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 | 1,170 | 1,184 | 1,162 | 1,162 | -0.43% | 3,653,800 | 9858億6714万 | -0.26% | 7.99 | 1.22 |
| 03/30 | 1,192 | 1,201 | 1,167 | 1,167 | -2.1% | 2,909,600 | 9901億925万 | +0.34% | 8.02 | 1.22 |
| 03/29 | 1,196 | 1,204 | 1,184 | 1,192 | -1.97% | 2,343,000 | 1兆113億 | +2.58% | 8.2 | 1.25 |
| 03/28 | 1,210 | 1,219 | 1,193 | 1,216 | +0.58% | 2,819,100 | 1兆316億 | +4.83% | 8.36 | 1.28 |
| 03/25 | 1,173 | 1,210 | 1,155 | 1,209 | +2.46% | 2,721,900 | 1兆257億 | +4.49% | 8.31 | 1.27 |
| 03/24 | 1,183 | 1,189 | 1,161 | 1,180 | -0.25% | 3,529,800 | 1兆11億 | +2.25% | 8.11 | 1.24 |
| 03/23 | 1,173 | 1,195 | 1,172 | 1,183 | +1.02% | 3,416,200 | 1兆36億 | +2.69% | 8.13 | 1.24 |
| 03/22 | 1,165 | 1,192 | 1,154 | 1,171 | +3.17% | 3,080,400 | 9935億294万 | +1.91% | 8.05 | 1.23 |
| 03/18 | 1,159 | 1,166 | 1,120 | 1,135 | -2.66% | 4,042,600 | 9629億5972万 | -0.96% | 7.8 | 1.19 |
| 03/17 | 1,174 | 1,193 | 1,157 | 1,166 | -0.17% | 2,975,100 | 9892億6083万 | +2.37% | 8.02 | 1.22 |
| 03/16 | 1,165 | 1,178 | 1,159 | 1,168 | -0.85% | 2,014,300 | 9909億5767万 | +2.91% | 8.03 | 1.23 |
| 03/15 | 1,195 | 1,200 | 1,174 | 1,178 | -1.75% | 2,292,100 | 9994億4190万 | +4.25% | 8.1 | 1.24 |
| 03/14 | 1,190 | 1,213 | 1,188 | 1,199 | +2.22% | 3,110,200 | 1兆172億 | +6.48% | 8.24 | 1.26 |
| 03/11 | 1,165 | 1,176 | 1,138 | 1,173 | +0.6% | 5,013,300 | 9951億9979万 | +4.55% | 8.06 | 1.23 |
| 03/10 | 1,158 | 1,173 | 1,143 | 1,166 | +1.66% | 3,599,500 | 9892億6083万 | +4.29% | 8.02 | 1.22 |
| 03/09 | 1,135 | 1,151 | 1,122 | 1,147 | +0.35% | 3,275,000 | 9731億4080万 | +2.87% | 7.89 | 1.2 |
| 03/08 | 1,157 | 1,163 | 1,129 | 1,143 | -2.06% | 3,833,700 | 9697億4711万 | +2.42% | 7.86 | 1.2 |
| 03/07 | 1,180 | 1,184 | 1,152 | 1,167 | -1.02% | 4,816,600 | 9901億925万 | +4.29% | 8.02 | 1.22 |
| 03/04 | 1,172 | 1,185 | 1,154 | 1,179 | -0.25% | 3,442,500 | 1兆2億 | +5.27% | 8.11 | 1.24 |
| 03/03 | 1,156 | 1,185 | 1,156 | 1,182 | +0.25% | 5,470,200 | 1兆28億 | +5.63% | 8.13 | 1.24 |
| 03/02 | 1,144 | 1,196 | 1,131 | 1,179 | +7.67% | 6,192,400 | 1兆2億 | +5.36% | 8.11 | 1.24 |
| 03/01 | 1,109 | 1,112 | 1,071 | 1,095 | -3.1% | 4,579,100 | 9290億2282万 | -1.88% | 7.53 | 1.15 |
| 02/29 | 1,150 | 1,165 | 1,130 | 1,130 | +0.71% | 4,243,900 | 9587億1761万 | +0.98% | 7.77 | 1.19 |
| 02/26 | 1,130 | 1,148 | 1,120 | 1,122 | +0.45% | 2,964,200 | 9519億3023万 | +0.18% | 7.71 | 1.18 |
| 02/25 | 1,111 | 1,125 | 1,086 | 1,117 | +0.45% | 5,217,500 | 9476億8812万 | -0.09% | 7.68 | 1.17 |
