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 | 686 | 701 | 682 | 692 | +0.73% | 7,998,000 | 1兆2105億 | -1.56% | 10.02 | 0.96 |
| 03/30 | 696 | 701 | 686 | 687 | -2.28% | 7,230,000 | 1兆2018億 | -2.14% | 9.95 | 0.95 |
| 03/29 | 699 | 706 | 695 | 703 | -0.85% | 7,106,000 | 1兆2298億 | +0.29% | 10.18 | 0.98 |
| 03/28 | 715 | 715 | 700 | 709 | +0.71% | 11,857,000 | 1兆2403億 | +1.29% | 10.27 | 0.98 |
| 03/25 | 691 | 708 | 687 | 704 | +1.88% | 6,671,000 | 1兆2315億 | +0.86% | 10.2 | 0.98 |
| 03/24 | 698 | 702 | 690 | 691 | -1.14% | 6,461,000 | 1兆2088億 | -0.86% | 10.01 | 0.96 |
| 03/23 | 705 | 709 | 698 | 699 | -0.85% | 5,401,000 | 1兆2228億 | +0.43% | 10.12 | 0.97 |
| 03/22 | 699 | 712 | 698 | 705 | +1.88% | 5,599,000 | 1兆2333億 | +1.44% | 10.21 | 0.98 |
| 03/18 | 691 | 700 | 684 | 692 | -0.57% | 8,799,000 | 1兆2105億 | 0% | 10.02 | 0.96 |
| 03/17 | 704 | 711 | 688 | 696 | -1% | 8,974,000 | 1兆2175億 | +1.16% | 10.08 | 0.97 |
| 03/16 | 710 | 713 | 703 | 703 | -2.23% | 8,453,000 | 1兆2298億 | +2.48% | 10.18 | 0.98 |
| 03/15 | 724 | 742 | 715 | 719 | -0.69% | 12,191,000 | 1兆2578億 | +5.12% | 10.41 | 1 |
| 03/14 | 734 | 735 | 717 | 724 | 0% | 10,591,000 | 1兆2665億 | +6% | 10.48 | 1 |
| 03/11 | 705 | 726 | 704 | 724 | +1.26% | 9,352,000 | 1兆2665億 | +6% | 10.48 | 1 |
| 03/10 | 720 | 720 | 706 | 715 | +0.28% | 7,536,000 | 1兆2508億 | +4.69% | 10.35 | 0.99 |
| 03/09 | 713 | 719 | 702 | 713 | -1.52% | 10,542,000 | 1兆2473億 | +4.24% | 10.33 | 0.99 |
| 03/08 | 730 | 732 | 711 | 724 | -0.96% | 13,325,000 | 1兆2665億 | +5.69% | 10.48 | 1 |
| 03/07 | 734 | 738 | 727 | 731 | -0.54% | 8,668,000 | 1兆2787億 | +6.4% | 10.59 | 1.01 |
| 03/04 | 730 | 743 | 727 | 735 | +1.24% | 10,874,000 | 1兆2857億 | +6.83% | 10.64 | 1.02 |
| 03/03 | 703 | 728 | 702 | 726 | +3.71% | 11,806,000 | 1兆2700億 | +5.83% | 10.51 | 1.01 |
| 03/02 | 697 | 705 | 692 | 700 | +3.55% | 13,158,000 | 1兆2245億 | +2.04% | 10.14 | 0.97 |
| 03/01 | 664 | 676 | 655 | 676 | +1.35% | 9,533,000 | 1兆1825億 | -1.31% | 9.79 | 0.94 |
| 02/29 | 680 | 686 | 667 | 667 | -1.62% | 11,728,000 | 1兆1668億 | -2.63% | 9.66 | 0.93 |
| 02/26 | 680 | 687 | 676 | 678 | +0.74% | 10,505,000 | 1兆1860億 | -1.17% | 9.82 | 0.94 |
| 02/25 | 659 | 678 | 659 | 673 | +2.28% | 10,608,000 | 1兆1773億 | -1.75% | 9.75 | 0.93 |
