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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 1,067 | 1,083 | 1,055 | 1,063 | +0.89% | 6,240,300 | 1兆3241億 | -2.33% | 8.07 | 0.78 |
| 03/30 | 1,093 | 1,093 | 1,052 | 1,053 | -2.14% | 3,473,400 | 1兆3125億 | -3.19% | 8 | 0.78 |
| 03/29 | 1,069 | 1,089 | 1,068 | 1,076 | +0.19% | 2,653,800 | 1兆3411億 | -0.98% | 8.18 | 0.79 |
| 03/28 | 1,084 | 1,093 | 1,052 | 1,074 | -0.19% | 3,347,400 | 1兆3386億 | -0.98% | 8.16 | 0.79 |
| 03/25 | 1,040 | 1,081 | 1,034 | 1,076 | +3.26% | 3,933,900 | 1兆3411億 | -0.52% | 8.18 | 0.79 |
| 03/24 | 1,057 | 1,057 | 1,035 | 1,042 | -1.04% | 2,633,700 | 1兆2988億 | -3.58% | 7.92 | 0.77 |
| 03/23 | 1,075 | 1,088 | 1,047 | 1,053 | -0.35% | 2,556,900 | 1兆3125億 | -2.29% | 8 | 0.78 |
| 03/22 | 1,041 | 1,071 | 1,041 | 1,057 | +1.8% | 3,321,300 | 1兆3170億 | -1.77% | 8.03 | 0.78 |
| 03/18 | 1,057 | 1,071 | 1,024 | 1,038 | -2.87% | 4,217,700 | 1兆2938億 | -3.32% | 7.89 | 0.77 |
| 03/17 | 1,069 | 1,095 | 1,061 | 1,069 | +1.04% | 6,094,500 | 1兆3320億 | +0.09% | 8.12 | 0.79 |
| 03/16 | 1,070 | 1,076 | 1,053 | 1,058 | -2.37% | 4,002,900 | 1兆3183億 | -0.38% | 8.04 | 0.78 |
| 03/15 | 1,110 | 1,119 | 1,079 | 1,084 | -2.43% | 3,470,100 | 1兆3503億 | +2.43% | 8.23 | 0.8 |
| 03/14 | 1,108 | 1,124 | 1,086 | 1,111 | +1.22% | 4,368,600 | 1兆3839億 | +5.18% | 8.44 | 0.82 |
| 03/11 | 1,075 | 1,103 | 1,067 | 1,097 | +0.37% | 6,522,900 | 1兆3673億 | +4.11% | 8.34 | 0.81 |
| 03/10 | 1,093 | 1,103 | 1,076 | 1,093 | +0.8% | 6,036,900 | 1兆3623億 | +3.83% | 8.31 | 0.81 |
| 03/09 | 1,108 | 1,108 | 1,078 | 1,085 | -2.69% | 3,711,300 | 1兆3515億 | +3.01% | 8.24 | 0.8 |
| 03/08 | 1,122 | 1,148 | 1,096 | 1,115 | -1.65% | 5,054,400 | 1兆3889億 | +5.46% | 8.47 | 0.82 |
| 03/07 | 1,155 | 1,155 | 1,123 | 1,133 | -2.47% | 5,250,300 | 1兆4121億 | +6.82% | 8.61 | 0.84 |
| 03/04 | 1,163 | 1,166 | 1,145 | 1,162 | -0.34% | 2,743,500 | 1兆4479億 | +9.42% | 8.83 | 0.86 |
| 03/03 | 1,146 | 1,178 | 1,140 | 1,166 | +2.55% | 4,344,300 | 1兆4529億 | +9.9% | 8.86 | 0.86 |
| 03/02 | 1,111 | 1,154 | 1,106 | 1,137 | +6.03% | 5,196,300 | 1兆4167億 | +7.16% | 8.64 | 0.84 |
| 03/01 | 1,083 | 1,098 | 1,066 | 1,072 | -1.02% | 5,058,300 | 1兆3361億 | +1.16% | 8.15 | 0.79 |
