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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2017 | 1/20, 株式分割 1→2 |
| 2016 |
| 03/31 | 15,620 | 15,645 | 15,313 | 15,348 | -0.65% | 592,000 | 3兆7326億 | +2.6% | 35.24 | 3.57 |
| 03/30 | 15,548 | 15,748 | 15,445 | 15,448 | -0.95% | 644,000 | 3兆7569億 | +3.51% | 35.47 | 3.59 |
| 03/29 | 15,350 | 15,650 | 15,335 | 15,595 | +1.18% | 574,400 | 3兆7928億 | +4.73% | 35.8 | 3.63 |
| 03/28 | 15,183 | 15,413 | 15,155 | 15,413 | +1.9% | 514,000 | 3兆7484億 | +3.77% | 35.39 | 3.58 |
| 03/25 | 14,878 | 15,135 | 14,865 | 15,125 | +1.17% | 359,200 | 3兆6785億 | +2.1% | 34.73 | 3.52 |
| 03/24 | 14,938 | 15,093 | 14,875 | 14,950 | -0.5% | 480,800 | 3兆6359億 | +1.07% | 34.32 | 3.48 |
| 03/23 | 15,070 | 15,143 | 14,933 | 15,025 | -0.22% | 313,600 | 3兆6541億 | +1.85% | 34.5 | 3.49 |
| 03/22 | 14,720 | 15,115 | 14,688 | 15,058 | +2.8% | 618,800 | 3兆6620億 | +2.29% | 34.57 | 3.5 |
| 03/18 | 14,960 | 14,995 | 14,528 | 14,648 | -2.14% | 596,400 | 3兆5623億 | -0.16% | 33.63 | 3.41 |
| 03/17 | 15,038 | 15,293 | 14,875 | 14,968 | -0.12% | 576,400 | 3兆6402億 | +2.51% | 34.36 | 3.48 |
| 03/16 | 14,933 | 15,130 | 14,928 | 14,985 | -0.51% | 392,000 | 3兆6444億 | +3.05% | 34.4 | 3.48 |
| 03/15 | 15,103 | 15,253 | 14,965 | 15,063 | -0.05% | 612,400 | 3兆6633億 | +4.09% | 34.58 | 3.5 |
| 03/14 | 14,818 | 15,220 | 14,790 | 15,070 | +2.46% | 579,600 | 3兆6651億 | +4.31% | 34.6 | 3.5 |
| 03/11 | 14,675 | 14,793 | 14,483 | 14,708 | -0.74% | 884,400 | 3兆5769億 | +1.99% | 33.77 | 3.42 |
| 03/10 | 14,675 | 14,880 | 14,668 | 14,818 | +2.72% | 876,400 | 3兆6037億 | +2.78% | 34.02 | 3.45 |
| 03/09 | 14,288 | 14,498 | 14,275 | 14,425 | -1.59% | 612,000 | 3兆5082億 | +0.2% | 33.12 | 3.35 |
| 03/08 | 14,800 | 14,925 | 14,465 | 14,658 | -2.22% | 694,000 | 3兆5648億 | +1.72% | 33.65 | 3.41 |
| 03/07 | 15,028 | 15,095 | 14,935 | 14,990 | -1.33% | 411,600 | 3兆6456億 | +4.02% | 34.42 | 3.49 |
| 03/04 | 15,000 | 15,295 | 14,978 | 15,193 | +0.73% | 502,000 | 3兆6949億 | +5.72% | 34.88 | 3.53 |
| 03/03 | 15,155 | 15,450 | 14,978 | 15,083 | -0.08% | 914,400 | 3兆6681億 | +5.21% | 34.63 | 3.51 |
| 03/02 | 14,918 | 15,138 | 14,805 | 15,095 | +4.7% | 840,800 | 3兆6712億 | +5.44% | 34.66 | 3.51 |
| 03/01 | 14,503 | 14,660 | 14,213 | 14,418 | -1.27% | 738,400 | 3兆5064億 | +1.02% | 33.1 | 3.35 |
| 02/29 | 14,880 | 14,923 | 14,603 | 14,603 | -1.28% | 748,400 | 3兆5514億 | +2.24% | 33.53 | 3.4 |
| 02/26 | 14,698 | 14,933 | 14,680 | 14,793 | +1.98% | 642,000 | 3兆5976億 | +3.67% | 33.96 | 3.44 |
