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 | 1,722 | 1,777 | 1,718 | 1,747 | +1.69% | 9,083,700 | 1兆479億 | +4.05% | 7.77 | 1.09 |
| 03/30 | 1,760 | 1,760 | 1,713 | 1,718 | -3.32% | 7,734,900 | 1兆305億 | +2.75% | 7.64 | 1.08 |
| 03/29 | 1,750 | 1,778 | 1,734 | 1,777 | +1.25% | 6,787,000 | 1兆659億 | +6.53% | 7.9 | 1.11 |
| 03/28 | 1,750 | 1,760 | 1,723 | 1,755 | +1.09% | 6,222,400 | 1兆527億 | +5.66% | 7.81 | 1.1 |
| 03/25 | 1,680 | 1,740 | 1,652 | 1,736 | +4.14% | 8,555,100 | 1兆413億 | +4.83% | 7.72 | 1.09 |
| 03/24 | 1,690 | 1,700 | 1,651 | 1,667 | -1.59% | 5,337,400 | 9999億9242万 | +0.85% | 7.41 | 1.04 |
| 03/23 | 1,696 | 1,723 | 1,690 | 1,694 | -0.53% | 4,755,700 | 1兆161億 | +2.54% | 7.53 | 1.06 |
| 03/22 | 1,698 | 1,729 | 1,678 | 1,703 | +2.34% | 7,907,100 | 1兆215億 | +3.09% | 7.57 | 1.07 |
| 03/18 | 1,690 | 1,706 | 1,640 | 1,664 | -3.14% | 10,049,700 | 9981億9279万 | +0.97% | 7.4 | 1.04 |
| 03/17 | 1,723 | 1,784 | 1,695 | 1,718 | 0% | 9,557,800 | 1兆305億 | +4.69% | 7.64 | 1.08 |
| 03/16 | 1,700 | 1,738 | 1,692 | 1,718 | -0.17% | 6,086,400 | 1兆305億 | +4.88% | 7.64 | 1.08 |
| 03/15 | 1,752 | 1,760 | 1,715 | 1,721 | -1.71% | 6,700,000 | 1兆323億 | +5.13% | 7.65 | 1.08 |
| 03/14 | 1,731 | 1,773 | 1,719 | 1,751 | +2.7% | 8,329,600 | 1兆503億 | +6.57% | 7.79 | 1.1 |
| 03/11 | 1,643 | 1,714 | 1,625 | 1,705 | +1.61% | 10,165,100 | 1兆227億 | +3.58% | 7.58 | 1.07 |
| 03/10 | 1,638 | 1,684 | 1,620 | 1,678 | +4.35% | 8,947,000 | 1兆65億 | +1.33% | 7.46 | 1.05 |
| 03/09 | 1,610 | 1,618 | 1,574 | 1,608 | -3.65% | 10,242,200 | 9645億9977万 | -3.54% | 7.15 | 1.01 |
| 03/08 | 1,706 | 1,706 | 1,635 | 1,669 | -2.11% | 8,433,200 | 1兆11億 | -1.13% | 7.42 | 1.05 |
| 03/07 | 1,745 | 1,747 | 1,701 | 1,705 | 0% | 6,744,500 | 1兆227億 | -0.35% | 7.58 | 1.07 |
| 03/04 | 1,706 | 1,724 | 1,685 | 1,705 | +2.34% | 10,513,000 | 1兆227億 | -1.39% | 7.58 | 1.07 |
| 03/03 | 1,600 | 1,670 | 1,600 | 1,666 | +1.77% | 10,501,700 | 9993億9254万 | -4.25% | 7.41 | 1.04 |
| 03/02 | 1,620 | 1,654 | 1,592 | 1,637 | +6.09% | 11,576,300 | 9819億9615万 | -6.72% | 7.28 | 1.03 |
| 03/01 | 1,550 | 1,563 | 1,517 | 1,543 | -1.91% | 9,115,600 | 9256億786万 | -12.68% | 6.86 | 0.97 |
| 02/29 | 1,618 | 1,645 | 1,573 | 1,573 | +0.38% | 9,076,000 | 9436億412万 | -11.93% | 7 | 0.99 |
| 02/26 | 1,597 | 1,630 | 1,565 | 1,567 | +0.45% | 9,281,200 | 9400億487万 | -13.14% | 6.97 | 0.98 |
| 02/25 | 1,570 | 1,575 | 1,519 | 1,560 | -0.51% | 12,663,200 | 9358億574万 | -14.1% | 6.94 | 0.98 |