| 02/29 | 1,102 | 1,117 | 1,083 | 1,083 | -0.91% | 4,986,300 | 1兆3498億 | +2.01% | 8.23 | 0.8 |
| 02/26 | 1,107 | 1,113 | 1,084 | 1,093 | -0.73% | 6,718,800 | 1兆3623億 | +2.76% | 8.31 | 0.81 |
| 02/25 | 1,066 | 1,112 | 1,063 | 1,101 | +3.61% | 8,533,800 | 1兆3723億 | +3.51% | 8.37 | 0.81 |
| 02/24 | 1,020 | 1,075 | 1,013 | 1,063 | +2.57% | 8,715,600 | 1兆3245億 | -0.09% | 8.08 | 0.78 |
| 02/23 | 1,025 | 1,051 | 1,022 | 1,036 | +1.11% | 4,712,100 | 1兆2913億 | -2.87% | 7.87 | 0.76 |
| 02/22 | 999 | 1,030 | 996 | 1,025 | +1.75% | 3,470,400 | 1兆2772億 | -4.38% | 7.79 | 0.76 |
| 02/19 | 1,010 | 1,014 | 998 | 1,007 | -2.2% | 5,446,800 | 1兆2551億 | -6.47% | 7.65 | 0.74 |
| 02/18 | 1,020 | 1,040 | 995 | 1,030 | +4.89% | 6,057,600 | 1兆2834億 | -4.98% | 7.83 | 0.76 |
| 02/17 | 1,007 | 1,025 | 968 | 982 | -2.77% | 5,625,900 | 1兆2236億 | -9.91% | 7.46 | 0.72 |
| 02/16 | 969 | 1,029 | 965 | 1,010 | +2.4% | 4,748,400 | 1兆2585億 | -8.01% | 7.67 | 0.75 |
| 02/15 | 913 | 1,009 | 913 | 986 | +10.08% | 9,032,400 | 1兆2290億 | -10.82% | 7.49 | 0.73 |
| 02/12 | 883 | 926 | 876 | 896 | -2.82% | 9,854,400 | 1兆1164億 | -19.71% | 6.81 | 0.66 |
| 02/10 | 966 | 973 | 907 | 922 | -4.55% | 7,644,600 | 1兆1488億 | -18.41% | 7.01 | 0.68 |
| 02/09 | 978 | 998 | 959 | 966 | -6.82% | 7,638,600 | 1兆2036億 | -15.56% | 7.34 | 0.71 |
| 02/08 | 1,025 | 1,044 | 1,011 | 1,037 | -0.64% | 3,738,300 | 1兆2917億 | -10.4% | 7.88 | 0.77 |
| 02/05 | 1,056 | 1,059 | 1,026 | 1,043 | -3.13% | 6,190,800 | 1兆3000億 | -10.75% | 7.93 | 0.77 |
| 02/04 | 1,085 | 1,094 | 1,065 | 1,077 | -2.83% | 6,545,100 | 1兆3420億 | -8.81% | 8.18 | 0.79 |
| 02/03 | 1,133 | 1,138 | 1,082 | 1,108 | -5.51% | 6,485,700 | 1兆3810億 | -6.94% | 8.42 | 0.82 |
| 02/02 | 1,202 | 1,213 | 1,166 | 1,173 | -3.08% | 4,132,800 | 1兆4616億 | -2.25% | 8.91 | 0.87 |
| 02/01 | 1,200 | 1,213 | 1,184 | 1,210 | +3.18% | 5,292,900 | 1兆5081億 | +0.44% | 9.2 | 0.89 |
| 01/29 | 1,149 | 1,192 | 1,097 | 1,173 | +3.65% | 8,444,100 | 1兆4616億 | -2.9% | 8.91 | 0.87 |
| 01/28 | 1,154 | 1,155 | 1,130 | 1,132 | -1.74% | 2,589,300 | 1兆4101億 | -6.63% | 8.6 | 0.84 |
| 01/27 | 1,140 | 1,166 | 1,138 | 1,152 | +3.1% | 3,969,300 | 1兆4350億 | -5.37% | 8.75 | 0.85 |
| 01/26 | 1,115 | 1,127 | 1,097 | 1,117 | -1.87% | 2,786,400 | 1兆3918億 | -8.74% | 8.49 | 0.82 |
