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 | 1,398 | 1,408 | 1,383 | 1,386 | -0.5% | 6,104,700 | 2兆3047億 | -2.39% | 9.11 | 1 |
| 03/30 | 1,432 | 1,433 | 1,390 | 1,393 | -3.47% | 6,519,300 | 2兆3164億 | -1.76% | 9.15 | 1 |
| 03/29 | 1,421 | 1,449 | 1,421 | 1,443 | 0% | 4,052,100 | 2兆3995億 | +1.76% | 9.48 | 1.04 |
| 03/28 | 1,449 | 1,452 | 1,431 | 1,443 | 0% | 5,862,900 | 2兆3995億 | +1.98% | 9.48 | 1.04 |
| 03/25 | 1,408 | 1,449 | 1,405 | 1,443 | +3.15% | 6,305,800 | 2兆3995億 | +2.2% | 9.48 | 1.04 |
| 03/24 | 1,405 | 1,416 | 1,388 | 1,399 | -2.71% | 8,684,500 | 2兆3263億 | -0.85% | 9.19 | 1.01 |
| 03/23 | 1,445 | 1,456 | 1,426 | 1,438 | -0.42% | 5,324,700 | 2兆3912億 | +2.06% | 9.45 | 1.04 |
| 03/22 | 1,448 | 1,466 | 1,431 | 1,444 | +1.33% | 5,765,000 | 2兆4012億 | +2.7% | 9.49 | 1.04 |
| 03/18 | 1,441 | 1,454 | 1,417 | 1,425 | -0.49% | 6,780,900 | 2兆3696億 | +1.71% | 9.36 | 1.03 |
| 03/17 | 1,440 | 1,453 | 1,417 | 1,432 | +0.56% | 5,862,300 | 2兆3812億 | +2.95% | 9.41 | 1.03 |
| 03/16 | 1,427 | 1,444 | 1,416 | 1,424 | -0.84% | 3,905,000 | 2兆3679億 | +2.89% | 9.36 | 1.03 |
| 03/15 | 1,435 | 1,448 | 1,421 | 1,436 | -0.83% | 5,768,700 | 2兆3879億 | +3.98% | 9.44 | 1.03 |
| 03/14 | 1,452 | 1,455 | 1,442 | 1,448 | +0.63% | 5,078,200 | 2兆4078億 | +5% | 9.52 | 1.04 |
| 03/11 | 1,401 | 1,450 | 1,394 | 1,439 | +0.77% | 8,574,100 | 2兆3928億 | +4.58% | 9.46 | 1.04 |
| 03/10 | 1,441 | 1,447 | 1,411 | 1,428 | -0.14% | 6,027,900 | 2兆3746億 | +4.08% | 9.38 | 1.03 |
| 03/09 | 1,419 | 1,435 | 1,403 | 1,430 | -2.19% | 8,207,700 | 2兆3779億 | +4.53% | 9.4 | 1.03 |
| 03/08 | 1,460 | 1,497 | 1,451 | 1,462 | -0.48% | 8,378,300 | 2兆4311億 | +6.95% | 9.61 | 1.05 |
| 03/07 | 1,476 | 1,484 | 1,459 | 1,469 | +0.14% | 5,011,700 | 2兆4427億 | +7.62% | 9.65 | 1.06 |
| 03/04 | 1,450 | 1,473 | 1,441 | 1,467 | +2.44% | 9,147,100 | 2兆4394億 | +7.71% | 9.64 | 1.06 |
| 03/03 | 1,401 | 1,442 | 1,396 | 1,432 | +2.43% | 8,440,900 | 2兆3812億 | +5.45% | 9.41 | 1.03 |
| 03/02 | 1,390 | 1,408 | 1,364 | 1,398 | +4.95% | 8,252,200 | 2兆3247億 | +3.25% | 9.19 | 1.01 |
| 03/01 | 1,331 | 1,344 | 1,320 | 1,332 | +0.08% | 6,651,200 | 2兆2149億 | -1.26% | 8.75 | 0.96 |
| 02/29 | 1,382 | 1,382 | 1,331 | 1,331 | -2.63% | 8,625,600 | 2兆2133億 | -1.33% | 8.75 | 0.96 |
| 02/26 | 1,399 | 1,405 | 1,359 | 1,367 | -1.23% | 4,952,400 | 2兆2731億 | +1.48% | 8.98 | 0.98 |
| 02/25 | 1,364 | 1,390 | 1,353 | 1,384 | +2.52% | 6,153,300 | 2兆3014億 | +3.21% | 9.1 | 1 |
