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 | 1,611 | 1,648 | 1,604 | 1,606 | -0.43% | 7,194,300 | 2兆1264億 | +1.39% | 8.09 | 0.91 |
| 03/30 | 1,645 | 1,658 | 1,607 | 1,613 | -2% | 6,989,000 | 2兆1357億 | +2.28% | 8.13 | 0.92 |
| 03/29 | 1,614 | 1,648 | 1,611 | 1,646 | +0.98% | 6,575,300 | 2兆1794億 | +4.91% | 8.3 | 0.93 |
| 03/28 | 1,641 | 1,643 | 1,608 | 1,630 | +0.49% | 6,688,700 | 2兆1582億 | +4.42% | 8.21 | 0.93 |
| 03/25 | 1,601 | 1,629 | 1,588 | 1,622 | +1.25% | 5,471,600 | 2兆1476億 | +4.51% | 8.17 | 0.92 |
| 03/24 | 1,600 | 1,622 | 1,591 | 1,602 | 0% | 5,617,600 | 2兆1211億 | +3.76% | 8.07 | 0.91 |
| 03/23 | 1,629 | 1,641 | 1,597 | 1,602 | -1.42% | 5,965,100 | 2兆1211億 | +4.3% | 8.07 | 0.91 |
| 03/22 | 1,644 | 1,673 | 1,614 | 1,625 | +0.37% | 7,836,000 | 2兆1515億 | +6.35% | 8.19 | 0.92 |
| 03/18 | 1,615 | 1,634 | 1,588 | 1,619 | -0.25% | 7,874,900 | 2兆1436億 | +6.72% | 8.16 | 0.92 |
| 03/17 | 1,609 | 1,649 | 1,598 | 1,623 | +1.31% | 9,386,500 | 2兆1489億 | +7.98% | 8.18 | 0.92 |
| 03/16 | 1,590 | 1,613 | 1,583 | 1,602 | +0.13% | 4,847,500 | 2兆1211億 | +7.16% | 8.07 | 0.91 |
| 03/15 | 1,616 | 1,628 | 1,588 | 1,600 | -1.23% | 5,573,200 | 2兆1184億 | +7.24% | 8.06 | 0.91 |
| 03/14 | 1,624 | 1,635 | 1,608 | 1,620 | +1.31% | 5,819,300 | 2兆1449億 | +8.51% | 8.16 | 0.92 |
| 03/11 | 1,551 | 1,613 | 1,541 | 1,599 | +1.33% | 10,057,200 | 2兆1171億 | +7.1% | 8.06 | 0.91 |
| 03/10 | 1,554 | 1,585 | 1,547 | 1,578 | +2.8% | 5,304,300 | 2兆893億 | +5.48% | 7.95 | 0.9 |
| 03/09 | 1,555 | 1,558 | 1,523 | 1,535 | -2.6% | 6,035,400 | 2兆324億 | +2.27% | 7.74 | 0.87 |
| 03/08 | 1,568 | 1,592 | 1,544 | 1,576 | -0.06% | 8,220,700 | 2兆867億 | +4.37% | 7.94 | 0.89 |
| 03/07 | 1,589 | 1,592 | 1,570 | 1,577 | -0.63% | 5,445,300 | 2兆880億 | +3.68% | 7.95 | 0.89 |
| 03/04 | 1,583 | 1,605 | 1,568 | 1,587 | -0.69% | 7,927,300 | 2兆1012億 | +4.07% | 8 | 0.9 |
| 03/03 | 1,570 | 1,610 | 1,569 | 1,598 | +1.85% | 8,533,300 | 2兆1158億 | +4.79% | 8.05 | 0.91 |
| 03/02 | 1,553 | 1,572 | 1,541 | 1,569 | +4.74% | 8,447,300 | 2兆774億 | +2.95% | 7.91 | 0.89 |
| 03/01 | 1,477 | 1,504 | 1,462 | 1,498 | +1.42% | 5,382,800 | 1兆9834億 | -1.58% | 7.55 | 0.85 |
| 02/29 | 1,519 | 1,524 | 1,476 | 1,477 | -0.87% | 7,003,200 | 1兆9556億 | -3.15% | 7.44 | 0.84 |
| 02/26 | 1,523 | 1,525 | 1,482 | 1,490 | -0.47% | 6,866,800 | 1兆9728億 | -2.42% | 7.51 | 0.85 |
| 02/25 | 1,457 | 1,512 | 1,451 | 1,497 | +4.32% | 9,420,200 | 1兆9821億 | -1.77% | 7.54 | 0.85 |
