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 | 575 | 580 | 569 | 570 | -0.52% | 8,363,100 | 9906億2631万 | -4.36% | 15.89 | 0.75 |
| 03/30 | 589 | 590 | 572 | 573 | -4.18% | 11,319,000 | 9958億4013万 | -3.86% | 15.97 | 0.75 |
| 03/29 | 595 | 603 | 592 | 598 | -0.33% | 5,973,600 | 1兆392億 | +0.17% | 16.67 | 0.79 |
| 03/28 | 600 | 603 | 593 | 600 | +0.84% | 6,604,200 | 1兆427億 | +0.67% | 16.72 | 0.79 |
| 03/25 | 587 | 600 | 585 | 595 | +2.41% | 7,520,500 | 1兆340億 | -0.17% | 16.58 | 0.78 |
| 03/24 | 590 | 591 | 578 | 581 | -4.75% | 17,095,600 | 1兆97億 | -2.52% | 16.19 | 0.77 |
| 03/23 | 616 | 621 | 608 | 610 | -1.13% | 5,563,700 | 1兆601億 | +2.52% | 17 | 0.8 |
| 03/22 | 620 | 627 | 610 | 617 | +0.33% | 8,512,200 | 1兆723億 | +4.05% | 17.2 | 0.81 |
| 03/18 | 608 | 618 | 607 | 615 | +1.15% | 9,674,500 | 1兆688億 | +4.24% | 17.14 | 0.81 |
| 03/17 | 608 | 618 | 603 | 608 | +0.83% | 10,714,800 | 1兆566億 | +3.93% | 16.95 | 0.8 |
| 03/16 | 607 | 613 | 599 | 603 | -1.47% | 7,173,400 | 1兆479億 | +3.61% | 16.81 | 0.79 |
| 03/15 | 614 | 620 | 609 | 612 | -0.81% | 8,089,800 | 1兆636億 | +5.52% | 17.06 | 0.81 |
| 03/14 | 617 | 620 | 614 | 617 | +1.15% | 6,216,100 | 1兆723億 | +6.56% | 17.2 | 0.81 |
| 03/11 | 596 | 613 | 595 | 610 | +1.33% | 10,774,800 | 1兆601億 | +5.72% | 17 | 0.8 |
| 03/10 | 604 | 605 | 596 | 602 | +0.33% | 9,564,900 | 1兆462億 | +4.88% | 16.78 | 0.79 |
| 03/09 | 590 | 602 | 581 | 600 | -0.66% | 15,916,300 | 1兆427億 | +5.08% | 16.72 | 0.79 |
| 03/08 | 620 | 630 | 603 | 604 | -1.95% | 20,881,700 | 1兆497億 | +6.15% | 16.83 | 0.8 |
| 03/07 | 612 | 620 | 603 | 616 | +0.82% | 10,318,100 | 1兆705億 | +8.45% | 17.17 | 0.81 |
| 03/04 | 600 | 613 | 599 | 611 | +2% | 10,144,000 | 1兆618億 | +7.95% | 17.03 | 0.81 |
| 03/03 | 586 | 604 | 585 | 599 | +2.39% | 11,548,100 | 1兆410億 | +6.21% | 16.69 | 0.79 |
| 03/02 | 579 | 590 | 573 | 585 | +4.28% | 11,780,900 | 1兆166億 | +4.09% | 16.3 | 0.77 |
| 03/01 | 565 | 567 | 552 | 561 | -0.71% | 9,889,000 | 9749億8484万 | +0.18% | 15.64 | 0.74 |
| 02/29 | 585 | 585 | 565 | 565 | -1.57% | 10,253,800 | 9819億3660万 | +1.07% | 15.75 | 0.74 |
| 02/26 | 586 | 591 | 569 | 574 | -1.2% | 8,222,800 | 9975億7807万 | +2.87% | 16 | 0.76 |
| 02/25 | 578 | 588 | 570 | 581 | +1.22% | 9,672,900 | 1兆97億 | +4.5% | 16.19 | 0.77 |