| 02/24 | 1,348 | 1,353 | 1,324 | 1,350 | -1.82% | 8,327,100 | 2兆2449億 | +1.05% | 8.87 | 0.97 |
| 02/23 | 1,412 | 1,422 | 1,372 | 1,375 | -0.29% | 7,791,700 | 2兆2864億 | +3.07% | 9.04 | 0.99 |
| 02/22 | 1,368 | 1,396 | 1,360 | 1,379 | +0.15% | 5,483,300 | 2兆2931億 | +3.61% | 9.06 | 0.99 |
| 02/19 | 1,375 | 1,387 | 1,352 | 1,377 | -1.71% | 7,205,200 | 2兆2897億 | +3.69% | 9.05 | 0.99 |
| 02/18 | 1,418 | 1,422 | 1,385 | 1,401 | +2.79% | 9,080,700 | 2兆3297億 | +5.74% | 9.21 | 1.01 |
| 02/17 | 1,355 | 1,396 | 1,337 | 1,363 | +0.52% | 10,843,000 | 2兆2665億 | +3.1% | 8.96 | 0.98 |
| 02/16 | 1,308 | 1,382 | 1,305 | 1,356 | +2.96% | 10,182,500 | 2兆2548億 | +2.73% | 8.91 | 0.98 |
| 02/15 | 1,247 | 1,340 | 1,236 | 1,317 | +12.18% | 11,898,800 | 2兆1900億 | -0.15% | 8.66 | 0.95 |
| 02/12 | 1,217 | 1,229 | 1,170 | 1,174 | -7.63% | 16,976,300 | 1兆9522億 | -11.13% | 7.72 | 0.85 |
| 02/10 | 1,335 | 1,342 | 1,252 | 1,271 | -4.51% | 9,742,200 | 2兆1135億 | -4.44% | 8.35 | 0.92 |
| 02/09 | 1,328 | 1,368 | 1,312 | 1,331 | -3.76% | 10,885,000 | 2兆2133億 | -0.45% | 8.75 | 0.96 |
| 02/08 | 1,366 | 1,395 | 1,354 | 1,383 | -0.22% | 6,624,700 | 2兆2997億 | +3.13% | 9.09 | 1 |
| 02/05 | 1,320 | 1,389 | 1,296 | 1,386 | +3.66% | 12,083,300 | 2兆3047億 | +3.2% | 9.11 | 1 |
| 02/04 | 1,311 | 1,365 | 1,311 | 1,337 | +0.3% | 9,463,100 | 2兆2232億 | -0.67% | 8.79 | 0.96 |
| 02/03 | 1,362 | 1,362 | 1,313 | 1,333 | -4.24% | 9,755,300 | 2兆2166億 | -1.19% | 8.76 | 0.96 |
| 02/02 | 1,394 | 1,408 | 1,385 | 1,392 | -2.38% | 5,999,300 | 2兆3147億 | +2.96% | 9.15 | 1 |
| 02/01 | 1,425 | 1,435 | 1,413 | 1,426 | +2% | 7,861,700 | 2兆3712億 | +5.32% | 9.37 | 1.03 |
| 01/29 | 1,357 | 1,401 | 1,338 | 1,398 | +3.71% | 10,118,300 | 2兆3247億 | +3.33% | 9.19 | 1.01 |
| 01/28 | 1,346 | 1,367 | 1,332 | 1,348 | +0.37% | 6,057,100 | 2兆2415億 | -0.37% | 8.86 | 0.97 |
| 01/27 | 1,326 | 1,356 | 1,318 | 1,343 | +5.09% | 8,970,300 | 2兆2332億 | -1.03% | 8.83 | 0.97 |
| 01/26 | 1,302 | 1,302 | 1,274 | 1,278 | -3.33% | 6,660,800 | 2兆1251億 | -6.24% | 8.4 | 0.92 |
| 01/25 | 1,310 | 1,326 | 1,292 | 1,322 | +3.2% | 6,931,700 | 2兆1983億 | -3.57% | 8.69 | 0.95 |
| 01/22 | 1,263 | 1,285 | 1,240 | 1,281 | +5.09% | 8,693,900 | 2兆1301億 | -6.84% | 8.42 | 0.92 |
| 01/21 | 1,265 | 1,277 | 1,219 | 1,219 | -2.71% | 7,975,200 | 2兆270億 | -11.73% | 8.01 | 0.88 |
| 01/20 | 1,299 | 1,301 | 1,253 | 1,253 | -3.84% | 8,102,300 | 2兆836億 | -9.86% | 8.23 | 0.9 |