| 02/24 | 1,409 | 1,449 | 1,396 | 1,435 | +0.49% | 6,111,000 | 1兆9000億 | -5.96% | 7.23 | 0.81 |
| 02/23 | 1,460 | 1,460 | 1,416 | 1,428 | -0.14% | 7,574,600 | 1兆8907億 | -6.79% | 7.2 | 0.81 |
| 02/22 | 1,391 | 1,438 | 1,389 | 1,430 | +1.71% | 6,579,300 | 1兆8934億 | -7.02% | 7.21 | 0.81 |
| 02/19 | 1,427 | 1,436 | 1,399 | 1,406 | -1.54% | 7,013,700 | 1兆8616億 | -8.94% | 7.09 | 0.8 |
| 02/18 | 1,454 | 1,464 | 1,413 | 1,428 | +2.81% | 7,572,700 | 1兆8907億 | -7.99% | 7.2 | 0.81 |
| 02/17 | 1,402 | 1,437 | 1,366 | 1,389 | -1% | 9,855,700 | 1兆8391億 | -10.96% | 7 | 0.79 |
| 02/16 | 1,366 | 1,440 | 1,356 | 1,403 | +2.63% | 12,932,300 | 1兆8576億 | -10.47% | 7.07 | 0.8 |
| 02/15 | 1,361 | 1,380 | 1,333 | 1,367 | +8.23% | 14,736,700 | 1兆8099億 | -13.26% | 6.89 | 0.78 |
| 02/12 | 1,336 | 1,357 | 1,260 | 1,263 | -11.92% | 23,849,300 | 1兆6722億 | -20.37% | 6.37 | 0.72 |
| 02/10 | 1,519 | 1,529 | 1,410 | 1,434 | -5.28% | 12,865,300 | 1兆8987億 | -10.6% | 7.23 | 0.81 |
| 02/09 | 1,533 | 1,546 | 1,495 | 1,514 | -7% | 10,648,600 | 2兆46億 | -6.2% | 7.63 | 0.86 |
| 02/08 | 1,594 | 1,641 | 1,583 | 1,628 | +0.93% | 6,521,400 | 2兆1555億 | +0.49% | 8.2 | 0.92 |
| 02/05 | 1,645 | 1,669 | 1,585 | 1,613 | -3.99% | 9,876,100 | 2兆1357億 | -0.68% | 8.13 | 0.92 |
| 02/04 | 1,657 | 1,702 | 1,652 | 1,680 | -0.77% | 6,339,700 | 2兆2244億 | +3.19% | 8.47 | 0.95 |
| 02/03 | 1,718 | 1,720 | 1,668 | 1,693 | -4.24% | 9,331,500 | 2兆2416億 | +3.93% | 8.53 | 0.96 |
| 02/02 | 1,795 | 1,806 | 1,748 | 1,768 | -4.02% | 10,999,300 | 2兆3409億 | +8.6% | 8.91 | 1 |
| 02/01 | 1,807 | 1,843 | 1,772 | 1,842 | +9.19% | 25,002,500 | 2兆4389億 | +13.35% | 9.28 | 1.05 |
| 01/29 | 1,590 | 1,698 | 1,564 | 1,687 | +6.91% | 17,607,600 | 2兆2336億 | +4.2% | 8.5 | 0.96 |
| 01/28 | 1,610 | 1,615 | 1,560 | 1,578 | -0.63% | 8,950,700 | 2兆893億 | -2.53% | 7.95 | 0.9 |
| 01/27 | 1,563 | 1,605 | 1,555 | 1,588 | +5.1% | 8,082,000 | 2兆1026億 | -2.16% | 8 | 0.9 |
| 01/26 | 1,544 | 1,547 | 1,507 | 1,511 | -4.06% | 7,441,800 | 2兆6億 | -7.19% | 7.62 | 0.86 |
| 01/25 | 1,560 | 1,592 | 1,544 | 1,575 | +3.28% | 13,084,300 | 2兆853億 | -3.73% | 7.94 | 0.89 |
| 01/22 | 1,494 | 1,528 | 1,470 | 1,525 | +6.94% | 9,202,300 | 2兆191億 | -6.9% | 7.69 | 0.87 |
| 01/21 | 1,491 | 1,513 | 1,421 | 1,426 | -6.86% | 18,266,000 | 1兆8881億 | -13.26% | 7.19 | 0.81 |
| 01/20 | 1,579 | 1,584 | 1,528 | 1,531 | -3.35% | 7,805,200 | 2兆271億 | -7.55% | 7.72 | 0.87 |