| 02/25 | 14,555 | 14,703 | 14,378 | 14,505 | +0.45% | 878,400 | 3兆5277億 | +1.97% | 33.3 | 3.37 |
| 02/24 | 14,313 | 14,463 | 14,160 | 14,440 | -1.47% | 647,600 | 3兆5119億 | +1.7% | 33.15 | 3.36 |
| 02/23 | 14,800 | 14,995 | 14,625 | 14,655 | +0.07% | 826,000 | 3兆5642億 | +3.26% | 33.65 | 3.41 |
| 02/22 | 14,298 | 14,790 | 14,263 | 14,645 | +1.42% | 609,200 | 3兆5617億 | +3.32% | 33.62 | 3.41 |
| 02/19 | 14,400 | 14,520 | 14,240 | 14,440 | -0.72% | 660,800 | 3兆5119億 | +1.94% | 33.15 | 3.36 |
| 02/18 | 14,383 | 14,613 | 14,263 | 14,545 | +4% | 788,000 | 3兆5374億 | +2.72% | 33.39 | 3.38 |
| 02/17 | 14,130 | 14,383 | 13,815 | 13,985 | -1.53% | 788,800 | 3兆4012億 | -1.28% | 32.11 | 3.25 |
| 02/16 | 13,750 | 14,338 | 13,713 | 14,203 | +2.55% | 764,800 | 3兆4541億 | +0.22% | 32.61 | 3.3 |
| 02/15 | 13,498 | 13,940 | 13,258 | 13,850 | +7.45% | 1,491,200 | 3兆3684億 | -2.42% | 31.8 | 3.22 |
| 02/12 | 12,960 | 13,073 | 12,625 | 12,890 | -4.23% | 1,919,600 | 3兆1349億 | -9.44% | 29.59 | 3 |
| 02/10 | 13,475 | 13,648 | 13,228 | 13,460 | +1.76% | 1,648,000 | 3兆2735億 | -6.11% | 30.9 | 3.13 |
| 02/09 | 13,820 | 14,070 | 13,200 | 13,228 | -8.79% | 1,047,200 | 3兆2170億 | -8.37% | 30.37 | 3.08 |
| 02/08 | 14,135 | 14,608 | 13,978 | 14,503 | +0.82% | 626,800 | 3兆5271億 | -0.35% | 33.3 | 3.37 |
| 02/05 | 14,505 | 14,573 | 14,213 | 14,385 | -1.52% | 905,200 | 3兆4985億 | -1.78% | 33.03 | 3.35 |
| 02/04 | 14,370 | 14,718 | 14,305 | 14,608 | +2.11% | 1,367,600 | 3兆5526億 | -0.86% | 33.54 | 3.4 |
| 02/03 | 14,545 | 14,765 | 14,225 | 14,305 | -3.25% | 675,200 | 3兆4790億 | -3.36% | 32.84 | 3.33 |
| 02/02 | 14,508 | 14,853 | 14,500 | 14,785 | +0.96% | 770,800 | 3兆5958億 | -0.68% | 33.95 | 3.44 |
| 02/01 | 14,700 | 14,750 | 14,378 | 14,645 | +4.76% | 1,152,800 | 3兆5617億 | -2.02% | 33.62 | 3.41 |
| 01/29 | 13,590 | 14,018 | 12,908 | 13,980 | -2.51% | 2,418,800 | 3兆4000億 | -6.87% | 32.1 | 3.25 |
| 01/28 | 14,453 | 14,573 | 14,340 | 14,340 | -1.75% | 917,600 | 3兆4875億 | -5.03% | 32.92 | 3.33 |
| 01/27 | 14,558 | 14,673 | 14,418 | 14,595 | +4.23% | 1,175,200 | 3兆5496億 | -3.78% | 33.51 | 3.39 |
| 01/26 | 14,200 | 14,283 | 14,000 | 14,003 | -4.5% | 1,006,800 | 3兆4055億 | -8.16% | 32.15 | 3.26 |
| 01/25 | 14,750 | 14,853 | 14,520 | 14,663 | +2.73% | 906,000 | 3兆5660億 | -4.39% | 33.66 | 3.41 |
| 01/22 | 13,975 | 14,320 | 13,810 | 14,273 | +4.29% | 869,600 | 3兆4711億 | -7.19% | 32.77 | 3.32 |
| 01/21 | 14,000 | 14,198 | 13,685 | 13,685 | -1.16% | 1,066,400 | 3兆3282億 | -11.43% | 31.42 | 3.18 |