| 02/24 | 575 | 578 | 558 | 574 | -1.54% | 8,982,800 | 9975億7807万 | +3.61% | 16 | 0.76 |
| 02/23 | 599 | 605 | 579 | 583 | -0.17% | 12,702,300 | 1兆132億 | +5.42% | 16.25 | 0.77 |
| 02/22 | 582 | 589 | 570 | 584 | -0.51% | 7,733,800 | 1兆149億 | +5.99% | 16.28 | 0.77 |
| 02/19 | 580 | 589 | 571 | 587 | -0.34% | 13,076,100 | 1兆201億 | +6.73% | 16.36 | 0.77 |
| 02/18 | 588 | 596 | 581 | 589 | +4.99% | 17,726,200 | 1兆236億 | +7.29% | 16.42 | 0.78 |
| 02/17 | 564 | 577 | 551 | 561 | -1.06% | 12,883,100 | 9749億8484万 | +2.19% | 15.64 | 0.74 |
| 02/16 | 547 | 580 | 547 | 567 | +3.66% | 15,438,400 | 9854億1249万 | +3.28% | 15.8 | 0.75 |
| 02/15 | 521 | 554 | 518 | 547 | +10.06% | 15,777,000 | 9506億5367万 | -0.55% | 15.25 | 0.72 |
| 02/12 | 510 | 514 | 493 | 497 | -5.87% | 21,381,700 | 8637億5662万 | -9.96% | 13.85 | 0.65 |
| 02/10 | 551 | 553 | 518 | 528 | -3.83% | 17,028,400 | 9176億3279万 | -5.04% | 14.72 | 0.7 |
| 02/09 | 553 | 559 | 538 | 549 | -4.02% | 17,765,400 | 9541億2955万 | -1.96% | 15.3 | 0.72 |
| 02/08 | 575 | 580 | 558 | 572 | -2.22% | 19,947,900 | 9941億219万 | +1.6% | 15.94 | 0.75 |
| 02/05 | 523 | 590 | 523 | 585 | +10.59% | 32,440,100 | 1兆166億 | +3.54% | 16.3 | 0.77 |
| 02/04 | 520 | 536 | 516 | 529 | +1.34% | 15,083,200 | 9193億7073万 | -6.7% | 14.74 | 0.7 |
| 02/03 | 540 | 541 | 520 | 522 | -6.45% | 20,507,200 | 9072億514万 | -8.42% | 14.55 | 0.69 |
| 02/02 | 572 | 573 | 550 | 558 | -3.46% | 14,829,700 | 9697億7102万 | -2.79% | 15.55 | 0.74 |
| 02/01 | 579 | 585 | 571 | 578 | +1.23% | 13,215,300 | 1兆45億 | +0.17% | 16.11 | 0.76 |
| 01/29 | 558 | 574 | 542 | 571 | +4.01% | 18,331,100 | 9923億6425万 | -1.21% | 15.91 | 0.75 |
| 01/28 | 550 | 556 | 544 | 549 | -0.36% | 8,466,300 | 9541億2955万 | -5.34% | 15.3 | 0.72 |
| 01/27 | 540 | 552 | 535 | 551 | +4.75% | 9,498,200 | 9576億543万 | -5.49% | 15.36 | 0.73 |
| 01/26 | 540 | 540 | 525 | 526 | -3.84% | 10,780,400 | 9141億5691万 | -10.39% | 14.66 | 0.69 |
| 01/25 | 549 | 549 | 536 | 547 | +1.3% | 11,933,700 | 9506億5367万 | -7.6% | 15.25 | 0.72 |
| 01/22 | 530 | 542 | 527 | 540 | +4.85% | 12,122,500 | 9384億8808万 | -9.4% | 15.05 | 0.71 |
| 01/21 | 529 | 539 | 515 | 515 | -2.65% | 15,587,300 | 8950億3956万 | -14.31% | 14.35 | 0.68 |
| 01/20 | 551 | 553 | 528 | 529 | -4.34% | 15,818,100 | 9193億7073万 | -12.85% | 14.74 | 0.7 |
