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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 1,027 | 1,039 | 1,021 | 1,029 | +3.11% | 20,964,600 | 5兆5900億 | +0.46% | 16.14 | 0.82 |
| 03/30 | 1,028 | 1,044 | 983 | 998 | -3.61% | 23,101,500 | 5兆4216億 | -2.29% | 15.66 | 0.8 |
| 03/29 | 1,018 | 1,039 | 1,016 | 1,035 | -0.16% | 10,663,800 | 5兆6244億 | +1.47% | 16.24 | 0.83 |
| 03/28 | 1,036 | 1,042 | 1,019 | 1,037 | +0.55% | 10,558,200 | 5兆6335億 | +1.93% | 16.27 | 0.83 |
| 03/25 | 1,003 | 1,035 | 1,000 | 1,031 | +2.83% | 10,935,300 | 5兆6027億 | +1.58% | 16.18 | 0.82 |
| 03/24 | 1,012 | 1,021 | 999 | 1,003 | -1.6% | 11,937,900 | 5兆4487億 | -1.22% | 15.74 | 0.8 |
| 03/23 | 1,027 | 1,036 | 1,014 | 1,019 | -1.26% | 11,607,600 | 5兆5375億 | +0.49% | 15.99 | 0.81 |
| 03/22 | 1,041 | 1,052 | 1,021 | 1,032 | +1.24% | 14,108,400 | 5兆6081億 | +1.98% | 16.2 | 0.83 |
| 03/18 | 1,026 | 1,038 | 1,004 | 1,019 | -1% | 15,512,400 | 5兆5393億 | +0.82% | 16 | 0.82 |
| 03/17 | 1,031 | 1,057 | 1,019 | 1,030 | +0.46% | 13,247,100 | 5兆5955億 | +2.35% | 16.16 | 0.82 |
| 03/16 | 1,037 | 1,040 | 1,024 | 1,025 | -2.19% | 12,403,800 | 5兆5701億 | +2.09% | 16.09 | 0.82 |
| 03/15 | 1,055 | 1,074 | 1,045 | 1,048 | -0.66% | 12,875,400 | 5兆6951億 | +4.59% | 16.45 | 0.84 |
| 03/14 | 1,060 | 1,067 | 1,051 | 1,055 | +0.48% | 13,661,100 | 5兆7331億 | +5.39% | 16.56 | 0.84 |
| 03/11 | 1,030 | 1,051 | 1,025 | 1,050 | -0.32% | 33,114,900 | 5兆7059億 | +4.9% | 16.48 | 0.84 |
| 03/10 | 1,050 | 1,055 | 1,040 | 1,053 | +1.61% | 11,398,500 | 5兆7241億 | +5.23% | 16.53 | 0.84 |
| 03/09 | 1,026 | 1,041 | 1,019 | 1,037 | -0.96% | 13,542,900 | 5兆6335億 | +3.46% | 16.27 | 0.83 |
| 03/08 | 1,051 | 1,057 | 1,033 | 1,047 | -0.95% | 16,323,600 | 5兆6878億 | +4.15% | 16.43 | 0.84 |
| 03/07 | 1,063 | 1,070 | 1,045 | 1,057 | -0.56% | 14,793,000 | 5兆7422億 | +4.72% | 16.58 | 0.84 |
| 03/04 | 1,053 | 1,065 | 1,043 | 1,063 | +0.38% | 17,262,000 | 5兆7748億 | +5.11% | 16.68 | 0.85 |
| 03/03 | 1,027 | 1,061 | 1,020 | 1,059 | +2.92% | 18,436,200 | 5兆7530億 | +4.61% | 16.61 | 0.85 |
| 03/02 | 1,010 | 1,041 | 1,006 | 1,029 | +6.27% | 23,775,000 | 5兆5900億 | +1.45% | 16.14 | 0.82 |
| 03/01 | 967 | 976 | 954 | 968 | +0.59% | 15,789,300 | 5兆2603億 | -4.72% | 15.19 | 0.77 |
| 02/29 | 999 | 1,001 | 962 | 962 | -0.35% | 20,470,800 | 5兆2295億 | -5.84% | 15.1 | 0.77 |
| 02/26 | 973 | 993 | 965 | 966 | +1.01% | 12,784,800 | 5兆2477億 | -6.06% | 15.15 | 0.77 |