| 01/19 | 1,566 | 1,592 | 1,556 | 1,584 | +0.44% | 5,163,800 | 2兆973億 | -4.81% | 7.98 | 0.9 |
| 01/18 | 1,547 | 1,583 | 1,544 | 1,577 | -1.07% | 6,209,900 | 2兆880億 | -5.68% | 7.95 | 0.89 |
| 01/15 | 1,622 | 1,633 | 1,577 | 1,594 | -0.56% | 6,298,100 | 2兆1105億 | -5.06% | 8.03 | 0.9 |
| 01/14 | 1,578 | 1,607 | 1,561 | 1,603 | -1.78% | 7,513,800 | 2兆1224億 | -4.98% | 8.08 | 0.91 |
| 01/13 | 1,598 | 1,642 | 1,584 | 1,632 | +4.02% | 6,200,600 | 2兆1608億 | -3.66% | 8.23 | 0.93 |
| 01/12 | 1,608 | 1,634 | 1,566 | 1,569 | -2.73% | 6,961,300 | 2兆774億 | -7.76% | 7.91 | 0.89 |
| 01/08 | 1,610 | 1,640 | 1,604 | 1,613 | -0.86% | 7,643,600 | 2兆1357億 | -5.73% | 8.13 | 0.92 |
| 01/07 | 1,681 | 1,692 | 1,616 | 1,627 | -4.12% | 10,019,200 | 2兆1542億 | -5.3% | 8.2 | 0.92 |
| 01/06 | 1,700 | 1,733 | 1,692 | 1,697 | +0.71% | 7,118,100 | 2兆2469億 | -1.57% | 8.55 | 0.96 |
| 01/05 | 1,671 | 1,700 | 1,665 | 1,685 | +0.36% | 4,579,300 | 2兆2310億 | -2.49% | 8.49 | 0.96 |
| 01/04 | 1,712 | 1,721 | 1,671 | 1,679 | -2.16% | 5,512,500 | 2兆2230億 | -3.17% | 8.46 | 0.95 |
| 2015 |
| 12/30 | 1,725 | 1,736 | 1,711 | 1,716 | +0.18% | 3,547,300 | 2兆2720億 | -1.27% | 8.65 | 0.97 |
| 12/29 | 1,692 | 1,718 | 1,689 | 1,713 | +0.65% | 2,867,200 | 2兆2681億 | -1.72% | 8.63 | 0.97 |
| 12/28 | 1,680 | 1,711 | 1,680 | 1,702 | +1.31% | 2,849,800 | 2兆2535億 | -2.63% | 8.58 | 0.97 |
| 12/25 | 1,681 | 1,693 | 1,671 | 1,680 | -0.3% | 2,862,100 | 2兆2244億 | -4.16% | 8.47 | 0.95 |
| 12/24 | 1,713 | 1,715 | 1,680 | 1,685 | -0.53% | 3,437,900 | 2兆2310億 | -4.21% | 8.49 | 0.96 |
| 12/22 | 1,718 | 1,719 | 1,684 | 1,694 | +0.24% | 3,964,600 | 2兆2429億 | -3.97% | 8.54 | 0.96 |
| 12/21 | 1,682 | 1,699 | 1,664 | 1,690 | +0.18% | 4,791,400 | 2兆2376億 | -4.36% | 8.52 | 0.96 |
| 12/18 | 1,714 | 1,783 | 1,687 | 1,687 | -1.46% | 9,006,700 | 2兆2336億 | -4.8% | 8.5 | 0.96 |
| 12/17 | 1,737 | 1,746 | 1,708 | 1,712 | +0.82% | 5,560,300 | 2兆2667億 | -3.66% | 8.63 | 0.97 |
| 12/16 | 1,675 | 1,711 | 1,670 | 1,698 | +3.85% | 7,787,400 | 2兆2482億 | -4.71% | 8.56 | 0.96 |
| 12/15 | 1,669 | 1,669 | 1,633 | 1,635 | -2.04% | 6,182,200 | 2兆1648億 | -8.51% | 8.24 | 0.93 |
| 12/14 | 1,671 | 1,678 | 1,649 | 1,669 | -2.91% | 7,506,600 | 2兆2098億 | -7.07% | 8.41 | 0.95 |
| 12/11 | 1,701 | 1,732 | 1,701 | 1,719 | -1.09% | 9,775,800 | 2兆2760億 | -4.5% | 8.66 | 0.98 |
| 12/10 | 1,769 | 1,772 | 1,738 | 1,738 | -2.36% | 6,000,300 | 2兆3011億 | -3.61% | 8.76 | 0.99 |
