,075 | 3,015 | 3,020 | +3.07% | 7,836,600 | 2兆9194億 | -3.55% | 16.94 | 1.07 |
| 01/29 | 2,850 | 2,940 | 2,735 | 2,930 | +2.27% | 13,124,000 | 2兆8324億 | -6.93% | 16.43 | 1.03 |
| 01/28 | 2,910 | 2,915 | 2,860 | 2,865 | -2.22% | 7,404,400 | 2兆7695億 | -9.56% | 16.07 | 1.01 |
| 01/27 | 2,945 | 2,960 | 2,900 | 2,930 | +1.21% | 6,350,000 | 2兆8324億 | -8.21% | 16.43 | 1.03 |
| 01/26 | 2,950 | 2,950 | 2,885 | 2,895 | -3.18% | 6,415,200 | 2兆7985億 | -9.98% | 16.24 | 1.02 |
| 01/25 | 3,100 | 3,100 | 2,980 | 2,990 | -0.66% | 6,939,200 | 2兆8904億 | -7.69% | 16.77 | 1.06 |
| 01/22 | 2,975 | 3,020 | 2,945 | 3,010 | +5.06% | 5,471,600 | 2兆9097億 | -7.53% | 16.88 | 1.06 |
| 01/21 | 2,930 | 3,000 | 2,860 | 2,865 | -2.39% | 6,249,600 | 2兆7695億 | -12.49% | 16.07 | 1.01 |
| 01/20 | 3,065 | 3,070 | 2,930 | 2,935 | -4.08% | 5,976,200 | 2兆8372億 | -11.14% | 16.46 | 1.04 |
| 01/19 | 2,980 | 3,075 | 2,980 | 3,060 | +2% | 4,805,800 | 2兆9580億 | -8.05% | 17.16 | 1.08 |
| 01/18 | 2,940 | 3,025 | 2,910 | 3,000 | -0.83% | 4,215,400 | 2兆9000億 | -10.45% | 16.83 | 1.06 |
| 01/15 | 3,115 | 3,140 | 3,010 | 3,025 | -1.63% | 5,018,200 | 2兆9242億 | -10.37% | 16.97 | 1.07 |
| 01/14 | 3,050 | 3,085 | 3,005 | 3,075 | -2.54% | 5,481,600 | 2兆9725億 | -9.61% | 17.25 | 1.09 |
| 01/13 | 3,125 | 3,170 | 3,105 | 3,155 | +2.94% | 5,211,000 | 3兆499億 | -7.86% | 17.7 | 1.11 |
| 01/12 | 3,120 | 3,130 | 3,065 | 3,065 | -3.16% | 5,682,000 | 2兆9629億 | -11.06% | 17.19 | 1.08 |
| 01/08 | 3,125 | 3,225 | 3,125 | 3,165 | -0.31% | 5,572,400 | 3兆595億 | -8.84% | 17.75 | 1.12 |
| 01/07 | 3,230 | 3,275 | 3,170 | 3,175 | -2.61% | 5,560,400 | 3兆692億 | -9.16% | 17.81 | 1.12 |
| 01/06 | 3,365 | 3,385 | 3,230 | 3,260 | -3.12% | 7,421,000 | 3兆1514億 | -7.2% | 18.29 | 1.15 |
| 01/05 | 3,380 | 3,405 | 3,340 | 3,365 | -0.59% | 5,077,600 | 3兆2529億 | -4.57% | 18.87 | 1.19 |
| 01/04 | 3,435 | 3,465 | 3,365 | 3,385 | -2.17% | 5,213,200 | 3兆2722億 | -4.27% | 18.99 | 1.2 |
| 2015 |
| 12/30 | 3,470 | 3,535 | 3,455 | 3,460 | +0.29% | 3,649,200 | 3兆3447億 | -2.43% | 19.41 | 1.22 |
| 12/29 | 3,395 | 3,470 | 3,375 | 3,450 | +0.58% | 3,153,400 | 3兆3350億 | -2.93% | 19.35 | 1.22 |
| 12/28 | 3,375 | 3,465 | 3,375 | 3,430 | +2.39% | 2,935,400 | 3兆3157億 | -3.71% | 19.24 | 1.21 |
| 12/25 | 3,380 | 3,410 | 3,340 | 3,350 | -2.05% | 3,939,400 | 3兆2384億 | -6.19% | 18.79 | 1.18 |
| 12/24 | 3,475 | 3,495 | 3,420 | 3,420 | -0.87% | 3,306,000 | 3兆3060億 | -4.52% | 19.18 | 1.21 |
| 12/22 | 3,430 | 3,460 | 3,410 | 3,450 | +0.58% | 2,998,400 | 3兆3350億 | -3.93% | 19.35 | 1.22 |
| 12/21 | 3,405 | 3,445 | 3,380 | 3,430 | -1.01% | 5,424,600 | 3兆3157億 | -4.59% | 19.24 | 1.21 |
| 12/18 | 3,515 | 3,600 | 3,455 | 3,465 | -1.42% | 5,481,200 | 3兆3495億 | -3.8% | 19.44 | 1.22 |
| 12/17 | 3,530 | 3,575 | 3,515 | 3,515 | +1.15% | 4,889,200 | 3兆3979億 | -2.6% | 19.72 | 1.24 |