| 02/24 | 654 | 667 | 647 | 658 | -0.75% | 11,110,000 | 1兆1510億 | -3.8% | 9.53 | 0.91 |
| 02/23 | 672 | 674 | 657 | 663 | -1.34% | 11,444,000 | 1兆1598億 | -3.21% | 9.6 | 0.92 |
| 02/22 | 660 | 674 | 654 | 672 | +0.3% | 8,734,000 | 1兆1755億 | -2.04% | 9.73 | 0.93 |
| 02/19 | 670 | 674 | 659 | 670 | -0.74% | 11,412,000 | 1兆1720億 | -2.47% | 9.7 | 0.93 |
| 02/18 | 679 | 684 | 669 | 675 | +1.96% | 10,650,000 | 1兆1808億 | -1.89% | 9.78 | 0.94 |
| 02/17 | 660 | 676 | 651 | 662 | -0.45% | 13,533,000 | 1兆1580億 | -3.92% | 9.59 | 0.92 |
| 02/16 | 647 | 679 | 643 | 665 | +2.78% | 11,905,000 | 1兆1633億 | -3.62% | 9.63 | 0.92 |
| 02/15 | 635 | 657 | 626 | 647 | +9.48% | 16,750,000 | 1兆1318億 | -6.37% | 9.37 | 0.9 |
| 02/12 | 604 | 615 | 591 | 591 | -8.23% | 26,655,000 | 1兆338億 | -14.84% | 8.56 | 0.82 |
| 02/10 | 656 | 658 | 633 | 644 | -1.98% | 21,440,000 | 1兆1265億 | -7.87% | 9.33 | 0.89 |
| 02/09 | 667 | 668 | 650 | 657 | -5.19% | 19,458,000 | 1兆1493億 | -6.54% | 9.51 | 0.91 |
| 02/08 | 688 | 699 | 671 | 693 | -1.84% | 9,524,000 | 1兆2123億 | -1.84% | 10.04 | 0.96 |
| 02/05 | 714 | 721 | 687 | 706 | -3.02% | 16,673,000 | 1兆2350億 | -0.28% | 10.22 | 0.98 |
| 02/04 | 717 | 737 | 710 | 728 | -0.82% | 7,169,000 | 1兆2735億 | +2.54% | 10.54 | 1.01 |
| 02/03 | 734 | 742 | 717 | 734 | -3.29% | 14,330,000 | 1兆2840億 | +3.38% | 10.63 | 1.02 |
| 02/02 | 775 | 777 | 755 | 759 | -2.06% | 15,786,000 | 1兆3277億 | +6.9% | 10.99 | 1.05 |
| 02/01 | 778 | 782 | 764 | 775 | +3.2% | 24,006,000 | 1兆3557億 | +9.31% | 11.22 | 1.08 |
| 01/29 | 717 | 755 | 700 | 751 | +8.53% | 27,666,000 | 1兆3137億 | +6.07% | 10.88 | 1.04 |
| 01/28 | 699 | 703 | 691 | 692 | -1.56% | 7,822,000 | 1兆2105億 | -2.26% | 10.02 | 0.96 |
| 01/27 | 688 | 704 | 686 | 703 | +3.53% | 7,649,000 | 1兆2298億 | -0.99% | 10.18 | 0.98 |
| 01/26 | 683 | 685 | 674 | 679 | -2.16% | 6,519,000 | 1兆1878億 | -4.77% | 9.83 | 0.94 |
| 01/25 | 700 | 701 | 688 | 694 | +1.02% | 7,596,000 | 1兆2140億 | -3.21% | 10.05 | 0.96 |
| 01/22 | 677 | 688 | 666 | 687 | +6.18% | 11,962,000 | 1兆2018億 | -4.45% | 9.95 | 0.95 |
| 01/21 | 657 | 675 | 647 | 647 | -1.67% | 12,992,000 | 1兆1318億 | -10.26% | 9.37 | 0.9 |
| 01/20 | 681 | 684 | 655 | 658 | -3.52% | 13,637,000 | 1兆1510億 | -9.37% | 9.53 | 0.91 |