| 12/09 | 1,760 | 1,799 | 1,755 | 1,780 | +0.62% | 5,489,000 | 2兆3568億 | -1.39% | 8.97 | 1.01 |
| 12/08 | 1,800 | 1,802 | 1,766 | 1,769 | -1.01% | 3,964,600 | 2兆3422億 | -1.94% | 8.92 | 1 |
| 12/07 | 1,786 | 1,808 | 1,780 | 1,787 | +1.02% | 4,296,500 | 2兆3660億 | -1% | 9.01 | 1.01 |
| 12/04 | 1,786 | 1,788 | 1,752 | 1,769 | -2.27% | 7,431,900 | 2兆3422億 | -1.99% | 8.92 | 1 |
| 12/03 | 1,811 | 1,820 | 1,796 | 1,810 | -0.28% | 3,242,600 | 2兆3965億 | +0.17% | 9.12 | 1.03 |
| 12/02 | 1,810 | 1,840 | 1,800 | 1,815 | +0.67% | 4,643,400 | 2兆4031億 | +0.44% | 9.15 | 1.03 |
| 12/01 | 1,781 | 1,804 | 1,770 | 1,803 | +1.46% | 4,575,800 | 2兆3872億 | -0.28% | 9.09 | 1.02 |
| 11/30 | 1,787 | 1,788 | 1,760 | 1,777 | -1.11% | 6,030,100 | 2兆3528億 | -1.82% | 8.96 | 1.01 |
| 11/27 | 1,822 | 1,824 | 1,792 | 1,797 | -1.21% | 3,219,900 | 2兆3793億 | -0.77% | 9.06 | 1.02 |
| 11/26 | 1,803 | 1,834 | 1,802 | 1,819 | +1.34% | 3,530,100 | 2兆4084億 | +0.44% | 9.17 | 1.03 |
| 11/25 | 1,820 | 1,830 | 1,789 | 1,795 | -1.97% | 5,087,600 | 2兆3766億 | -0.77% | 9.05 | 1.02 |
| 11/24 | 1,822 | 1,835 | 1,814 | 1,831 | 0% | 4,027,100 | 2兆4243億 | +1.33% | 9.23 | 1.04 |
| 11/20 | 1,835 | 1,835 | 1,810 | 1,831 | -0.65% | 4,811,000 | 2兆4243億 | +1.44% | 9.23 | 1.04 |
| 11/19 | 1,850 | 1,869 | 1,829 | 1,843 | +0.82% | 5,676,500 | 2兆4402億 | +2.39% | 9.29 | 1.05 |
| 11/18 | 1,805 | 1,845 | 1,805 | 1,828 | +1.33% | 5,596,100 | 2兆4203億 | +1.9% | 9.21 | 1.04 |
| 11/17 | 1,805 | 1,819 | 1,791 | 1,804 | +1.35% | 4,258,800 | 2兆3885億 | +0.78% | 9.09 | 1.02 |
| 11/16 | 1,749 | 1,787 | 1,745 | 1,780 | -0.89% | 3,638,300 | 2兆3568億 | -0.39% | 8.97 | 1.01 |
| 11/13 | 1,796 | 1,801 | 1,775 | 1,796 | -1.05% | 4,267,800 | 2兆3779億 | +0.56% | 9.05 | 1.02 |
| 11/12 | 1,829 | 1,839 | 1,812 | 1,815 | -0.93% | 4,346,800 | 2兆4031億 | +1.79% | 9.15 | 1.03 |
| 11/11 | 1,829 | 1,843 | 1,816 | 1,832 | -0.43% | 4,964,700 | 2兆4256億 | +3.04% | 9.23 | 1.04 |
| 11/10 | 1,815 | 1,841 | 1,806 | 1,840 | -0.11% | 3,837,900 | 2兆4362億 | +3.9% | 9.27 | 1.04 |
| 11/09 | 1,813 | 1,850 | 1,811 | 1,842 | +2.79% | 8,398,500 | 2兆4388億 | +4.42% | 9.28 | 1.05 |
| 11/06 | 1,795 | 1,799 | 1,778 | 1,792 | -0.11% | 4,164,700 | 2兆3726億 | +2.11% | 9.03 | 1.02 |
| 11/05 | 1,782 | 1,800 | 1,768 | 1,794 | +1.36% | 5,376,200 | 2兆3753億 | +2.81% | 9.04 | 1.02 |
| 11/04 | 1,789 | 1,812 | 1,769 | 1,770 | +0.4% | 5,767,600 | 2兆3435億 | +2.19% | 8.92 | 1 |