| 02/25 | 949 | 960 | 940 | 956 | +0.7% | 18,014,100 | 5兆1951億 | -7.27% | 15 | 0.76 |
| 02/24 | 949 | 951 | 923 | 949 | -2.03% | 21,818,700 | 5兆1589億 | -8.45% | 14.9 | 0.76 |
| 02/23 | 982 | 995 | 967 | 969 | -0.62% | 19,129,500 | 5兆2658億 | -7.27% | 15.21 | 0.77 |
| 02/22 | 973 | 979 | 961 | 975 | -0.88% | 14,763,000 | 5兆2984億 | -7.32% | 15.3 | 0.78 |
| 02/19 | 1,022 | 1,022 | 977 | 984 | -2.7% | 20,786,400 | 5兆3455億 | -7.11% | 15.44 | 0.79 |
| 02/18 | 1,015 | 1,024 | 995 | 1,011 | +2.54% | 15,664,200 | 5兆4940億 | -5.25% | 15.87 | 0.81 |
| 02/17 | 986 | 999 | 972 | 986 | +0.31% | 18,986,100 | 5兆3582億 | -8.19% | 15.47 | 0.79 |
| 02/16 | 969 | 999 | 968 | 983 | -0.24% | 18,581,100 | 5兆3419億 | -9.15% | 15.43 | 0.79 |
| 02/15 | 962 | 995 | 946 | 985 | +8% | 23,423,400 | 5兆3545億 | -9.52% | 15.46 | 0.79 |
| 02/12 | 937 | 946 | 909 | 912 | -5.49% | 36,580,800 | 4兆9578億 | -16.83% | 14.32 | 0.73 |
| 02/10 | 974 | 982 | 950 | 965 | -0.75% | 27,501,300 | 5兆2458億 | -12.95% | 15.15 | 0.77 |
| 02/09 | 1,000 | 1,006 | 970 | 973 | -6.74% | 26,924,700 | 5兆2857億 | -13.08% | 15.26 | 0.78 |
| 02/08 | 1,019 | 1,051 | 1,017 | 1,043 | +0.35% | 13,212,900 | 5兆6679億 | -7.7% | 16.37 | 0.83 |
| 02/05 | 1,032 | 1,044 | 1,022 | 1,039 | -2.01% | 19,628,400 | 5兆6480億 | -8.83% | 16.31 | 0.83 |
| 02/04 | 1,047 | 1,076 | 1,045 | 1,061 | -0.22% | 19,977,300 | 5兆7639億 | -7.77% | 16.65 | 0.85 |
| 02/03 | 1,100 | 1,101 | 1,059 | 1,063 | -5.9% | 22,002,900 | 5兆7766億 | -8.36% | 16.68 | 0.85 |
| 02/02 | 1,130 | 1,148 | 1,124 | 1,130 | +0.12% | 24,363,900 | 6兆1389億 | -3.28% | 17.73 | 0.9 |
| 02/01 | 1,113 | 1,135 | 1,102 | 1,128 | +1.32% | 25,140,000 | 6兆1316億 | -3.97% | 17.71 | 0.9 |
| 01/29 | 1,086 | 1,125 | 1,066 | 1,114 | +2.74% | 31,738,800 | 6兆519億 | -5.78% | 17.48 | 0.89 |
| 01/28 | 1,094 | 1,099 | 1,084 | 1,084 | -1.93% | 20,680,200 | 5兆8907億 | -8.83% | 17.01 | 0.87 |
| 01/27 | 1,102 | 1,121 | 1,095 | 1,105 | +2.31% | 15,389,400 | 6兆66億 | -7.74% | 17.35 | 0.88 |
| 01/26 | 1,096 | 1,099 | 1,078 | 1,080 | -3.2% | 14,678,400 | 5兆8708億 | -10.49% | 16.95 | 0.86 |
| 01/25 | 1,130 | 1,130 | 1,095 | 1,116 | -0.09% | 12,689,100 | 6兆646億 | -8.22% | 17.51 | 0.89 |
| 01/22 | 1,087 | 1,121 | 1,083 | 1,117 | +5.98% | 19,962,000 | 6兆700億 | -8.59% | 17.53 | 0.89 |
| 01/21 | 1,103 | 1,113 | 1,054 | 1,054 | -4.62% | 23,863,200 | 5兆7277億 | -14.24% | 16.54 | 0.84 |
| 01/20 | 1,138 | 1,140 | 1,103 | 1,105 | -3.66% | 18,323,400 | 6兆48億 | -10.82% | 17.34 | 0.88 |