| 02/24 | 1,123 | 1,127 | 1,095 | 1,112 | -2.28% | 3,509,600 | 9434億4600万 | -0.54% | 7.65 | 1.17 |
| 02/23 | 1,150 | 1,158 | 1,132 | 1,138 | 0% | 3,412,900 | 9655億499万 | +1.61% | 7.82 | 1.19 |
| 02/22 | 1,131 | 1,142 | 1,118 | 1,138 | -0.09% | 3,735,900 | 9655億499万 | +1.52% | 7.82 | 1.19 |
| 02/19 | 1,128 | 1,147 | 1,105 | 1,139 | -0.09% | 4,490,800 | 9663億5341万 | +1.52% | 7.83 | 1.2 |
| 02/18 | 1,160 | 1,163 | 1,128 | 1,140 | +1.42% | 4,889,200 | 9672億184万 | +1.42% | 7.84 | 1.2 |
| 02/17 | 1,117 | 1,140 | 1,108 | 1,124 | +0.9% | 5,157,800 | 9536億2707万 | -0.27% | 7.73 | 1.18 |
| 02/16 | 1,077 | 1,133 | 1,070 | 1,114 | +2.3% | 5,888,700 | 9451億4285万 | -1.24% | 7.66 | 1.17 |
| 02/15 | 1,034 | 1,102 | 1,021 | 1,089 | +11.69% | 5,907,100 | 9239億3228万 | -3.71% | 7.49 | 1.14 |
| 02/12 | 1,004 | 1,012 | 972 | 975 | -7.05% | 9,884,700 | 8272億1210万 | -14.1% | 6.7 | 1.02 |
| 02/10 | 1,058 | 1,075 | 1,025 | 1,049 | -0.38% | 6,886,400 | 8899億9537万 | -8.38% | 7.21 | 1.1 |
| 02/09 | 1,119 | 1,119 | 1,047 | 1,053 | -3.31% | 7,928,800 | 8933億8907万 | -8.67% | 7.24 | 1.1 |
| 02/08 | 1,051 | 1,097 | 1,044 | 1,089 | +0.74% | 3,152,800 | 9239億3228万 | -6.36% | 7.49 | 1.14 |
| 02/05 | 1,060 | 1,083 | 1,047 | 1,081 | -0.55% | 3,810,900 | 9171億4490万 | -7.76% | 7.43 | 1.13 |
| 02/04 | 1,077 | 1,103 | 1,066 | 1,087 | -0.82% | 2,886,000 | 9222億3544万 | -8.04% | 7.47 | 1.14 |
| 02/03 | 1,129 | 1,133 | 1,087 | 1,096 | -6.08% | 4,575,900 | 9298億7124万 | -7.98% | 7.54 | 1.15 |
| 02/02 | 1,190 | 1,192 | 1,161 | 1,167 | -3.55% | 3,710,000 | 9901億925万 | -2.67% | 8.02 | 1.22 |
| 02/01 | 1,249 | 1,251 | 1,202 | 1,210 | +0.67% | 3,170,100 | 1兆265億 | +0.33% | 8.32 | 1.27 |
| 01/29 | 1,161 | 1,206 | 1,138 | 1,202 | +4.43% | 6,481,100 | 1兆198億 | -0.66% | 8.26 | 1.26 |
| 01/28 | 1,151 | 1,170 | 1,143 | 1,151 | -1.37% | 2,343,700 | 9765億3449万 | -5.27% | 7.91 | 1.21 |
| 01/27 | 1,156 | 1,181 | 1,152 | 1,167 | +4.29% | 4,249,100 | 9901億925万 | -4.5% | 8.02 | 1.22 |
| 01/26 | 1,145 | 1,145 | 1,118 | 1,119 | -3.7% | 2,170,200 | 9493億8496万 | -9.02% | 7.69 | 1.17 |
| 01/25 | 1,171 | 1,173 | 1,147 | 1,162 | +0.78% | 2,915,500 | 9858億6714万 | -6.14% | 7.99 | 1.22 |
| 01/22 | 1,126 | 1,157 | 1,115 | 1,153 | +6.76% | 4,056,700 | 9782億3133万 | -7.32% | 7.93 | 1.21 |
| 01/21 | 1,105 | 1,144 | 1,079 | 1,080 | -2.26% | 4,433,600 | 9162億9648万 | -13.67% | 7.43 | 1.13 |
