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 | 2,624 | 2,647 | 2,600 | 2,601 | -0.38% | 645,100 | 1兆5606億 | -0.73% | 18.38 | 0.83 |
| 03/30 | 2,630 | 2,643 | 2,606 | 2,611 | -0.95% | 488,400 | 1兆5666億 | -0.04% | 18.45 | 0.83 |
| 03/29 | 2,662 | 2,685 | 2,628 | 2,636 | -0.98% | 579,200 | 1兆5816億 | +1.27% | 18.63 | 0.84 |
| 03/28 | 2,641 | 2,667 | 2,636 | 2,662 | +0.8% | 569,200 | 1兆5972億 | +2.66% | 18.81 | 0.85 |
| 03/25 | 2,620 | 2,657 | 2,598 | 2,641 | -0.53% | 545,600 | 1兆5846億 | +2.29% | 18.66 | 0.84 |
| 03/24 | 2,665 | 2,675 | 2,630 | 2,655 | -0.75% | 428,400 | 1兆5930億 | +3.19% | 18.76 | 0.85 |
| 03/23 | 2,696 | 2,711 | 2,657 | 2,675 | -0.52% | 466,600 | 1兆6050億 | +4.41% | 18.91 | 0.85 |
| 03/22 | 2,652 | 2,697 | 2,652 | 2,689 | +2.4% | 391,800 | 1兆6134億 | +5.29% | 19 | 0.86 |
| 03/18 | 2,614 | 2,639 | 2,593 | 2,626 | -0.23% | 659,700 | 1兆5756億 | +3.22% | 18.56 | 0.84 |
| 03/17 | 2,641 | 2,669 | 2,613 | 2,632 | -0.27% | 354,100 | 1兆5792億 | +4.07% | 18.6 | 0.84 |
| 03/16 | 2,651 | 2,670 | 2,631 | 2,639 | -1.75% | 411,900 | 1兆5834億 | +4.97% | 18.65 | 0.84 |
| 03/15 | 2,689 | 2,702 | 2,670 | 2,686 | -0.7% | 528,700 | 1兆6116億 | +7.4% | 18.98 | 0.86 |
| 03/14 | 2,683 | 2,713 | 2,671 | 2,705 | +2.08% | 461,800 | 1兆6230億 | +8.68% | 19.12 | 0.86 |
| 03/11 | 2,600 | 2,650 | 2,587 | 2,650 | +0.49% | 648,800 | 1兆5900億 | +7.11% | 18.73 | 0.84 |
| 03/10 | 2,616 | 2,649 | 2,603 | 2,637 | +1.35% | 368,600 | 1兆5822億 | +6.89% | 18.64 | 0.84 |
| 03/09 | 2,634 | 2,640 | 2,591 | 2,602 | -2.73% | 536,800 | 1兆5612億 | +5.77% | 18.39 | 0.83 |
| 03/08 | 2,669 | 2,686 | 2,616 | 2,675 | +1.29% | 663,500 | 1兆6050億 | +8.96% | 18.91 | 0.85 |
| 03/07 | 2,700 | 2,702 | 2,616 | 2,641 | -2.62% | 660,900 | 1兆5846億 | +7.88% | 18.66 | 0.84 |
| 03/04 | 2,700 | 2,727 | 2,678 | 2,712 | +0.82% | 725,000 | 1兆6272億 | +10.6% | 19.17 | 0.86 |
| 03/03 | 2,580 | 2,696 | 2,580 | 2,690 | +4.71% | 910,300 | 1兆6140億 | +9.66% | 19.01 | 0.86 |
| 03/02 | 2,533 | 2,599 | 2,533 | 2,569 | +3.05% | 952,200 | 1兆5414億 | +4.6% | 18.16 | 0.82 |
| 03/01 | 2,473 | 2,511 | 2,465 | 2,493 | +0.77% | 811,700 | 1兆4958億 | +1.3% | 17.62 | 0.79 |
| 02/29 | 2,484 | 2,493 | 2,452 | 2,474 | +1.1% | 765,600 | 1兆4844億 | +0.2% | 17.48 | 0.79 |
| 02/26 | 2,453 | 2,485 | 2,422 | 2,447 | -0.49% | 699,900 | 1兆4682億 | -1.21% | 17.29 | 0.78 |
| 02/25 | 2,420 | 2,465 | 2,420 | 2,459 | +2.46% | 563,400 | 1兆4754億 | -0.97% | 17.38 | 0.78 |