| 01/19 | 552 | 559 | 546 | 553 | +0.18% | 8,675,400 | 9610億8131万 | -9.64% | 15.41 | 0.73 |
| 01/18 | 547 | 555 | 541 | 552 | -1.25% | 10,809,600 | 9593億4337万 | -10.39% | 15.38 | 0.73 |
| 01/15 | 568 | 576 | 557 | 559 | -0.53% | 16,178,000 | 9715億896万 | -9.98% | 15.58 | 0.74 |
| 01/14 | 565 | 565 | 554 | 562 | -3.27% | 18,365,100 | 9767億2278万 | -10.22% | 15.66 | 0.74 |
| 01/13 | 574 | 584 | 573 | 581 | +2.83% | 10,227,800 | 1兆97億 | -7.92% | 16.19 | 0.77 |
| 01/12 | 580 | 585 | 565 | 565 | -3.75% | 16,294,100 | 9819億3660万 | -11.16% | 15.75 | 0.74 |
| 01/08 | 580 | 595 | 580 | 587 | 0% | 19,491,100 | 1兆201億 | -8.42% | 16.36 | 0.77 |
| 01/07 | 609 | 610 | 587 | 587 | -4.08% | 24,034,400 | 1兆201億 | -8.99% | 16.36 | 0.77 |
| 01/06 | 619 | 627 | 610 | 612 | -1.13% | 12,011,600 | 1兆636億 | -5.7% | 17.06 | 0.81 |
| 01/05 | 614 | 626 | 611 | 619 | +0.32% | 9,358,100 | 1兆757億 | -5.21% | 17.25 | 0.82 |
| 01/04 | 620 | 629 | 614 | 617 | -1.28% | 12,085,100 | 1兆723億 | -5.95% | 17.2 | 0.81 |
| 2015 |
| 12/30 | 629 | 634 | 625 | 625 | -0.64% | 9,623,900 | 1兆862億 | -5.16% | 17.42 | 0.82 |
| 12/29 | 626 | 632 | 618 | 629 | +0.32% | 11,402,400 | 1兆931億 | -5.13% | 17.53 | 0.83 |
| 12/28 | 620 | 630 | 616 | 627 | +2.28% | 8,505,300 | 1兆896億 | -5.86% | 17.48 | 0.83 |
| 12/25 | 622 | 627 | 613 | 613 | -1.45% | 11,474,100 | 1兆653億 | -8.37% | 17.08 | 0.81 |
| 12/24 | 626 | 636 | 620 | 622 | +0.97% | 14,833,200 | 1兆809億 | -7.58% | 17.34 | 0.82 |
| 12/22 | 625 | 627 | 616 | 616 | -1.6% | 15,043,400 | 1兆705億 | -8.88% | 17.17 | 0.81 |
| 12/21 | 621 | 631 | 618 | 626 | 0% | 21,451,000 | 1兆879億 | -7.81% | 17.45 | 0.82 |
| 12/18 | 645 | 656 | 625 | 626 | -3.84% | 30,238,800 | 1兆879億 | -8.21% | 17.45 | 0.82 |
| 12/17 | 656 | 661 | 650 | 651 | 0% | 15,082,500 | 1兆1313億 | -4.96% | 18.14 | 0.86 |
| 12/16 | 649 | 656 | 643 | 651 | +1.72% | 13,340,700 | 1兆1313億 | -5.24% | 18.14 | 0.86 |
| 12/15 | 654 | 656 | 640 | 640 | -1.84% | 10,288,900 | 1兆1122億 | -7.11% | 17.84 | 0.84 |
| 12/14 | 650 | 655 | 646 | 652 | -1.51% | 9,933,000 | 1兆1331億 | -5.64% | 18.17 | 0.86 |
| 12/11 | 656 | 664 | 655 | 662 | -0.15% | 12,901,700 | 1兆1505億 | -4.47% | 18.45 | 0.87 |
| 12/10 | 660 | 669 | 657 | 663 | -0.6% | 9,969,500 | 1兆1522億 | -4.47% | 18.48 | 0.87 |