| 01/20 | 14,200 | 14,400 | 13,793 | 13,845 | -3.06% | 926,400 | 3兆3672億 | -11% | 31.79 | 3.22 |
| 01/19 | 14,075 | 14,343 | 14,045 | 14,283 | +0.4% | 633,600 | 3兆4736億 | -8.71% | 32.79 | 3.32 |
| 01/18 | 14,000 | 14,335 | 13,903 | 14,225 | -1.16% | 546,800 | 3兆4596億 | -9.53% | 32.66 | 3.31 |
| 01/15 | 14,828 | 14,900 | 14,268 | 14,393 | +0.45% | 865,600 | 3兆5003億 | -8.94% | 33.04 | 3.35 |
| 01/14 | 14,325 | 14,373 | 14,028 | 14,328 | -2.42% | 818,800 | 3兆4845億 | -9.8% | 32.89 | 3.33 |
| 01/13 | 14,413 | 14,683 | 14,323 | 14,683 | +4% | 1,036,000 | 3兆5708億 | -8.03% | 33.71 | 3.41 |
| 01/12 | 14,450 | 14,573 | 14,118 | 14,118 | -4.51% | 1,529,200 | 3兆4334億 | -11.99% | 32.41 | 3.28 |
| 01/08 | 14,643 | 15,038 | 14,450 | 14,785 | -0.19% | 1,008,800 | 3兆5958億 | -8.41% | 33.95 | 3.44 |
| 01/07 | 15,308 | 15,533 | 14,773 | 14,813 | -4.2% | 1,408,000 | 3兆6025億 | -8.72% | 34.01 | 3.44 |
| 01/06 | 15,788 | 15,843 | 15,290 | 15,463 | -3.12% | 964,800 | 3兆7605億 | -5.15% | 35.5 | 3.6 |
| 01/05 | 16,198 | 16,328 | 15,775 | 15,960 | -1.47% | 771,600 | 3兆8815億 | -2.31% | 36.64 | 3.71 |
| 01/04 | 16,565 | 16,648 | 16,103 | 16,198 | -3.41% | 729,600 | 3兆9393億 | -0.96% | 37.19 | 3.77 |
| 2015 |
| 12/30 | 16,855 | 16,963 | 16,678 | 16,770 | +0.99% | 704,800 | 4兆785億 | +2.46% | 38.5 | 3.9 |
| 12/29 | 16,373 | 16,648 | 16,265 | 16,605 | +1.58% | 426,400 | 4兆384億 | +1.49% | 38.12 | 3.86 |
| 12/28 | 16,438 | 16,570 | 16,255 | 16,348 | -0.06% | 325,200 | 3兆9758億 | -0.13% | 37.53 | 3.8 |
| 12/25 | 16,323 | 16,415 | 16,235 | 16,358 | +0.21% | 143,600 | 3兆9782億 | -0.16% | 37.56 | 3.8 |
| 12/24 | 16,618 | 16,628 | 16,273 | 16,323 | +0.4% | 500,000 | 3兆9697億 | -0.46% | 37.48 | 3.8 |
| 12/22 | 16,198 | 16,340 | 16,020 | 16,258 | +0.39% | 575,200 | 3兆9539億 | -1.01% | 37.33 | 3.78 |
| 12/21 | 15,900 | 16,338 | 15,900 | 16,195 | +0.81% | 854,800 | 3兆9387億 | -1.5% | 37.18 | 3.77 |
| 12/18 | 16,563 | 16,765 | 16,048 | 16,065 | -2.93% | 1,085,600 | 3兆9071億 | -2.46% | 36.88 | 3.74 |
| 12/17 | 16,625 | 16,753 | 16,480 | 16,550 | +2.16% | 906,000 | 4兆250億 | +0.27% | 38 | 3.85 |
| 12/16 | 15,945 | 16,283 | 15,913 | 16,200 | +2.99% | 816,400 | 3兆9399億 | -1.93% | 37.19 | 3.77 |
| 12/15 | 16,018 | 16,118 | 15,708 | 15,730 | -2.33% | 608,000 | 3兆8256億 | -4.87% | 36.12 | 3.66 |
| 12/14 | 15,878 | 16,123 | 15,825 | 16,105 | -1.36% | 559,600 | 3兆9168億 | -2.84% | 36.98 | 3.75 |
| 12/11 | 16,160 | 16,408 | 16,088 | 16,328 | +1.63% | 766,800 | 3兆9709億 | -1.55% | 37.49 | 3.8 |
| 12/10 | 16,003 | 16,133 | 15,820 | 16,065 | -1.09% | 735,600 | 3兆9071億 | -3.05% | 36.88 | 3.74 |