| 01/19 | 672 | 688 | 668 | 682 | +0.89% | 6,055,000 | 1兆1930億 | -6.58% | 9.88 | 0.95 |
| 01/18 | 670 | 681 | 663 | 676 | -1.74% | 8,566,000 | 1兆1825億 | -7.9% | 9.79 | 0.94 |
| 01/15 | 705 | 706 | 683 | 688 | -1.29% | 9,672,000 | 1兆2035億 | -6.78% | 9.96 | 0.95 |
| 01/14 | 685 | 699 | 678 | 697 | -1.41% | 10,373,000 | 1兆2193億 | -6.06% | 10.09 | 0.97 |
| 01/13 | 698 | 713 | 694 | 707 | +3.82% | 10,588,000 | 1兆2368億 | -5.1% | 10.24 | 0.98 |
| 01/12 | 695 | 700 | 676 | 681 | -3.54% | 16,381,000 | 1兆1913億 | -9.08% | 9.86 | 0.94 |
| 01/08 | 703 | 718 | 700 | 706 | -0.7% | 10,678,000 | 1兆2350億 | -6.24% | 10.22 | 0.98 |
| 01/07 | 725 | 728 | 710 | 711 | -2.47% | 11,848,000 | 1兆2438億 | -6.08% | 10.3 | 0.99 |
| 01/06 | 738 | 738 | 726 | 729 | -0.55% | 11,899,000 | 1兆2752億 | -4.2% | 10.56 | 1.01 |
| 01/05 | 733 | 741 | 729 | 733 | -0.27% | 8,414,000 | 1兆2822億 | -4.06% | 10.62 | 1.02 |
| 01/04 | 740 | 750 | 731 | 735 | -1.34% | 9,338,000 | 1兆2857億 | -4.17% | 10.64 | 1.02 |
| 2015 |
| 12/30 | 746 | 754 | 745 | 745 | +0.13% | 5,286,000 | 1兆3032億 | -3.25% | 10.96 | 1.05 |
| 12/29 | 742 | 746 | 737 | 744 | +0.13% | 4,847,000 | 1兆3015億 | -3.75% | 10.94 | 1.05 |
| 12/28 | 738 | 746 | 731 | 743 | +1.64% | 5,391,000 | 1兆2997億 | -4.38% | 10.93 | 1.05 |
| 12/25 | 737 | 741 | 727 | 731 | -1.22% | 10,003,000 | 1兆2787億 | -6.52% | 10.75 | 1.03 |
| 12/24 | 738 | 750 | 737 | 740 | -0.4% | 10,533,000 | 1兆2945億 | -5.97% | 10.89 | 1.04 |
| 12/22 | 748 | 748 | 739 | 743 | -0.8% | 7,795,000 | 1兆2997億 | -6.07% | 10.93 | 1.05 |
| 12/21 | 741 | 750 | 738 | 749 | -0.4% | 12,821,000 | 1兆3102億 | -5.9% | 11.02 | 1.06 |
| 12/18 | 775 | 793 | 752 | 752 | -2.97% | 14,048,000 | 1兆3155億 | -6% | 11.06 | 1.06 |
| 12/17 | 785 | 787 | 773 | 775 | +1.31% | 8,821,000 | 1兆3557億 | -3.73% | 11.4 | 1.09 |
| 12/16 | 757 | 779 | 752 | 765 | +2.68% | 12,789,000 | 1兆3382億 | -5.32% | 11.25 | 1.08 |
| 12/15 | 750 | 751 | 742 | 745 | -0.67% | 12,587,000 | 1兆3032億 | -8.36% | 10.96 | 1.05 |
| 12/14 | 750 | 752 | 741 | 750 | -1.96% | 9,918,000 | 1兆3120億 | -8.2% | 11.03 | 1.06 |
| 12/11 | 749 | 768 | 749 | 765 | +0.13% | 11,415,000 | 1兆3382億 | -6.93% | 11.25 | 1.08 |
| 12/10 | 763 | 766 | 759 | 764 | -1.16% | 9,497,000 | 1兆3365億 | -7.39% | 11.24 | 1.08 |
