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 | 518 | 534 | 517 | 522 | +1.95% | 92,844,400 | 7兆3961億 | -2.25% | 7.57 | 0.47 |
| 03/30 | 530 | 532 | 511 | 512 | -3.94% | 71,910,100 | 7兆2544億 | -3.76% | 7.42 | 0.46 |
| 03/29 | 527 | 536 | 524 | 533 | -0.93% | 62,651,300 | 7兆5519億 | +0.57% | 7.72 | 0.48 |
| 03/28 | 540 | 541 | 530 | 538 | +0.37% | 60,656,100 | 7兆6228億 | +1.89% | 7.8 | 0.48 |
| 03/25 | 522 | 540 | 521 | 536 | +1.32% | 65,428,500 | 7兆5945億 | +1.9% | 7.77 | 0.48 |
| 03/24 | 540 | 545 | 527 | 529 | -3.11% | 76,943,100 | 7兆4953億 | +0.76% | 7.67 | 0.47 |
| 03/23 | 554 | 558 | 546 | 546 | -1.27% | 50,939,300 | 7兆7361億 | +4.4% | 7.91 | 0.49 |
| 03/22 | 553 | 560 | 547 | 553 | +0.91% | 63,021,200 | 7兆8353億 | +6.14% | 8.01 | 0.49 |
| 03/18 | 550 | 561 | 538 | 548 | -1.08% | 89,542,300 | 7兆7645億 | +5.59% | 7.94 | 0.49 |
| 03/17 | 555 | 565 | 549 | 554 | +0.91% | 78,221,100 | 7兆8495億 | +7.57% | 8.03 | 0.49 |
| 03/16 | 563 | 568 | 547 | 549 | -3.68% | 95,867,400 | 7兆7787億 | +7.44% | 7.96 | 0.49 |
| 03/15 | 572 | 584 | 565 | 570 | -1.38% | 116,919,200 | 8兆762億 | +12.2% | 8.26 | 0.51 |
| 03/14 | 570 | 580 | 567 | 578 | +4.33% | 117,677,400 | 8兆1895億 | +14% | 8.38 | 0.52 |
| 03/11 | 532 | 555 | 528 | 554 | +3.36% | 149,290,100 | 7兆8495億 | +9.49% | 8.03 | 0.49 |
| 03/10 | 532 | 537 | 521 | 536 | +2.1% | 72,938,800 | 7兆5945億 | +5.93% | 7.77 | 0.48 |
| 03/09 | 525 | 533 | 521 | 525 | -2.6% | 78,344,800 | 7兆4386億 | +3.75% | 7.61 | 0.47 |
| 03/08 | 550 | 557 | 530 | 539 | -2.53% | 90,357,600 | 7兆6370億 | +6.1% | 7.81 | 0.48 |
| 03/07 | 559 | 561 | 552 | 553 | -1.25% | 75,538,300 | 7兆8353億 | +8.43% | 8.01 | 0.49 |
| 03/04 | 553 | 566 | 550 | 560 | +1.63% | 120,059,400 | 7兆9345億 | +9.38% | 8.12 | 0.5 |
| 03/03 | 525 | 558 | 523 | 551 | +7.83% | 160,665,300 | 7兆8070億 | +6.99% | 7.99 | 0.49 |
| 03/02 | 499 | 512 | 498 | 511 | +5.8% | 118,340,300 | 7兆2402億 | -1.35% | 7.41 | 0.46 |
| 03/01 | 483 | 491 | 480 | 483 | -0.82% | 76,777,000 | 6兆8435億 | -7.47% | 7 | 0.43 |
| 02/29 | 499 | 504 | 487 | 487 | -0.41% | 98,759,000 | 6兆9002億 | -7.77% | 7.06 | 0.43 |
| 02/26 | 498 | 501 | 488 | 489 | +0.41% | 83,559,400 | 6兆9285億 | -8.26% | 7.09 | 0.44 |
| 02/25 | 477 | 492 | 474 | 487 | +1.67% | 88,295,700 | 6兆9002億 | -9.31% | 7.06 | 0.43 |