| 01/20 | 1,157 | 1,168 | 1,103 | 1,105 | -5.47% | 5,464,800 | 9375億704万 | -12.37% | 7.6 | 1.16 |
| 01/19 | 1,148 | 1,183 | 1,140 | 1,169 | +0.86% | 3,333,300 | 9918億610万 | -7.95% | 8.04 | 1.23 |
| 01/18 | 1,135 | 1,167 | 1,125 | 1,159 | -1.28% | 2,753,300 | 9833億2187万 | -9.31% | 7.97 | 1.22 |
| 01/15 | 1,196 | 1,209 | 1,167 | 1,174 | -0.42% | 4,237,000 | 9960億4821万 | -8.64% | 8.07 | 1.23 |
| 01/14 | 1,180 | 1,187 | 1,158 | 1,179 | -2.8% | 5,228,600 | 1兆2億 | -8.89% | 8.11 | 1.24 |
| 01/13 | 1,181 | 1,219 | 1,173 | 1,213 | +5.02% | 4,980,800 | 1兆291億 | -6.76% | 8.34 | 1.27 |
| 01/12 | 1,173 | 1,193 | 1,155 | 1,155 | -3.27% | 3,944,000 | 9799億2818万 | -11.76% | 7.94 | 1.21 |
| 01/08 | 1,158 | 1,223 | 1,158 | 1,194 | +1.36% | 6,619,400 | 1兆130億 | -9.41% | 8.21 | 1.25 |
| 01/07 | 1,218 | 1,226 | 1,174 | 1,178 | -4.46% | 6,732,800 | 9994億4190万 | -11.23% | 8.1 | 1.24 |
| 01/06 | 1,250 | 1,260 | 1,221 | 1,233 | -1.99% | 3,988,600 | 1兆461億 | -7.64% | 8.48 | 1.29 |
| 01/05 | 1,291 | 1,304 | 1,252 | 1,258 | -2.56% | 4,868,900 | 1兆673億 | -6.19% | 8.65 | 1.32 |
| 01/04 | 1,307 | 1,332 | 1,288 | 1,291 | -1.75% | 2,944,400 | 1兆953億 | -4.09% | 8.88 | 1.35 |
| 2015 |
| 12/30 | 1,330 | 1,349 | 1,314 | 1,314 | -0.76% | 2,727,100 | 1兆1148億 | -2.59% | 9.55 | 1.46 |
| 12/29 | 1,323 | 1,330 | 1,302 | 1,324 | 0% | 1,993,300 | 1兆1233億 | -2.07% | 9.62 | 1.47 |
| 12/28 | 1,307 | 1,340 | 1,297 | 1,324 | +1.61% | 2,449,300 | 1兆1233億 | -2.29% | 9.62 | 1.47 |
| 12/25 | 1,314 | 1,322 | 1,290 | 1,303 | -1.44% | 1,739,400 | 1兆1054億 | -4.05% | 9.47 | 1.45 |
| 12/24 | 1,359 | 1,359 | 1,319 | 1,322 | -0.6% | 1,964,800 | 1兆1216億 | -2.94% | 9.61 | 1.47 |
| 12/22 | 1,327 | 1,347 | 1,318 | 1,330 | +0.76% | 2,173,100 | 1兆1284億 | -2.71% | 9.67 | 1.48 |
| 12/21 | 1,320 | 1,330 | 1,293 | 1,320 | -0.98% | 3,850,300 | 1兆1199億 | -3.79% | 9.59 | 1.46 |
| 12/18 | 1,350 | 1,376 | 1,326 | 1,333 | -1.41% | 4,887,700 | 1兆1309億 | -3.27% | 9.69 | 1.48 |
| 12/17 | 1,371 | 1,380 | 1,349 | 1,352 | +1.12% | 3,455,300 | 1兆1470億 | -2.31% | 9.83 | 1.5 |
| 12/16 | 1,319 | 1,347 | 1,313 | 1,337 | +3.24% | 4,286,800 | 1兆1343億 | -3.81% | 9.72 | 1.48 |
| 12/15 | 1,322 | 1,326 | 1,294 | 1,295 | -1.97% | 2,799,400 | 1兆987億 | -7.17% | 9.41 | 1.44 |
| 12/14 | 1,315 | 1,326 | 1,287 | 1,321 | -1.64% | 4,057,200 | 1兆1207億 | -5.84% | 9.6 | 1.47 |
| 12/11 | 1,325 | 1,356 | 1,325 | 1,343 | +0.45% | 3,348,500 | 1兆1394億 | -4.55% | 9.76 | 1.49 |
| 12/10 | 1,336 | 1,352 | 1,322 | 1,337 | -1.26% | 2,680,000 | 1兆1343億 | -5.18% | 9.72 | 1.48 |