| 02/24 | 1,551 | 1,569 | 1,524 | 1,568 | -2.55% | 10,317,000 | 9406億475万 | -14.46% | 6.97 | 0.98 |
| 02/23 | 1,635 | 1,660 | 1,594 | 1,609 | -0.37% | 10,293,200 | 9651億9964万 | -13.17% | 7.16 | 1.01 |
| 02/22 | 1,590 | 1,618 | 1,563 | 1,615 | +0.06% | 8,705,700 | 9687億9889万 | -13.68% | 7.18 | 1.01 |
| 02/19 | 1,643 | 1,645 | 1,579 | 1,614 | -3.7% | 11,667,700 | 9681億9902万 | -14.51% | 7.18 | 1.01 |
| 02/18 | 1,716 | 1,720 | 1,650 | 1,676 | +2.01% | 8,238,700 | 1兆53億 | -12.16% | 7.45 | 1.05 |
| 02/17 | 1,640 | 1,664 | 1,611 | 1,643 | -2.2% | 13,008,900 | 9855億9541万 | -14.83% | 7.31 | 1.03 |
| 02/16 | 1,651 | 1,729 | 1,633 | 1,680 | +4.28% | 15,598,300 | 1兆77億 | -13.76% | 7.47 | 1.05 |
| 02/15 | 1,590 | 1,633 | 1,554 | 1,611 | +8.41% | 13,159,500 | 9663億9939万 | -18.22% | 7.16 | 1.01 |
| 02/12 | 1,500 | 1,567 | 1,477 | 1,486 | -9.45% | 18,488,000 | 8914億1496万 | -25.44% | 6.61 | 0.93 |
| 02/10 | 1,701 | 1,730 | 1,607 | 1,641 | -3.24% | 10,237,300 | 9843億9566万 | -19% | 7.3 | 1.03 |
| 02/09 | 1,750 | 1,780 | 1,675 | 1,696 | -8.96% | 13,939,800 | 1兆173億 | -17.51% | 7.54 | 1.06 |
| 02/08 | 1,800 | 1,885 | 1,771 | 1,863 | +1.09% | 10,550,100 | 1兆1175億 | -10.69% | 8.29 | 1.17 |
| 02/05 | 1,870 | 1,881 | 1,801 | 1,843 | -4.75% | 11,419,400 | 1兆1055億 | -12.74% | 8.2 | 1.15 |
| 02/04 | 1,920 | 1,970 | 1,903 | 1,935 | -1.07% | 8,165,300 | 1兆1607億 | -9.58% | 8.61 | 1.21 |
| 02/03 | 2,028 | 2,032 | 1,929 | 1,956 | -8.6% | 14,291,800 | 1兆1733億 | -9.61% | 8.7 | 1.23 |
| 02/02 | 2,190 | 2,201 | 2,124 | 2,140 | -4.42% | 8,676,600 | 1兆2837億 | -2.01% | 9.52 | 1.34 |
| 02/01 | 2,262 | 2,271 | 2,200 | 2,239 | +4.19% | 12,641,900 | 1兆3431億 | +1.87% | 9.96 | 1.4 |
| 01/29 | 2,004 | 2,220 | 1,988 | 2,149 | +7.72% | 20,202,000 | 1兆2891億 | -2.63% | 9.56 | 1.35 |
| 01/28 | 2,010 | 2,027 | 1,993 | 1,995 | -1.77% | 5,817,500 | 1兆1967億 | -10.18% | 8.87 | 1.25 |
| 01/27 | 1,999 | 2,055 | 1,994 | 2,031 | +4.53% | 9,083,800 | 1兆2183億 | -9.41% | 9.03 | 1.27 |
| 01/26 | 1,982 | 1,982 | 1,935 | 1,943 | -3.76% | 6,329,600 | 1兆1655億 | -14.1% | 8.64 | 1.22 |
| 01/25 | 2,054 | 2,061 | 1,966 | 2,019 | +0.3% | 8,695,000 | 1兆2111億 | -11.64% | 8.98 | 1.27 |
| 01/22 | 1,990 | 2,018 | 1,957 | 2,013 | +7.07% | 10,915,500 | 1兆2075億 | -12.55% | 8.95 | 1.26 |
| 01/21 | 1,970 | 1,991 | 1,878 | 1,880 | -4.57% | 11,824,400 | 1兆1277億 | -18.97% | 8.36 | 1.18 |
| 01/20 | 2,065 | 2,067 | 1,962 | 1,970 | -5.56% | 9,258,600 | 1兆1817億 | -16.1% | 8.76 | 1.23 |