| 01/19 | 1,290 | 1,309 | 1,281 | 1,303 | +0.54% | 6,092,600 | 2兆1667億 | -6.8% | 8.56 | 0.94 |
| 01/18 | 1,271 | 1,302 | 1,271 | 1,296 | -1.07% | 5,159,700 | 2兆1551億 | -7.69% | 8.52 | 0.93 |
| 01/15 | 1,314 | 1,333 | 1,302 | 1,310 | +0.92% | 7,282,400 | 2兆1783億 | -7.16% | 8.61 | 0.94 |
| 01/14 | 1,292 | 1,304 | 1,270 | 1,298 | -3.28% | 9,769,300 | 2兆1584億 | -8.46% | 8.53 | 0.93 |
| 01/13 | 1,322 | 1,343 | 1,312 | 1,342 | +3.47% | 7,276,200 | 2兆2315億 | -5.89% | 8.82 | 0.97 |
| 01/12 | 1,316 | 1,345 | 1,297 | 1,297 | -3.78% | 9,026,300 | 2兆1567億 | -9.55% | 8.52 | 0.93 |
| 01/08 | 1,338 | 1,380 | 1,336 | 1,348 | +0.15% | 9,507,100 | 2兆2415億 | -6.52% | 8.86 | 0.97 |
| 01/07 | 1,400 | 1,409 | 1,344 | 1,346 | -5.01% | 12,721,900 | 2兆2382億 | -7.17% | 8.85 | 0.97 |
| 01/06 | 1,441 | 1,453 | 1,407 | 1,417 | -1.46% | 4,914,300 | 2兆3563億 | -2.68% | 9.31 | 1.02 |
| 01/05 | 1,423 | 1,454 | 1,421 | 1,438 | +0.84% | 4,952,900 | 2兆3912億 | -1.57% | 9.45 | 1.04 |
| 01/04 | 1,440 | 1,458 | 1,417 | 1,426 | -1.11% | 6,230,200 | 2兆3712億 | -2.73% | 9.37 | 1.03 |
| 2015 |
| 12/30 | 1,451 | 1,459 | 1,441 | 1,442 | -0.21% | 3,018,800 | 2兆3978億 | -1.97% | 9.48 | 1.04 |
| 12/29 | 1,428 | 1,447 | 1,414 | 1,445 | +0.98% | 2,983,700 | 2兆4028億 | -2.1% | 9.5 | 1.04 |
| 12/28 | 1,415 | 1,439 | 1,411 | 1,431 | +1.85% | 3,360,800 | 2兆3795億 | -3.31% | 9.4 | 1.03 |
| 12/25 | 1,430 | 1,437 | 1,402 | 1,405 | -1.95% | 4,224,200 | 2兆3363億 | -5.39% | 9.23 | 1.01 |
| 12/24 | 1,425 | 1,455 | 1,425 | 1,433 | +2.21% | 6,427,300 | 2兆3829億 | -3.83% | 9.42 | 1.03 |
| 12/22 | 1,410 | 1,415 | 1,402 | 1,402 | -0.71% | 6,576,200 | 2兆3313億 | -6.22% | 9.21 | 1.01 |
| 12/21 | 1,410 | 1,426 | 1,393 | 1,412 | -1.19% | 10,352,900 | 2兆3479億 | -5.93% | 9.28 | 1.02 |
| 12/18 | 1,472 | 1,478 | 1,429 | 1,429 | -4.61% | 15,613,600 | 2兆3762億 | -5.11% | 9.39 | 1.03 |
| 12/17 | 1,500 | 1,513 | 1,490 | 1,498 | +1.08% | 7,335,200 | 2兆4910億 | -0.93% | 9.84 | 1.08 |
| 12/16 | 1,452 | 1,482 | 1,451 | 1,482 | +4.66% | 8,365,500 | 2兆4644億 | -2.11% | 9.74 | 1.07 |
| 12/15 | 1,461 | 1,465 | 1,414 | 1,416 | -1.05% | 6,301,400 | 2兆3546億 | -6.66% | 9.3 | 1.02 |
| 12/14 | 1,410 | 1,434 | 1,404 | 1,431 | -1.11% | 6,508,400 | 2兆3795億 | -6.04% | 9.4 | 1.03 |
| 12/11 | 1,439 | 1,458 | 1,439 | 1,447 | -0.48% | 9,447,000 | 2兆4062億 | -5.3% | 9.51 | 1.04 |
| 12/10 | 1,450 | 1,472 | 1,445 | 1,454 | +0.35% | 6,924,200 | 2兆4178億 | -5.03% | 9.55 | 1.05 |