| 02/24 | 2,362 | 2,404 | 2,348 | 2,400 | +0.71% | 458,800 | 1兆4400億 | -3.65% | 16.96 | 0.76 |
| 02/23 | 2,378 | 2,405 | 2,374 | 2,383 | +0.25% | 476,200 | 1兆4298億 | -4.87% | 16.84 | 0.76 |
| 02/22 | 2,380 | 2,404 | 2,359 | 2,377 | -0.17% | 384,700 | 1兆4262億 | -5.67% | 16.8 | 0.76 |
| 02/19 | 2,400 | 2,410 | 2,364 | 2,381 | -1.65% | 401,700 | 1兆4286億 | -6.11% | 16.83 | 0.76 |
| 02/18 | 2,442 | 2,456 | 2,407 | 2,421 | +1.21% | 614,200 | 1兆4526億 | -5.06% | 17.11 | 0.77 |
| 02/17 | 2,439 | 2,472 | 2,377 | 2,392 | -2.69% | 890,900 | 1兆4352億 | -6.82% | 16.91 | 0.76 |
| 02/16 | 2,420 | 2,497 | 2,410 | 2,458 | +0.61% | 775,000 | 1兆4748億 | -4.77% | 17.37 | 0.78 |
| 02/15 | 2,348 | 2,469 | 2,312 | 2,443 | +8.43% | 1,309,300 | 1兆4658億 | -5.97% | 17.27 | 0.78 |
| 02/12 | 2,191 | 2,298 | 2,178 | 2,253 | -0.88% | 1,652,100 | 1兆3518億 | -13.88% | 15.92 | 0.72 |
| 02/10 | 2,311 | 2,364 | 2,255 | 2,273 | -1.64% | 1,288,800 | 1兆3638億 | -14.06% | 16.06 | 0.72 |
| 02/09 | 2,300 | 2,368 | 2,298 | 2,311 | -2.69% | 1,194,900 | 1兆3866億 | -13.64% | 16.33 | 0.74 |
| 02/08 | 2,291 | 2,419 | 2,280 | 2,375 | +1.28% | 977,400 | 1兆4250億 | -12.26% | 16.79 | 0.76 |
| 02/05 | 2,430 | 2,440 | 2,300 | 2,345 | -4.44% | 1,451,800 | 1兆4070億 | -14.29% | 16.57 | 0.75 |
| 02/04 | 2,438 | 2,489 | 2,422 | 2,454 | -0.53% | 714,600 | 1兆4724億 | -11.41% | 17.34 | 0.78 |
| 02/03 | 2,470 | 2,501 | 2,431 | 2,467 | -0.44% | 1,239,500 | 1兆4802億 | -12.02% | 17.44 | 0.79 |
| 02/02 | 2,495 | 2,560 | 2,408 | 2,478 | -1.04% | 1,873,200 | 1兆4868億 | -12.59% | 17.51 | 0.79 |
| 02/01 | 2,676 | 2,676 | 2,487 | 2,504 | -8.68% | 2,691,100 | 1兆5024億 | -12.6% | 17.7 | 0.8 |
| 01/29 | 2,731 | 2,797 | 2,661 | 2,742 | +0.11% | 1,037,800 | 1兆6452億 | -5.25% | 19.38 | 0.87 |
| 01/28 | 2,746 | 2,759 | 2,725 | 2,739 | -0.62% | 301,600 | 1兆6434億 | -6.01% | 19.36 | 0.87 |
| 01/27 | 2,741 | 2,779 | 2,739 | 2,756 | +2.11% | 507,800 | 1兆6536億 | -6.1% | 19.48 | 0.88 |
| 01/26 | 2,671 | 2,710 | 2,647 | 2,699 | -0.07% | 498,700 | 1兆6194億 | -8.69% | 19.07 | 0.86 |
| 01/25 | 2,720 | 2,730 | 2,685 | 2,701 | +1.16% | 678,200 | 1兆6206億 | -9.33% | 19.09 | 0.86 |
| 01/22 | 2,650 | 2,677 | 2,606 | 2,670 | +2.73% | 939,100 | 1兆6020億 | -11.09% | 18.87 | 0.85 |
| 01/21 | 2,602 | 2,695 | 2,575 | 2,599 | -1.74% | 1,443,900 | 1兆5594億 | -14.2% | 18.37 | 0.83 |