| 12/09 | 664 | 670 | 661 | 667 | -0.45% | 11,709,400 | 1兆1592億 | -4.03% | 18.59 | 0.88 |
| 12/08 | 681 | 684 | 665 | 670 | -2.19% | 18,952,500 | 1兆1644億 | -3.74% | 18.67 | 0.88 |
| 12/07 | 690 | 691 | 684 | 685 | 0% | 7,413,000 | 1兆1904億 | -1.86% | 19.09 | 0.9 |
| 12/04 | 685 | 689 | 678 | 685 | -1.58% | 8,711,800 | 1兆1904億 | -1.86% | 19.09 | 0.9 |
| 12/03 | 693 | 697 | 687 | 696 | +0.43% | 7,000,400 | 1兆2096億 | -0.29% | 19.4 | 0.92 |
| 12/02 | 692 | 698 | 691 | 693 | -0.57% | 6,900,000 | 1兆2043億 | -0.72% | 19.31 | 0.91 |
| 12/01 | 683 | 700 | 682 | 697 | +2.2% | 12,883,400 | 1兆2113億 | -0.14% | 19.43 | 0.92 |
| 11/30 | 697 | 699 | 676 | 682 | -3.26% | 20,376,100 | 1兆1852億 | -2.29% | 19.01 | 0.9 |
| 11/27 | 702 | 710 | 702 | 705 | +0.57% | 6,887,500 | 1兆2252億 | +1% | 19.65 | 0.93 |
| 11/26 | 703 | 703 | 695 | 701 | +0.29% | 7,206,500 | 1兆2182億 | +0.57% | 19.54 | 0.92 |
| 11/25 | 706 | 708 | 697 | 699 | -1.69% | 10,595,800 | 1兆2148億 | +0.43% | 19.48 | 0.92 |
| 11/24 | 706 | 713 | 704 | 711 | +0.42% | 8,175,000 | 1兆2356億 | +2.3% | 19.82 | 0.94 |
| 11/20 | 709 | 710 | 701 | 708 | -0.7% | 7,689,800 | 1兆2304億 | +2.02% | 19.73 | 0.93 |
| 11/19 | 705 | 715 | 703 | 713 | +1.86% | 15,247,600 | 1兆2391億 | +2.89% | 19.87 | 0.94 |
| 11/18 | 700 | 703 | 697 | 700 | +0.57% | 7,517,400 | 1兆2165億 | +1.3% | 19.51 | 0.92 |
| 11/17 | 695 | 702 | 686 | 696 | +0.72% | 12,995,900 | 1兆2096億 | +0.87% | 19.4 | 0.92 |
| 11/16 | 683 | 694 | 683 | 691 | -0.72% | 6,887,500 | 1兆2009億 | +0.29% | 19.26 | 0.91 |
| 11/13 | 695 | 697 | 686 | 696 | -0.57% | 10,399,200 | 1兆2096億 | +1.16% | 19.4 | 0.92 |
| 11/12 | 697 | 702 | 689 | 700 | 0% | 8,790,100 | 1兆2165億 | +2.04% | 19.51 | 0.92 |
| 11/11 | 699 | 703 | 697 | 700 | -0.14% | 5,686,800 | 1兆2165億 | +2.64% | 19.51 | 0.92 |
| 11/10 | 696 | 703 | 693 | 701 | -0.14% | 6,578,800 | 1兆2182億 | +3.24% | 19.54 | 0.92 |
| 11/09 | 703 | 707 | 696 | 702 | +0.14% | 10,779,000 | 1兆2200億 | +4.15% | 19.57 | 0.92 |
| 11/06 | 700 | 714 | 696 | 701 | +2.19% | 12,315,600 | 1兆2182億 | +4.63% | 19.54 | 0.92 |
| 11/05 | 696 | 708 | 677 | 686 | -1.86% | 16,213,600 | 1兆1922億 | +3.16% | 19.12 | 0.9 |
| 11/04 | 699 | 706 | 690 | 699 | +1.45% | 10,512,900 | 1兆2148億 | +5.91% | 19.48 | 0.92 |