| 12/09 | 1,460 | 1,460 | 1,442 | 1,449 | -1.56% | 9,043,500 | 2兆4095億 | -5.42% | 9.52 | 1.04 |
| 12/08 | 1,500 | 1,505 | 1,456 | 1,472 | -1.6% | 7,323,800 | 2兆4477億 | -4.04% | 9.67 | 1.06 |
| 12/07 | 1,507 | 1,509 | 1,496 | 1,496 | -0.07% | 4,976,700 | 2兆4876億 | -2.6% | 9.83 | 1.08 |
| 12/04 | 1,501 | 1,508 | 1,489 | 1,497 | -1.9% | 7,141,000 | 2兆4893億 | -2.67% | 9.84 | 1.08 |
| 12/03 | 1,505 | 1,527 | 1,505 | 1,526 | +0.53% | 5,614,400 | 2兆5375億 | -0.84% | 10.03 | 1.1 |
| 12/02 | 1,526 | 1,534 | 1,517 | 1,518 | -1.24% | 4,641,300 | 2兆5242億 | -1.3% | 9.97 | 1.09 |
| 12/01 | 1,512 | 1,544 | 1,507 | 1,537 | +2.33% | 6,166,300 | 2兆5558億 | -0.13% | 10.1 | 1.11 |
| 11/30 | 1,541 | 1,547 | 1,491 | 1,502 | -2.97% | 11,070,400 | 2兆4976億 | -2.4% | 9.87 | 1.08 |
| 11/27 | 1,558 | 1,563 | 1,545 | 1,548 | -0.51% | 4,679,200 | 2兆5741億 | +0.52% | 10.17 | 1.11 |
| 11/26 | 1,563 | 1,563 | 1,548 | 1,556 | +0.13% | 3,987,500 | 2兆5874億 | +1.24% | 10.22 | 1.12 |
| 11/25 | 1,556 | 1,561 | 1,545 | 1,554 | -0.19% | 4,647,800 | 2兆5841億 | +1.37% | 10.21 | 1.12 |
| 11/24 | 1,550 | 1,560 | 1,545 | 1,557 | +0.78% | 4,328,500 | 2兆5891億 | +1.83% | 10.23 | 1.12 |
| 11/20 | 1,547 | 1,550 | 1,530 | 1,545 | -0.71% | 5,082,700 | 2兆5691億 | +1.18% | 10.15 | 1.11 |
| 11/19 | 1,560 | 1,573 | 1,553 | 1,556 | +1.17% | 5,814,100 | 2兆5874億 | +2.1% | 10.22 | 1.12 |
| 11/18 | 1,567 | 1,572 | 1,538 | 1,538 | -0.97% | 4,933,400 | 2兆5575億 | +1.25% | 10.11 | 1.11 |
| 11/17 | 1,550 | 1,564 | 1,539 | 1,553 | +0.65% | 6,408,300 | 2兆5824億 | +2.37% | 10.2 | 1.12 |
| 11/16 | 1,516 | 1,549 | 1,516 | 1,543 | -0.64% | 5,634,100 | 2兆5658億 | +1.92% | 10.14 | 1.11 |
| 11/13 | 1,550 | 1,558 | 1,536 | 1,553 | -0.83% | 5,688,200 | 2兆5824億 | +2.85% | 10.2 | 1.12 |
| 11/12 | 1,557 | 1,566 | 1,544 | 1,566 | +0.38% | 4,191,700 | 2兆6040億 | +4.12% | 10.29 | 1.13 |
| 11/11 | 1,552 | 1,564 | 1,540 | 1,560 | +0.13% | 4,531,700 | 2兆5941億 | +4.28% | 10.25 | 1.12 |
| 11/10 | 1,559 | 1,576 | 1,552 | 1,558 | -0.7% | 5,232,300 | 2兆5907億 | +4.77% | 10.24 | 1.12 |
| 11/09 | 1,551 | 1,570 | 1,544 | 1,569 | +1.42% | 7,125,600 | 2兆6090億 | +6.3% | 10.31 | 1.13 |
| 11/06 | 1,540 | 1,550 | 1,522 | 1,547 | +1.98% | 9,334,100 | 2兆5724億 | +5.6% | 10.17 | 1.11 |
| 11/05 | 1,489 | 1,527 | 1,480 | 1,517 | +1.68% | 9,231,900 | 2兆5226億 | +4.4% | 9.97 | 1.09 |
| 11/04 | 1,461 | 1,506 | 1,461 | 1,492 | +0.47% | 8,636,400 | 2兆4810億 | +3.54% | 9.8 | 1.07 |