| 12/16 | 3,460 | 3,490 | 3,435 | 3,475 | +2.36% | 3,522,600 | 3兆3592億 | -3.79% | 19.49 | 1.23 |
| 12/15 | 3,450 | 3,475 | 3,395 | 3,395 | -2.16% | 4,395,000 | 3兆2819億 | -6.19% | 19.04 | 1.2 |
| 12/14 | 3,480 | 3,525 | 3,430 | 3,470 | -3.34% | 5,777,000 | 3兆3544億 | -4.38% | 19.46 | 1.23 |
| 12/11 | 3,515 | 3,605 | 3,515 | 3,590 | +0.84% | 5,096,200 | 3兆4704億 | -1.21% | 20.14 | 1.27 |
| 12/10 | 3,550 | 3,570 | 3,510 | 3,560 | -1.52% | 4,330,200 | 3兆4414億 | -1.98% | 19.97 | 1.26 |
| 12/09 | 3,625 | 3,645 | 3,605 | 3,615 | -0.69% | 3,117,600 | 3兆4945億 | -0.47% | 20.28 | 1.28 |
| 12/08 | 3,690 | 3,695 | 3,635 | 3,640 | -1.09% | 2,933,000 | 3兆5187億 | +0.41% | 20.42 | 1.29 |
| 12/07 | 3,685 | 3,695 | 3,665 | 3,680 | +0.96% | 2,948,000 | 3兆5574億 | +1.66% | 20.64 | 1.3 |
| 12/04 | 3,635 | 3,660 | 3,625 | 3,645 | -1.49% | 2,990,600 | 3兆5235億 | +0.91% | 20.45 | 1.29 |
| 12/03 | 3,695 | 3,710 | 3,660 | 3,700 | -0.54% | 3,406,800 | 3兆5767億 | +2.52% | 20.75 | 1.31 |
| 12/02 | 3,745 | 3,775 | 3,705 | 3,720 | -0.27% | 3,558,200 | 3兆5960億 | +3.19% | 20.87 | 1.31 |
| 12/01 | 3,675 | 3,740 | 3,665 | 3,730 | +2.61% | 6,048,000 | 3兆6057億 | +3.52% | 20.92 | 1.32 |
| 11/30 | 3,595 | 3,660 | 3,590 | 3,635 | +1.54% | 5,610,200 | 3兆5139億 | +1.23% | 20.39 | 1.28 |
| 11/27 | 3,620 | 3,625 | 3,570 | 3,580 | -1.1% | 3,270,000 | 3兆4607億 | -0.03% | 20.08 | 1.26 |
| 11/26 | 3,625 | 3,645 | 3,605 | 3,620 | 0% | 3,303,000 | 3兆4994億 | +1.26% | 20.31 | 1.28 |
| 11/25 | 3,625 | 3,640 | 3,590 | 3,620 | -1.09% | 2,985,400 | 3兆4994億 | +1.6% | 20.31 | 1.28 |
| 11/24 | 3,635 | 3,665 | 3,605 | 3,660 | +0.41% | 3,492,800 | 3兆5380億 | +3.07% | 20.53 | 1.29 |
| 11/20 | 3,650 | 3,660 | 3,610 | 3,645 | -0.27% | 3,685,000 | 3兆5235億 | +2.97% | 20.45 | 1.29 |
| 11/19 | 3,680 | 3,685 | 3,650 | 3,655 | +0.27% | 4,134,600 | 3兆5332億 | +3.6% | 20.5 | 1.29 |
| 11/18 | 3,655 | 3,665 | 3,640 | 3,645 | +0.28% | 3,517,600 | 3兆5235億 | +3.7% | 20.45 | 1.29 |
| 11/17 | 3,625 | 3,665 | 3,620 | 3,635 | +2.11% | 4,919,800 | 3兆5139億 | +3.68% | 20.39 | 1.28 |
| 11/16 | 3,505 | 3,570 | 3,505 | 3,560 | -1.11% | 3,042,800 | 3兆4414億 | +1.77% | 19.97 | 1.26 |
| 11/13 | 3,575 | 3,610 | 3,560 | 3,600 | -1.1% | 3,416,400 | 3兆4800億 | +3.18% | 20.19 | 1.27 |
| 11/12 | 3,600 | 3,650 | 3,595 | 3,640 | +1.25% | 3,228,400 | 3兆5187億 | +4.69% | 20.42 | 1.29 |
| 11/11 | 3,605 | 3,630 | 3,585 | 3,595 | -1.1% | 3,637,600 | 3兆4752億 | +3.99% | 20.17 | 1.27 |
| 11/10 | 3,620 | 3,635 | 3,605 | 3,635 | -0.41% | 2,380,600 | 3兆5139億 | +5.73% | 20.39 | 1.28 |
| 11/09 | 3,620 | 3,650 | 3,595 | 3,650 | +1.81% | 4,161,000 | 3兆5284億 | +6.82% | 20.47 | 1.29 |
| 11/06 | 3,580 | 3,600 | 3,565 | 3,585 | +0.7% | 2,738,200 | 3兆4655億 | +5.53% | 20.11 | 1.27 |
| 11/05 | 3,555 | 3,590 | 3,535 | 3,560 | +0.56% | 5,003,200 | 3兆4414億 | +5.54% | 19.97 | 1.26 |
| 11/04 | 3,530 | 3,585 | 3,520 | 3,540 | +2.76% | 6,383,000 | 3兆4220億 | +5.7% | 19.86 | 1.25 |