| 01/19 | 2,031 | 2,104 | 2,021 | 2,086 | +2.2% | 7,644,500 | 1兆2513億 | -11.98% | 9.28 | 1.31 |
| 01/18 | 1,981 | 2,056 | 1,976 | 2,041 | -0.83% | 10,091,400 | 1兆2243億 | -14.6% | 9.08 | 1.28 |
| 01/15 | 2,153 | 2,172 | 2,043 | 2,058 | -2.46% | 8,484,900 | 1兆2345億 | -14.68% | 9.15 | 1.29 |
| 01/14 | 2,101 | 2,122 | 2,063 | 2,110 | -4.09% | 11,308,100 | 1兆2657億 | -13.28% | 9.38 | 1.32 |
| 01/13 | 2,188 | 2,222 | 2,164 | 2,200 | +4.12% | 9,005,900 | 1兆3197億 | -10.24% | 9.78 | 1.38 |
| 01/12 | 2,171 | 2,185 | 2,110 | 2,113 | -4.86% | 11,262,500 | 1兆2675億 | -14.42% | 9.4 | 1.32 |
| 01/08 | 2,170 | 2,292 | 2,163 | 2,221 | +0.54% | 11,195,200 | 1兆3323億 | -10.8% | 9.88 | 1.39 |
| 01/07 | 2,280 | 2,297 | 2,202 | 2,209 | -4.08% | 9,887,700 | 1兆3251億 | -11.85% | 9.82 | 1.38 |
| 01/06 | 2,385 | 2,397 | 2,266 | 2,303 | -3.4% | 11,210,400 | 1兆3815億 | -8.61% | 10.24 | 1.44 |
| 01/05 | 2,441 | 2,442 | 2,372 | 2,384 | -2.26% | 7,041,900 | 1兆4301億 | -5.73% | 10.6 | 1.49 |
| 01/04 | 2,491 | 2,527 | 2,426 | 2,439 | -3.37% | 6,004,000 | 1兆4630億 | -3.82% | 10.85 | 1.53 |
| 2015 |
| 12/30 | 2,545 | 2,562 | 2,524 | 2,524 | -0.43% | 3,773,500 | 1兆5140億 | -0.63% | 11.23 | 1.58 |
| 12/29 | 2,525 | 2,538 | 2,480 | 2,535 | +0.12% | 4,150,400 | 1兆5206億 | -0.31% | 11.27 | 1.59 |
| 12/28 | 2,469 | 2,546 | 2,468 | 2,532 | +2.59% | 4,841,400 | 1兆5188億 | -0.43% | 11.26 | 1.59 |
| 12/25 | 2,465 | 2,497 | 2,443 | 2,468 | -0.6% | 4,069,500 | 1兆4804億 | -2.95% | 10.98 | 1.55 |
| 12/24 | 2,490 | 2,535 | 2,480 | 2,483 | +0.61% | 5,539,000 | 1兆4894億 | -2.44% | 11.04 | 1.56 |
| 12/22 | 2,505 | 2,516 | 2,466 | 2,468 | -1.67% | 5,862,200 | 1兆4804億 | -3.06% | 10.98 | 1.55 |
| 12/21 | 2,478 | 2,520 | 2,461 | 2,510 | +0.08% | 6,030,200 | 1兆5056億 | -1.38% | 11.16 | 1.57 |
| 12/18 | 2,545 | 2,604 | 2,500 | 2,508 | -1.18% | 9,466,200 | 1兆5044億 | -1.42% | 11.15 | 1.57 |
| 12/17 | 2,589 | 2,597 | 2,534 | 2,538 | +0.87% | 5,970,200 | 1兆5224億 | -0.28% | 11.29 | 1.59 |
| 12/16 | 2,474 | 2,527 | 2,458 | 2,516 | +3.5% | 5,932,400 | 1兆5092億 | -1.18% | 11.19 | 1.58 |
| 12/15 | 2,480 | 2,485 | 2,424 | 2,431 | -1.74% | 5,556,900 | 1兆4582億 | -4.55% | 10.81 | 1.52 |
| 12/14 | 2,495 | 2,500 | 2,421 | 2,474 | -3.7% | 8,762,500 | 1兆4840億 | -3.02% | 11 | 1.55 |
| 12/11 | 2,542 | 2,569 | 2,531 | 2,569 | +2.03% | 6,569,800 | 1兆5410億 | +0.75% | 11.43 | 1.61 |
| 12/10 | 2,547 | 2,559 | 2,514 | 2,518 | -2.74% | 6,531,000 | 1兆5104億 | -1.02% | 11.2 | 1.58 |