| 02/24 | 463 | 490 | 462 | 479 | +1.05% | 102,111,200 | 6兆7868億 | -11.79% | 6.94 | 0.43 |
| 02/23 | 482 | 487 | 473 | 474 | -0.63% | 95,019,500 | 6兆7160億 | -13.66% | 6.87 | 0.42 |
| 02/22 | 476 | 485 | 470 | 477 | -1.85% | 79,667,200 | 6兆7585億 | -14.36% | 6.91 | 0.43 |
| 02/19 | 497 | 498 | 486 | 486 | -3.38% | 79,174,000 | 6兆8860億 | -13.98% | 7.04 | 0.43 |
| 02/18 | 508 | 510 | 495 | 503 | +2.86% | 96,522,700 | 7兆1269億 | -12.22% | 7.29 | 0.45 |
| 02/17 | 496 | 511 | 481 | 489 | -2.4% | 113,213,700 | 6兆9285億 | -15.69% | 7.09 | 0.44 |
| 02/16 | 485 | 516 | 484 | 501 | +3.3% | 164,240,300 | 7兆985億 | -14.8% | 7.26 | 0.45 |
| 02/15 | 475 | 491 | 466 | 485 | +8.74% | 166,267,300 | 6兆8718億 | -18.62% | 7.03 | 0.43 |
| 02/12 | 436 | 472 | 432 | 446 | -2.19% | 269,335,700 | 6兆3193億 | -26.28% | 6.46 | 0.4 |
| 02/10 | 485 | 488 | 454 | 456 | -7.13% | 214,488,400 | 6兆4609億 | -26.09% | 6.61 | 0.41 |
| 02/09 | 505 | 507 | 488 | 491 | -8.74% | 149,495,600 | 6兆9569億 | -21.82% | 7.12 | 0.44 |
| 02/08 | 523 | 542 | 515 | 538 | 0% | 121,583,100 | 7兆6228億 | -15.81% | 7.8 | 0.48 |
| 02/05 | 541 | 545 | 528 | 538 | -3.58% | 125,700,300 | 7兆6228億 | -16.85% | 7.8 | 0.48 |
| 02/04 | 545 | 573 | 542 | 558 | +1.09% | 138,532,300 | 7兆9062億 | -14.94% | 8.09 | 0.5 |
| 02/03 | 568 | 570 | 551 | 552 | -4.5% | 124,335,100 | 7兆8212億 | -16.87% | 8 | 0.49 |
| 02/02 | 579 | 591 | 560 | 578 | +0.35% | 163,798,800 | 8兆1895億 | -13.99% | 8.38 | 0.52 |
| 02/01 | 580 | 589 | 565 | 576 | -5.42% | 169,858,700 | 8兆1612億 | -15.17% | 8.35 | 0.51 |
| 01/29 | 628 | 641 | 572 | 609 | -2.87% | 241,208,800 | 8兆6288億 | -11.22% | 8.83 | 0.54 |
| 01/28 | 627 | 635 | 623 | 627 | -1.1% | 54,371,800 | 8兆8838億 | -9.26% | 9.09 | 0.56 |
| 01/27 | 624 | 637 | 622 | 634 | +4.97% | 87,493,000 | 8兆9830億 | -9.04% | 9.19 | 0.57 |
| 01/26 | 615 | 616 | 601 | 604 | -3.67% | 83,753,900 | 8兆5579億 | -13.96% | 8.75 | 0.54 |
| 01/25 | 635 | 635 | 625 | 627 | +0.32% | 79,751,100 | 8兆8838億 | -11.57% | 9.09 | 0.56 |
| 01/22 | 616 | 626 | 607 | 625 | +5.04% | 98,134,800 | 8兆8555億 | -12.46% | 9.06 | 0.56 |
| 01/21 | 621 | 629 | 595 | 595 | -4.19% | 111,113,200 | 8兆4304億 | -17.25% | 8.62 | 0.53 |
| 01/20 | 644 | 645 | 619 | 621 | -4.02% | 89,468,500 | 8兆7988億 | -14.46% | 9 | 0.55 |