| 01/19 | 1,132 | 1,149 | 1,125 | 1,147 | +0.91% | 17,926,200 | 6兆2331億 | -7.95% | 18 | 0.92 |
| 01/18 | 1,133 | 1,143 | 1,128 | 1,137 | -2.38% | 20,933,400 | 6兆1769億 | -9.36% | 17.84 | 0.91 |
| 01/15 | 1,186 | 1,195 | 1,152 | 1,164 | -0.2% | 15,456,900 | 6兆3273億 | -7.67% | 18.27 | 0.93 |
| 01/14 | 1,167 | 1,169 | 1,144 | 1,167 | -2.94% | 26,678,100 | 6兆3399億 | -8.06% | 18.31 | 0.93 |
| 01/13 | 1,200 | 1,209 | 1,186 | 1,202 | +2.94% | 15,859,200 | 6兆5320億 | -5.73% | 18.86 | 0.96 |
| 01/12 | 1,214 | 1,215 | 1,167 | 1,168 | +0.03% | 23,700,900 | 6兆3454億 | -8.92% | 18.32 | 0.93 |
| 01/08 | 1,151 | 1,194 | 1,147 | 1,167 | -0.62% | 29,577,300 | 6兆3436億 | -9.44% | 18.32 | 0.93 |
| 01/07 | 1,209 | 1,213 | 1,170 | 1,175 | -3.08% | 19,279,500 | 6兆3834億 | -9.5% | 18.43 | 0.94 |
| 01/06 | 1,233 | 1,237 | 1,200 | 1,212 | -0.66% | 19,350,300 | 6兆5863億 | -7.06% | 19.02 | 0.97 |
| 01/05 | 1,243 | 1,244 | 1,215 | 1,220 | -1.9% | 19,505,400 | 6兆6298億 | -6.8% | 19.15 | 0.98 |
| 01/04 | 1,274 | 1,282 | 1,241 | 1,244 | -4.58% | 22,713,300 | 6兆7584億 | -5.35% | 19.52 | 0.99 |
| 2015 |
| 12/30 | 1,303 | 1,314 | 1,301 | 1,303 | +0.67% | 8,961,000 | 7兆826億 | -1.11% | 20.45 | 1.04 |
| 12/29 | 1,296 | 1,300 | 1,281 | 1,295 | +0.23% | 5,741,700 | 7兆355億 | -1.92% | 20.32 | 1.04 |
| 12/28 | 1,283 | 1,298 | 1,283 | 1,292 | +0.44% | 4,309,500 | 7兆192億 | -2.29% | 20.27 | 1.03 |
| 12/25 | 1,293 | 1,304 | 1,281 | 1,286 | -0.69% | 4,775,700 | 6兆9884億 | -2.94% | 20.18 | 1.03 |
| 12/24 | 1,306 | 1,312 | 1,293 | 1,295 | +0.13% | 7,923,900 | 7兆373億 | -2.34% | 20.32 | 1.04 |
| 12/22 | 1,294 | 1,302 | 1,290 | 1,293 | -0.33% | 8,562,300 | 7兆283億 | -2.61% | 20.3 | 1.03 |
| 12/21 | 1,293 | 1,306 | 1,283 | 1,298 | -0.66% | 13,651,500 | 7兆518億 | -2.36% | 20.36 | 1.04 |
| 12/18 | 1,334 | 1,365 | 1,302 | 1,306 | -1.85% | 20,515,200 | 7兆989億 | -1.78% | 20.5 | 1.04 |
| 12/17 | 1,334 | 1,350 | 1,329 | 1,331 | +1.22% | 19,486,500 | 7兆2330億 | -0.08% | 20.89 | 1.06 |
| 12/16 | 1,278 | 1,315 | 1,277 | 1,315 | +4.48% | 17,438,100 | 7兆1460億 | -1.28% | 20.64 | 1.05 |
| 12/15 | 1,283 | 1,283 | 1,258 | 1,259 | -1.87% | 13,755,300 | 6兆8399億 | -5.58% | 19.75 | 1.01 |
| 12/14 | 1,268 | 1,285 | 1,258 | 1,283 | -1.69% | 13,066,500 | 6兆9703億 | -4.06% | 20.13 | 1.03 |
| 12/11 | 1,282 | 1,311 | 1,282 | 1,305 | +0.64% | 23,355,900 | 7兆899億 | -2.56% | 20.47 | 1.04 |
| 12/10 | 1,304 | 1,312 | 1,287 | 1,296 | -2.29% | 13,806,000 | 7兆446億 | -3.26% | 20.34 | 1.04 |