| 12/09 | 2,506 | 2,598 | 2,500 | 2,589 | +0.04% | 7,777,000 | 1兆5530億 | +1.93% | 11.51 | 1.62 |
| 12/08 | 2,619 | 2,638 | 2,584 | 2,588 | -0.42% | 6,469,400 | 1兆5524億 | +2.21% | 11.51 | 1.62 |
| 12/07 | 2,597 | 2,623 | 2,578 | 2,599 | +1.21% | 4,235,000 | 1兆5590億 | +2.93% | 11.56 | 1.63 |
| 12/04 | 2,585 | 2,605 | 2,558 | 2,568 | -2.58% | 7,824,900 | 1兆5404億 | +2.07% | 11.42 | 1.61 |
| 12/03 | 2,640 | 2,646 | 2,620 | 2,636 | -0.34% | 4,777,400 | 1兆5812億 | +5.06% | 11.72 | 1.65 |
| 12/02 | 2,621 | 2,650 | 2,615 | 2,645 | +0.95% | 7,439,700 | 1兆5866億 | +5.93% | 11.76 | 1.66 |
| 12/01 | 2,588 | 2,620 | 2,564 | 2,620 | +2.42% | 8,300,900 | 1兆5716億 | +5.39% | 11.65 | 1.64 |
| 11/30 | 2,560 | 2,584 | 2,544 | 2,558 | +0.83% | 6,589,100 | 1兆5344億 | +3.4% | 11.38 | 1.6 |
| 11/27 | 2,537 | 2,554 | 2,532 | 2,537 | -0.08% | 3,575,100 | 1兆5218億 | +2.96% | 11.28 | 1.59 |
| 11/26 | 2,551 | 2,555 | 2,536 | 2,539 | -0.47% | 4,062,600 | 1兆5230億 | +3.46% | 11.29 | 1.59 |
| 11/25 | 2,570 | 2,583 | 2,540 | 2,551 | -1.51% | 6,436,200 | 1兆5302億 | +4.46% | 11.35 | 1.6 |
| 11/24 | 2,535 | 2,593 | 2,517 | 2,590 | +2.33% | 8,482,700 | 1兆5536億 | +6.58% | 11.52 | 1.62 |
| 11/20 | 2,510 | 2,537 | 2,510 | 2,531 | -0.04% | 5,063,900 | 1兆5182億 | +4.63% | 11.26 | 1.59 |
| 11/19 | 2,550 | 2,555 | 2,511 | 2,532 | +0.32% | 5,658,200 | 1兆5188億 | +5.11% | 11.26 | 1.59 |
| 11/18 | 2,525 | 2,545 | 2,516 | 2,524 | +0.12% | 5,943,400 | 1兆5140億 | +5.21% | 11.23 | 1.58 |
| 11/17 | 2,521 | 2,545 | 2,516 | 2,521 | +3.62% | 8,480,400 | 1兆5122億 | +5.44% | 11.21 | 1.58 |
| 11/16 | 2,400 | 2,454 | 2,377 | 2,433 | -2.41% | 7,014,700 | 1兆4594億 | +2.1% | 10.82 | 1.52 |
| 11/13 | 2,484 | 2,519 | 2,461 | 2,493 | -1.62% | 6,831,700 | 1兆4954億 | +5.1% | 11.09 | 1.56 |
| 11/12 | 2,558 | 2,560 | 2,508 | 2,534 | -0.98% | 6,522,500 | 1兆5200億 | +7.56% | 11.27 | 1.59 |
| 11/11 | 2,550 | 2,573 | 2,543 | 2,559 | +0.47% | 6,677,600 | 1兆5350億 | +9.45% | 11.38 | 1.6 |
| 11/10 | 2,501 | 2,551 | 2,501 | 2,547 | +0.79% | 6,921,000 | 1兆5278億 | +9.97% | 11.33 | 1.6 |
| 11/09 | 2,480 | 2,535 | 2,476 | 2,527 | +3.27% | 10,240,400 | 1兆5158億 | +10.2% | 11.24 | 1.58 |
| 11/06 | 2,441 | 2,459 | 2,416 | 2,447 | +1.54% | 6,618,600 | 1兆4678億 | +7.75% | 10.88 | 1.53 |
| 11/05 | 2,457 | 2,463 | 2,393 | 2,410 | -0.7% | 9,281,300 | 1兆4456億 | +7.21% | 10.72 | 1.51 |
| 11/04 | 2,430 | 2,463 | 2,415 | 2,427 | +1.89% | 9,004,000 | 1兆4558億 | +9.18% | 10.79 | 1.52 |