| 01/25 | 1,141 | 1,152 | 1,128 | 1,138 | +1.04% | 2,925,600 | 1兆4184億 | -7.45% | 8.65 | 0.84 |
| 01/22 | 1,103 | 1,128 | 1,084 | 1,127 | +4.32% | 6,053,400 | 1兆4038億 | -8.7% | 8.56 | 0.83 |
| 01/21 | 1,103 | 1,120 | 1,078 | 1,080 | -2.06% | 7,100,700 | 1兆3457億 | -12.76% | 8.21 | 0.8 |
| 01/20 | 1,147 | 1,153 | 1,102 | 1,103 | -4.2% | 3,198,900 | 1兆3739億 | -11.5% | 8.38 | 0.81 |
| 01/19 | 1,146 | 1,153 | 1,128 | 1,151 | -0.43% | 2,838,600 | 1兆4342億 | -8.14% | 8.75 | 0.85 |
| 01/18 | 1,120 | 1,160 | 1,118 | 1,156 | +0.87% | 3,875,700 | 1兆4404億 | -8.11% | 8.78 | 0.85 |
| 01/15 | 1,200 | 1,202 | 1,137 | 1,146 | -2.85% | 4,504,500 | 1兆4279億 | -9.34% | 8.71 | 0.85 |
| 01/14 | 1,174 | 1,184 | 1,149 | 1,180 | -1.48% | 4,262,400 | 1兆4699億 | -7.11% | 8.96 | 0.87 |
| 01/13 | 1,207 | 1,208 | 1,189 | 1,197 | +2.19% | 4,313,100 | 1兆4919億 | -6.02% | 9.1 | 0.88 |
| 01/12 | 1,196 | 1,214 | 1,171 | 1,172 | -3.17% | 4,434,000 | 1兆4599億 | -8.39% | 8.9 | 0.86 |
| 01/08 | 1,212 | 1,238 | 1,204 | 1,210 | -1.25% | 4,281,900 | 1兆5077億 | -5.69% | 9.19 | 0.89 |
| 01/07 | 1,251 | 1,260 | 1,221 | 1,225 | -2.05% | 3,719,700 | 1兆5268億 | -4.72% | 9.31 | 0.9 |
| 01/06 | 1,285 | 1,286 | 1,231 | 1,251 | -2.04% | 3,814,800 | 1兆5588億 | -2.87% | 9.51 | 0.92 |
| 01/05 | 1,301 | 1,303 | 1,263 | 1,277 | -1.16% | 3,957,300 | 1兆5912億 | -1.01% | 9.7 | 0.94 |
| 01/04 | 1,321 | 1,337 | 1,287 | 1,292 | -3.37% | 3,485,100 | 1兆6099億 | 0% | 9.82 | 0.95 |
| 2015 |
| 12/30 | 1,343 | 1,350 | 1,332 | 1,337 | -0.69% | 2,487,300 | 1兆6659億 | +3.48% | 10.16 | 0.99 |
| 12/29 | 1,333 | 1,354 | 1,329 | 1,346 | +1.3% | 2,418,000 | 1兆6776億 | +4.21% | 10.23 | 0.99 |
| 12/28 | 1,330 | 1,333 | 1,317 | 1,329 | +0.3% | 2,966,700 | 1兆6560億 | +2.86% | 10.1 | 0.98 |
| 12/25 | 1,304 | 1,330 | 1,296 | 1,325 | +2.55% | 2,153,400 | 1兆6510億 | +2.47% | 10.07 | 0.98 |
| 12/24 | 1,316 | 1,318 | 1,292 | 1,292 | -0.84% | 2,512,800 | 1兆6099億 | -0.08% | 9.82 | 0.95 |
| 12/22 | 1,293 | 1,309 | 1,272 | 1,303 | +2.49% | 5,079,600 | 1兆6236億 | +0.7% | 9.9 | 0.96 |
| 12/21 | 1,252 | 1,279 | 1,228 | 1,271 | +0.98% | 5,598,000 | 1兆5841億 | -1.75% | 9.66 | 0.94 |
| 12/18 | 1,297 | 1,330 | 1,258 | 1,259 | -4.19% | 6,028,500 | 1兆5687億 | -2.93% | 9.57 | 0.93 |