| 12/09 | 1,330 | 1,337 | 1,316 | 1,327 | -0.48% | 10,899,900 | 7兆2094億 | -1.07% | 20.82 | 1.06 |
| 12/08 | 1,351 | 1,356 | 1,332 | 1,333 | -1.04% | 7,507,500 | 7兆2439億 | -0.6% | 20.92 | 1.07 |
| 12/07 | 1,343 | 1,359 | 1,341 | 1,347 | +1.28% | 8,606,100 | 7兆3199億 | +0.37% | 21.14 | 1.08 |
| 12/04 | 1,334 | 1,339 | 1,324 | 1,330 | -2.42% | 11,201,400 | 7兆2275億 | -0.82% | 20.87 | 1.06 |
| 12/03 | 1,355 | 1,368 | 1,355 | 1,363 | -0.02% | 8,012,400 | 7兆4069億 | +1.56% | 21.39 | 1.09 |
| 12/02 | 1,364 | 1,374 | 1,361 | 1,363 | -0.34% | 8,957,100 | 7兆4087億 | +1.67% | 21.4 | 1.09 |
| 12/01 | 1,350 | 1,373 | 1,343 | 1,368 | +2.55% | 13,482,300 | 7兆4341億 | +2.01% | 21.47 | 1.09 |
| 11/30 | 1,343 | 1,350 | 1,333 | 1,334 | -0.27% | 14,329,500 | 7兆2493億 | -0.45% | 20.93 | 1.07 |
| 11/27 | 1,354 | 1,360 | 1,334 | 1,338 | -1.3% | 9,469,800 | 7兆2692億 | -0.1% | 20.99 | 1.07 |
| 11/26 | 1,346 | 1,362 | 1,343 | 1,355 | +1.45% | 9,483,600 | 7兆3652億 | +1.3% | 21.27 | 1.08 |
| 11/25 | 1,340 | 1,349 | 1,332 | 1,336 | -1.04% | 11,575,200 | 7兆2602億 | +0.07% | 20.97 | 1.07 |
| 11/24 | 1,341 | 1,354 | 1,333 | 1,350 | +0.35% | 9,769,800 | 7兆3362億 | +1.35% | 21.19 | 1.08 |
| 11/20 | 1,347 | 1,351 | 1,334 | 1,345 | -0.88% | 8,904,300 | 7兆3109億 | +1.15% | 21.11 | 1.08 |
| 11/19 | 1,345 | 1,372 | 1,344 | 1,357 | +1.7% | 13,370,100 | 7兆3761億 | +2.29% | 21.3 | 1.09 |
| 11/18 | 1,333 | 1,346 | 1,327 | 1,335 | +0.63% | 12,327,000 | 7兆2529億 | +0.88% | 20.95 | 1.07 |
| 11/17 | 1,333 | 1,340 | 1,325 | 1,326 | +0.68% | 12,330,000 | 7兆2076億 | +0.33% | 20.81 | 1.06 |
| 11/16 | 1,305 | 1,324 | 1,304 | 1,317 | -1.18% | 9,870,300 | 7兆1587億 | -0.35% | 20.67 | 1.05 |
| 11/13 | 1,327 | 1,333 | 1,318 | 1,333 | -0.62% | 10,131,600 | 7兆2439億 | +0.91% | 20.92 | 1.07 |
| 11/12 | 1,340 | 1,348 | 1,339 | 1,341 | -0.1% | 9,048,900 | 7兆2891億 | +1.69% | 21.05 | 1.07 |
| 11/11 | 1,341 | 1,350 | 1,338 | 1,343 | -0.42% | 8,330,700 | 7兆2964億 | +2.1% | 21.07 | 1.07 |
| 11/10 | 1,334 | 1,350 | 1,334 | 1,348 | -0.44% | 7,655,100 | 7兆3272億 | +3% | 21.16 | 1.08 |
| 11/09 | 1,344 | 1,360 | 1,334 | 1,354 | +1.88% | 12,992,100 | 7兆3598億 | +3.86% | 21.25 | 1.08 |
| 11/06 | 1,326 | 1,339 | 1,323 | 1,329 | +0.81% | 9,648,600 | 7兆2239億 | +2.41% | 20.86 | 1.06 |
| 11/05 | 1,313 | 1,336 | 1,313 | 1,319 | -1.79% | 17,310,300 | 7兆1660億 | +2.06% | 20.69 | 1.05 |
| 11/04 | 1,341 | 1,359 | 1,335 | 1,343 | +1.92% | 12,554,100 | 7兆2964億 | +4.41% | 21.07 | 1.07 |