| 01/20 | 2,795 | 2,795 | 2,636 | 2,645 | -4.2% | 1,090,500 | 1兆5870億 | -13.51% | 18.69 | 0.84 |
| 01/19 | 2,721 | 2,789 | 2,721 | 2,761 | +0.36% | 725,800 | 1兆6566億 | -10.53% | 19.51 | 0.88 |
| 01/18 | 2,726 | 2,763 | 2,702 | 2,751 | -0.72% | 749,700 | 1兆6506億 | -11.49% | 19.44 | 0.88 |
| 01/15 | 2,839 | 2,844 | 2,750 | 2,771 | +0.98% | 959,900 | 1兆6626億 | -11.53% | 19.58 | 0.88 |
| 01/14 | 2,745 | 2,748 | 2,698 | 2,744 | -3.55% | 1,194,200 | 1兆6464億 | -13.08% | 19.39 | 0.87 |
| 01/13 | 2,769 | 2,872 | 2,769 | 2,845 | +3.34% | 1,188,700 | 1兆7070億 | -10.59% | 20.11 | 0.91 |
| 01/12 | 2,833 | 2,855 | 2,741 | 2,753 | -3.77% | 1,375,000 | 1兆6518億 | -14.05% | 19.46 | 0.88 |
| 01/08 | 2,879 | 2,910 | 2,832 | 2,861 | -1.55% | 1,528,700 | 1兆7166億 | -11.37% | 20.22 | 0.91 |
| 01/07 | 2,943 | 2,954 | 2,888 | 2,906 | -2.61% | 1,761,300 | 1兆7436億 | -10.56% | 20.54 | 0.93 |
| 01/06 | 3,020 | 3,030 | 2,951 | 2,984 | -1.52% | 1,776,100 | 1兆7904億 | -8.69% | 21.09 | 0.95 |
| 01/05 | 3,075 | 3,130 | 3,000 | 3,030 | -1.78% | 1,656,400 | 1兆8180億 | -7.68% | 21.41 | 0.97 |
| 01/04 | 3,085 | 3,135 | 3,070 | 3,085 | -0.96% | 2,267,500 | 1兆8510億 | -6.34% | 21.8 | 0.98 |
| 2015 |
| 12/30 | 3,215 | 3,230 | 3,110 | 3,115 | -2.35% | 3,522,400 | 1兆8690億 | -5.61% | 22.01 | 0.99 |
| 12/29 | 3,310 | 3,330 | 3,190 | 3,190 | -3.77% | 6,363,800 | 1兆9140億 | -3.42% | 22.54 | 1.02 |
| 12/28 | 3,250 | 3,315 | 3,235 | 3,315 | +2.63% | 2,390,300 | 1兆9890億 | +0.21% | 23.43 | 1.06 |
| 12/25 | 3,230 | 3,250 | 3,215 | 3,230 | 0% | 1,061,700 | 1兆9380億 | -2.39% | 22.83 | 1.03 |
| 12/24 | 3,250 | 3,280 | 3,230 | 3,230 | 0% | 1,203,300 | 1兆9380億 | -2.51% | 22.83 | 1.03 |
| 12/22 | 3,240 | 3,260 | 3,215 | 3,230 | -0.31% | 756,300 | 1兆9380億 | -2.62% | 22.83 | 1.03 |
| 12/21 | 3,235 | 3,270 | 3,225 | 3,240 | -1.07% | 920,100 | 1兆9440億 | -2.59% | 22.9 | 1.03 |
| 12/18 | 3,240 | 3,280 | 3,225 | 3,275 | +0.31% | 1,516,700 | 1兆9650億 | -1.92% | 23.15 | 1.04 |
| 12/17 | 3,290 | 3,310 | 3,255 | 3,265 | -0.76% | 1,211,900 | 1兆9590億 | -2.65% | 23.08 | 1.04 |
| 12/16 | 3,315 | 3,315 | 3,270 | 3,290 | +0.3% | 650,000 | 1兆9740億 | -2.37% | 23.25 | 1.05 |
| 12/15 | 3,290 | 3,315 | 3,260 | 3,280 | -1.2% | 614,100 | 1兆9680億 | -3.13% | 23.18 | 1.05 |
| 12/14 | 3,290 | 3,320 | 3,260 | 3,320 | -0.6% | 855,900 | 1兆9920億 | -2.35% | 23.46 | 1.06 |
| 12/11 | 3,365 | 3,365 | 3,330 | 3,340 | +0.15% | 667,700 | 2兆40億 | -2.25% | 23.61 | 1.06 |