| 01/19 | 652 | 656 | 633 | 647 | -1.82% | 102,415,200 | 9兆1672億 | -11.73% | 9.38 | 0.58 |
| 01/18 | 652 | 663 | 645 | 659 | -1.93% | 69,419,600 | 9兆3372億 | -10.7% | 9.55 | 0.59 |
| 01/15 | 694 | 695 | 668 | 672 | -1.61% | 67,691,400 | 9兆5214億 | -9.68% | 9.74 | 0.6 |
| 01/14 | 671 | 685 | 667 | 683 | -2.43% | 92,324,100 | 9兆6773億 | -8.81% | 9.9 | 0.61 |
| 01/13 | 698 | 714 | 695 | 700 | +3.4% | 85,291,600 | 9兆9181億 | -7.16% | 10.15 | 0.62 |
| 01/12 | 693 | 696 | 677 | 677 | -4.38% | 80,597,100 | 9兆5923億 | -10.69% | 9.81 | 0.6 |
| 01/08 | 703 | 724 | 701 | 708 | -0.7% | 77,053,400 | 10兆315億 | -7.33% | 10.26 | 0.63 |
| 01/07 | 731 | 735 | 709 | 713 | -2.6% | 64,157,500 | 10兆1023億 | -7.16% | 10.33 | 0.64 |
| 01/06 | 746 | 751 | 727 | 732 | -1.74% | 53,097,300 | 10兆3716億 | -5.06% | 10.61 | 0.65 |
| 01/05 | 743 | 751 | 741 | 745 | -0.13% | 39,627,200 | 10兆5557億 | -3.75% | 10.8 | 0.66 |
| 01/04 | 749 | 764 | 743 | 746 | -1.45% | 45,989,200 | 10兆5699億 | -3.87% | 10.81 | 0.67 |
| 2015 |
| 12/30 | 762 | 767 | 757 | 757 | -0.39% | 40,077,800 | 10兆7258億 | -2.7% | 10.97 | 0.68 |
| 12/29 | 748 | 761 | 746 | 760 | +1.2% | 41,120,600 | 10兆7683億 | -2.69% | 11.01 | 0.68 |
| 12/28 | 746 | 753 | 744 | 751 | +1.21% | 27,455,000 | 10兆6408億 | -4.21% | 10.88 | 0.67 |
| 12/25 | 748 | 752 | 741 | 742 | -1.72% | 43,302,800 | 10兆5132億 | -5.72% | 10.75 | 0.66 |
| 12/24 | 765 | 765 | 754 | 755 | -0.13% | 33,632,000 | 10兆6974億 | -4.55% | 10.94 | 0.67 |
| 12/22 | 755 | 764 | 751 | 756 | +0.93% | 39,407,600 | 10兆7116億 | -4.67% | 10.96 | 0.67 |
| 12/21 | 750 | 759 | 746 | 749 | -1.19% | 58,399,600 | 10兆6124億 | -5.9% | 10.86 | 0.67 |
| 12/18 | 774 | 794 | 757 | 758 | -2.32% | 88,967,300 | 10兆7399億 | -5.13% | 10.99 | 0.68 |
| 12/17 | 787 | 797 | 775 | 776 | +0.78% | 70,760,900 | 10兆9950億 | -3.24% | 11.25 | 0.69 |
| 12/16 | 760 | 777 | 756 | 770 | +3.63% | 73,638,500 | 10兆9100億 | -4.23% | 11.16 | 0.69 |
| 12/15 | 757 | 758 | 743 | 743 | -2.49% | 64,722,100 | 10兆5274億 | -7.82% | 10.77 | 0.66 |
| 12/14 | 754 | 764 | 752 | 762 | -1.8% | 56,294,500 | 10兆7966億 | -5.81% | 11.04 | 0.68 |
| 12/11 | 772 | 782 | 767 | 776 | -0.51% | 79,234,900 | 10兆9950億 | -4.2% | 11.25 | 0.69 |
| 12/10 | 780 | 787 | 775 | 780 | -0.76% | 48,686,300 | 11兆517億 | -3.82% | 11.3 | 0.7 |