| 12/09 | 1,348 | 1,366 | 1,338 | 1,354 | +0.3% | 3,270,900 | 1兆1487億 | -4.24% | 9.84 | 1.5 |
| 12/08 | 1,385 | 1,389 | 1,341 | 1,350 | -2.46% | 3,818,000 | 1兆1453億 | -4.59% | 9.81 | 1.5 |
| 12/07 | 1,387 | 1,400 | 1,383 | 1,384 | +1.24% | 2,876,900 | 1兆1742億 | -2.33% | 10.06 | 1.54 |
| 12/04 | 1,372 | 1,382 | 1,360 | 1,367 | -2.08% | 3,408,000 | 1兆1597億 | -3.66% | 9.93 | 1.52 |
| 12/03 | 1,391 | 1,402 | 1,385 | 1,396 | -0.14% | 2,224,700 | 1兆1843億 | -1.69% | 10.15 | 1.55 |
| 12/02 | 1,408 | 1,414 | 1,394 | 1,398 | -0.92% | 2,546,700 | 1兆1860億 | -1.62% | 10.16 | 1.55 |
| 12/01 | 1,406 | 1,426 | 1,395 | 1,411 | +1.88% | 3,187,500 | 1兆1971億 | -0.77% | 10.25 | 1.57 |
| 11/30 | 1,376 | 1,393 | 1,375 | 1,385 | +0.87% | 4,010,700 | 1兆1750億 | -2.6% | 10.07 | 1.54 |
| 11/27 | 1,371 | 1,389 | 1,371 | 1,373 | -0.07% | 2,406,500 | 1兆1648億 | -3.38% | 9.98 | 1.52 |
| 11/26 | 1,373 | 1,392 | 1,372 | 1,374 | +0.37% | 3,121,100 | 1兆1657億 | -3.24% | 9.99 | 1.52 |
| 11/25 | 1,381 | 1,386 | 1,363 | 1,369 | -1.93% | 3,987,900 | 1兆1614億 | -3.46% | 9.95 | 1.52 |
| 11/24 | 1,398 | 1,414 | 1,395 | 1,396 | +0.07% | 3,299,000 | 1兆1843億 | -1.48% | 10.15 | 1.55 |
| 11/20 | 1,401 | 1,404 | 1,378 | 1,395 | -1.2% | 4,174,900 | 1兆1835億 | -1.41% | 10.14 | 1.55 |
| 11/19 | 1,420 | 1,422 | 1,401 | 1,412 | +0.43% | 3,491,600 | 1兆1979億 | -0.14% | 10.26 | 1.57 |
| 11/18 | 1,440 | 1,440 | 1,401 | 1,406 | -1.68% | 4,552,400 | 1兆1928億 | -0.35% | 10.22 | 1.56 |
| 11/17 | 1,453 | 1,470 | 1,429 | 1,430 | -1.65% | 6,719,900 | 1兆2132億 | +1.35% | 10.39 | 1.59 |
| 11/16 | 1,447 | 1,472 | 1,443 | 1,454 | -1.56% | 2,459,700 | 1兆2336億 | +3.12% | 10.57 | 1.61 |
| 11/13 | 1,463 | 1,479 | 1,451 | 1,477 | -0.81% | 2,573,100 | 1兆2531億 | +5.12% | 10.73 | 1.64 |
| 11/12 | 1,485 | 1,492 | 1,472 | 1,489 | 0% | 2,036,000 | 1兆2633億 | +6.36% | 10.82 | 1.65 |
| 11/11 | 1,481 | 1,496 | 1,464 | 1,489 | +0.81% | 3,246,400 | 1兆2633億 | +6.97% | 10.82 | 1.65 |
| 11/10 | 1,474 | 1,484 | 1,459 | 1,477 | -0.47% | 2,607,700 | 1兆2531億 | +6.8% | 10.73 | 1.64 |
| 11/09 | 1,500 | 1,502 | 1,460 | 1,484 | +3.7% | 5,233,200 | 1兆2590億 | +8.08% | 10.79 | 1.65 |
| 11/06 | 1,438 | 1,455 | 1,423 | 1,431 | +0.85% | 2,043,100 | 1兆2140億 | +5.07% | 10.4 | 1.59 |
| 11/05 | 1,438 | 1,439 | 1,417 | 1,419 | +0.07% | 3,657,500 | 1兆2039億 | +4.88% | 10.31 | 1.57 |
| 11/04 | 1,411 | 1,436 | 1,401 | 1,418 | +2.68% | 3,561,100 | 1兆2030億 | +5.66% | 10.31 | 1.57 |