| 12/09 | 770 | 776 | 762 | 773 | -0.39% | 8,708,000 | 1兆3522億 | -6.64% | 11.37 | 1.09 |
| 12/08 | 788 | 788 | 775 | 776 | -1.15% | 8,892,000 | 1兆3575億 | -6.51% | 11.42 | 1.09 |
| 12/07 | 792 | 794 | 785 | 785 | +0.38% | 6,506,000 | 1兆3732億 | -5.65% | 11.55 | 1.11 |
| 12/04 | 783 | 786 | 772 | 782 | -1.64% | 12,539,000 | 1兆3680億 | -6.35% | 11.5 | 1.1 |
| 12/03 | 797 | 798 | 789 | 795 | -0.38% | 9,374,000 | 1兆3907億 | -5.13% | 11.69 | 1.12 |
| 12/02 | 799 | 805 | 798 | 798 | -0.25% | 8,111,000 | 1兆3960億 | -5% | 11.74 | 1.12 |
| 12/01 | 795 | 805 | 794 | 800 | +0.5% | 9,215,000 | 1兆3995億 | -5.1% | 11.77 | 1.13 |
| 11/30 | 806 | 807 | 793 | 796 | -1.73% | 11,389,000 | 1兆3925億 | -5.8% | 11.71 | 1.12 |
| 11/27 | 814 | 814 | 808 | 810 | -0.12% | 7,916,000 | 1兆4169億 | -4.37% | 11.92 | 1.14 |
| 11/26 | 814 | 814 | 809 | 811 | -0.37% | 11,267,000 | 1兆4187億 | -4.36% | 11.93 | 1.14 |
| 11/25 | 825 | 827 | 810 | 814 | -2.05% | 17,191,000 | 1兆4239億 | -4.12% | 11.97 | 1.15 |
| 11/24 | 835 | 836 | 825 | 831 | -1.54% | 10,308,000 | 1兆4537億 | -2.24% | 12.22 | 1.17 |
| 11/20 | 850 | 852 | 836 | 844 | -1.17% | 10,591,000 | 1兆4764億 | -0.71% | 12.42 | 1.19 |
| 11/19 | 862 | 870 | 852 | 854 | -0.12% | 8,004,000 | 1兆4939億 | +0.59% | 12.56 | 1.2 |
| 11/18 | 863 | 864 | 852 | 855 | 0% | 4,054,000 | 1兆4957億 | +0.83% | 12.58 | 1.2 |
| 11/17 | 859 | 868 | 854 | 855 | +0.59% | 6,365,000 | 1兆4957億 | +0.94% | 12.58 | 1.2 |
| 11/16 | 838 | 859 | 834 | 850 | -0.82% | 5,091,000 | 1兆4869億 | +0.47% | 12.5 | 1.2 |
| 11/13 | 856 | 860 | 846 | 857 | -1.04% | 6,453,000 | 1兆4992億 | +1.42% | 12.61 | 1.21 |
| 11/12 | 866 | 870 | 862 | 866 | -0.12% | 3,303,000 | 1兆5149億 | +2.61% | 12.74 | 1.22 |
| 11/11 | 870 | 870 | 862 | 867 | -0.34% | 3,990,000 | 1兆5167億 | +2.97% | 12.75 | 1.22 |
| 11/10 | 862 | 873 | 860 | 870 | +0.12% | 4,989,000 | 1兆5219億 | +3.69% | 12.8 | 1.23 |
| 11/09 | 868 | 874 | 864 | 869 | +1.28% | 8,888,000 | 1兆5202億 | +3.95% | 12.78 | 1.22 |
| 11/06 | 860 | 863 | 854 | 858 | +0.35% | 4,604,000 | 1兆5009億 | +3% | 12.62 | 1.21 |
| 11/05 | 836 | 859 | 836 | 855 | +2.64% | 11,490,000 | 1兆4957億 | +3.14% | 12.58 | 1.2 |
| 11/04 | 832 | 841 | 826 | 833 | +1.09% | 8,572,000 | 1兆4572億 | +0.97% | 12.25 | 1.17 |