| 12/09 | 785 | 793 | 784 | 786 | -1.26% | 53,007,400 | 11兆1367億 | -2.96% | 11.39 | 0.7 |
| 12/08 | 804 | 804 | 795 | 796 | -1% | 38,139,800 | 11兆2784億 | -1.73% | 11.54 | 0.71 |
| 12/07 | 811 | 815 | 804 | 804 | 0% | 46,362,100 | 11兆3917億 | -0.62% | 11.65 | 0.72 |
| 12/04 | 790 | 808 | 790 | 804 | -1.23% | 71,101,000 | 11兆3917億 | -0.5% | 11.65 | 0.72 |
| 12/03 | 810 | 815 | 803 | 814 | +0.62% | 49,471,100 | 11兆5334億 | +0.74% | 11.8 | 0.73 |
| 12/02 | 804 | 813 | 803 | 809 | +0.5% | 48,222,600 | 11兆4626億 | +0.37% | 11.72 | 0.72 |
| 12/01 | 794 | 807 | 791 | 805 | +1.9% | 61,468,800 | 11兆4059億 | 0% | 11.67 | 0.72 |
| 11/30 | 802 | 804 | 790 | 790 | -1.74% | 61,052,400 | 11兆1933億 | -1.86% | 11.45 | 0.7 |
| 11/27 | 810 | 813 | 801 | 804 | -0.74% | 48,382,800 | 11兆3917億 | 0% | 11.65 | 0.72 |
| 11/26 | 809 | 818 | 807 | 810 | +0.62% | 48,675,300 | 11兆4767億 | +1% | 11.74 | 0.72 |
| 11/25 | 817 | 817 | 797 | 805 | -2.07% | 65,268,400 | 11兆4059億 | +0.63% | 11.67 | 0.72 |
| 11/24 | 826 | 828 | 818 | 822 | -0.84% | 50,432,100 | 11兆6467億 | +3.01% | 11.91 | 0.73 |
| 11/20 | 830 | 831 | 823 | 829 | -0.72% | 48,023,500 | 11兆7459億 | +4.28% | 12.01 | 0.74 |
| 11/19 | 835 | 841 | 832 | 835 | +0.97% | 64,641,900 | 11兆8309億 | +5.43% | 12.1 | 0.74 |
| 11/18 | 829 | 834 | 826 | 827 | +0.12% | 48,604,700 | 11兆7176億 | +4.95% | 11.99 | 0.74 |
| 11/17 | 834 | 834 | 824 | 826 | +0.85% | 63,180,000 | 11兆7034億 | +5.22% | 11.97 | 0.74 |
| 11/16 | 821 | 829 | 811 | 819 | -1.21% | 74,814,100 | 11兆6042億 | +4.6% | 11.87 | 0.73 |
| 11/13 | 803 | 842 | 802 | 829 | +1.47% | 102,644,500 | 11兆7459億 | +6.15% | 12.01 | 0.74 |
| 11/12 | 821 | 826 | 815 | 817 | -1.33% | 56,685,500 | 11兆5759億 | +4.88% | 11.84 | 0.73 |
| 11/11 | 825 | 834 | 824 | 828 | -0.12% | 51,762,900 | 11兆7318億 | +6.56% | 12 | 0.74 |
| 11/10 | 814 | 835 | 814 | 829 | +0.85% | 80,055,100 | 11兆7459億 | +7.24% | 12.01 | 0.74 |
| 11/09 | 802 | 828 | 801 | 822 | +4.18% | 102,643,600 | 11兆6467億 | +6.75% | 11.91 | 0.73 |
| 11/06 | 790 | 791 | 781 | 789 | +0.64% | 35,890,500 | 11兆1792億 | +2.87% | 11.43 | 0.7 |
| 11/05 | 781 | 787 | 776 | 784 | +0.9% | 49,814,200 | 11兆1083億 | +2.62% | 11.36 | 0.7 |
| 11/04 | 777 | 789 | 774 | 777 | +1.57% | 62,510,700 | 11兆91億 | +2.1% | 11.26 | 0.69 |