| 12/09 | 16,270 | 16,400 | 16,128 | 16,243 | -0.25% | 630,800 | 3兆9503億 | -1.95% | 37.29 | 3.78 |
| 12/08 | 16,463 | 16,463 | 16,130 | 16,283 | -0.43% | 599,600 | 3兆9600億 | -1.59% | 37.38 | 3.79 |
| 12/07 | 16,303 | 16,533 | 16,303 | 16,353 | +0.29% | 521,200 | 3兆9770億 | -1.07% | 37.54 | 3.8 |
| 12/04 | 16,473 | 16,475 | 16,260 | 16,305 | -1.64% | 530,800 | 3兆9655億 | -1.16% | 37.44 | 3.79 |
| 12/03 | 16,745 | 16,783 | 16,500 | 16,578 | -0.57% | 542,800 | 4兆317億 | +0.73% | 38.06 | 3.86 |
| 12/02 | 17,023 | 17,148 | 16,668 | 16,673 | -1.49% | 844,800 | 4兆548億 | +1.77% | 38.28 | 3.88 |
| 12/01 | 16,715 | 16,938 | 16,650 | 16,925 | +1.47% | 965,200 | 4兆1162億 | +3.75% | 38.86 | 3.94 |
| 11/30 | 16,538 | 16,775 | 16,433 | 16,680 | +2.17% | 1,421,600 | 4兆567億 | +2.74% | 38.3 | 3.88 |
| 11/27 | 16,393 | 16,485 | 16,263 | 16,325 | -0.55% | 476,800 | 3兆9703億 | +1.16% | 37.48 | 3.8 |
| 11/26 | 16,663 | 16,685 | 16,388 | 16,415 | -0.67% | 734,400 | 3兆9922億 | +2.16% | 37.69 | 3.82 |
| 11/25 | 16,378 | 16,570 | 16,375 | 16,525 | -0.59% | 611,600 | 4兆190億 | +3.42% | 37.94 | 3.84 |
| 11/24 | 16,520 | 16,695 | 16,308 | 16,623 | -0.88% | 921,600 | 4兆427億 | +4.65% | 38.16 | 3.87 |
| 11/20 | 16,418 | 16,778 | 16,418 | 16,770 | +0.42% | 780,800 | 4兆785億 | +6.19% | 38.5 | 3.9 |
| 11/19 | 16,888 | 16,925 | 16,608 | 16,700 | -0.24% | 837,600 | 4兆615億 | +6.4% | 38.34 | 3.88 |
| 11/18 | 17,048 | 17,073 | 16,695 | 16,740 | -1.36% | 767,600 | 4兆712億 | +7.36% | 38.43 | 3.89 |
| 11/17 | 17,000 | 17,083 | 16,910 | 16,970 | +1.53% | 870,000 | 4兆1272億 | +9.48% | 38.96 | 3.95 |
| 11/16 | 16,550 | 16,793 | 16,528 | 16,715 | -1.21% | 508,400 | 4兆652億 | +8.47% | 38.38 | 3.89 |
| 11/13 | 16,875 | 17,040 | 16,800 | 16,920 | -0.03% | 642,000 | 4兆1150億 | +10.44% | 38.85 | 3.93 |
| 11/12 | 16,775 | 17,040 | 16,760 | 16,925 | +0.42% | 598,000 | 4兆1162億 | +11.09% | 38.86 | 3.94 |
| 11/11 | 16,625 | 16,913 | 16,603 | 16,855 | +1.37% | 772,800 | 4兆992億 | +11.36% | 38.7 | 3.92 |
| 11/10 | 16,380 | 16,665 | 16,358 | 16,628 | -0.58% | 649,200 | 4兆439億 | +10.71% | 38.18 | 3.87 |
| 11/09 | 16,595 | 16,798 | 16,543 | 16,725 | +2.43% | 1,005,600 | 4兆676億 | +12.31% | 38.4 | 3.89 |
| 11/06 | 16,075 | 16,338 | 16,048 | 16,328 | +2.13% | 689,600 | 3兆9709億 | +10.49% | 37.49 | 3.8 |
| 11/05 | 16,183 | 16,288 | 15,983 | 15,988 | +0.35% | 932,000 | 3兆8882億 | +9.08% | 36.71 | 3.72 |
| 11/04 | 15,988 | 16,098 | 15,895 | 15,933 | +1.26% | 790,800 | 3兆8749億 | +9.68% | 36.58 | 3.71 |