| 12/10 | 3,300 | 3,340 | 3,300 | 3,335 | +0.3% | 928,700 | 2兆10億 | -3.02% | 23.57 | 1.06 |
| 12/09 | 3,315 | 3,325 | 3,300 | 3,325 | -0.45% | 954,400 | 1兆9950億 | -3.43% | 23.5 | 1.06 |
| 12/08 | 3,360 | 3,370 | 3,325 | 3,340 | -1.47% | 1,345,100 | 2兆40億 | - | 23.61 | 1.06 |
| 12/07 | 3,400 | 3,430 | 3,380 | 3,390 | +0.44% | 1,334,500 | 2兆340億 | - | 23.96 | 1.08 |
| 12/04 | 3,335 | 3,410 | 3,330 | 3,375 | -0.15% | 1,769,200 | 2兆250億 | - | 23.85 | 1.08 |
| 12/03 | 3,360 | 3,380 | 3,300 | 3,380 | +0.15% | 1,371,000 | 2兆280億 | - | 23.89 | 1.08 |
| 12/02 | 3,410 | 3,430 | 3,355 | 3,375 | -0.44% | 1,844,500 | 2兆250億 | - | 23.85 | 1.08 |
| 12/01 | 3,385 | 3,400 | 3,375 | 3,390 | +0.89% | 1,520,800 | 2兆340億 | - | 23.96 | 1.08 |
| 11/30 | 3,365 | 3,375 | 3,330 | 3,360 | +0.3% | 1,267,400 | 2兆160億 | - | 23.75 | 1.07 |
| 11/27 | 3,345 | 3,400 | 3,325 | 3,350 | +0.45% | 2,971,100 | 2兆100億 | - | 23.68 | 1.07 |
| 11/26 | 3,240 | 3,345 | 3,240 | 3,335 | +3.41% | 3,167,600 | 2兆10億 | - | 23.57 | 1.06 |
| 11/25 | 3,185 | 3,255 | 3,155 | 3,225 | +1.1% | 3,060,600 | 1兆9350億 | - | 22.79 | 1.03 |
| 11/24 | 3,295 | 3,300 | 3,180 | 3,190 | -3.63% | 2,872,500 | 1兆9140億 | - | 22.54 | 1.02 |
| 11/20 | 3,340 | 3,345 | 3,300 | 3,310 | -1.05% | 1,433,000 | 1兆9860億 | - | 23.39 | 1.05 |
| 11/19 | 3,390 | 3,410 | 3,330 | 3,345 | +0.6% | 1,439,700 | 2兆70億 | - | 23.64 | 1.07 |
| 11/18 | 3,330 | 3,430 | 3,320 | 3,325 | -0.15% | 3,012,500 | 1兆9950億 | - | 23.5 | 1.06 |
| 11/17 | 3,480 | 3,495 | 3,305 | 3,330 | -3.48% | 5,225,400 | 1兆9980億 | - | 23.53 | 1.06 |
| 11/16 | 3,450 | 3,540 | 3,435 | 3,450 | -3.5% | 3,965,400 | 2兆700億 | - | 24.38 | 1.1 |
| 11/13 | 3,605 | 3,635 | 3,570 | 3,575 | -2.05% | 3,162,000 | 2兆1450億 | - | 25.27 | 1.14 |
| 11/12 | 3,660 | 3,710 | 3,650 | 3,650 | -0.68% | 2,270,900 | 2兆1900億 | - | 25.8 | 1.16 |
| 11/11 | 3,670 | 3,720 | 3,660 | 3,675 | -0.14% | 3,954,200 | 2兆2050億 | - | 25.97 | 1.17 |
| 11/10 | 3,600 | 3,725 | 3,590 | 3,680 | +1.1% | 7,714,000 | 2兆2080億 | - | 26.01 | 1.17 |
| 11/09 | 3,825 | 3,835 | 3,605 | 3,640 | -2.41% | 8,713,100 | 2兆1840億 | - | 25.73 | 1.16 |
| 11/06 | 3,750 | 3,860 | 3,605 | 3,730 | -4.11% | 18,454,700 | 2兆2380億 | - | 26.36 | 1.19 |
| 11/05 | 3,840 | 4,120 | 3,800 | 3,890 | +13.41% | 44,716,200 | 2兆3340億 | - | 27.49 | 1.24 |
| 11/04 | 2,929 | 3,430 | 2,917 | 3,430 | 0% | 41,461,100 | 2兆580億 | - | 24.24 | 1.09 |