| 12/17 | 1,310 | 1,336 | 1,301 | 1,314 | +3.79% | 4,517,700 | 1兆6373億 | +1.08% | 9.98 | 0.97 |
| 12/16 | 1,256 | 1,281 | 1,254 | 1,266 | +2.57% | 4,035,600 | 1兆5775億 | -2.76% | 9.62 | 0.93 |
| 12/15 | 1,241 | 1,251 | 1,231 | 1,234 | -0.83% | 3,313,800 | 1兆5380億 | -5.42% | 9.38 | 0.91 |
| 12/14 | 1,243 | 1,256 | 1,220 | 1,245 | -2.71% | 4,158,900 | 1兆5509億 | -4.91% | 9.46 | 0.92 |
| 12/11 | 1,287 | 1,291 | 1,267 | 1,279 | +0.29% | 5,477,100 | 1兆5941億 | -2.42% | 9.72 | 0.94 |
| 12/10 | 1,260 | 1,295 | 1,252 | 1,276 | +0.1% | 5,863,800 | 1兆5895億 | -2.7% | 9.69 | 0.94 |
| 12/09 | 1,273 | 1,292 | 1,269 | 1,274 | -1.16% | 3,527,700 | 1兆5878億 | -2.8% | 9.68 | 0.94 |
| 12/08 | 1,299 | 1,305 | 1,284 | 1,289 | -0.69% | 2,519,100 | 1兆6065億 | -1.58% | 9.8 | 0.95 |
| 12/07 | 1,304 | 1,310 | 1,295 | 1,298 | +0.52% | 2,994,000 | 1兆6177億 | -0.89% | 9.86 | 0.96 |
| 12/04 | 1,272 | 1,294 | 1,272 | 1,292 | -1.07% | 3,947,700 | 1兆6094億 | -1.25% | 9.81 | 0.95 |
| 12/03 | 1,297 | 1,314 | 1,294 | 1,306 | +1.42% | 2,949,600 | 1兆6269億 | -0.18% | 9.92 | 0.96 |
| 12/02 | 1,279 | 1,307 | 1,278 | 1,287 | +0.57% | 4,049,400 | 1兆6040億 | -1.5% | 9.78 | 0.95 |
| 12/01 | 1,275 | 1,287 | 1,261 | 1,280 | +1.19% | 4,474,800 | 1兆5949億 | -2.22% | 9.73 | 0.94 |
| 11/30 | 1,306 | 1,308 | 1,263 | 1,265 | -3.53% | 6,714,600 | 1兆5762億 | -3.44% | 9.61 | 0.93 |
| 11/27 | 1,324 | 1,326 | 1,308 | 1,311 | -0.38% | 2,930,400 | 1兆6339億 | +0.03% | 9.96 | 0.97 |
| 11/26 | 1,318 | 1,335 | 1,307 | 1,316 | +0.69% | 3,159,300 | 1兆6402億 | +0.41% | 10 | 0.97 |
| 11/25 | 1,319 | 1,320 | 1,297 | 1,307 | -1.33% | 2,725,200 | 1兆6290億 | -0.13% | 9.93 | 0.96 |
| 11/24 | 1,347 | 1,352 | 1,323 | 1,325 | -2.07% | 3,973,500 | 1兆6510億 | +1.38% | 10.07 | 0.98 |
| 11/20 | 1,350 | 1,353 | 1,331 | 1,353 | -0.12% | 3,442,200 | 1兆6859億 | +3.68% | 10.28 | 1 |
| 11/19 | 1,346 | 1,362 | 1,330 | 1,355 | +2.83% | 6,243,900 | 1兆6879億 | +4.29% | 10.29 | 1 |
| 11/18 | 1,337 | 1,357 | 1,288 | 1,317 | -0.35% | 6,143,400 | 1兆6414億 | +1.8% | 10.01 | 0.97 |
| 11/17 | 1,343 | 1,347 | 1,318 | 1,322 | +0.51% | 6,141,000 | 1兆6472億 | +2.48% | 10.04 | 0.98 |
| 11/16 | 1,297 | 1,320 | 1,292 | 1,315 | -1.33% | 4,461,600 | 1兆6389億 | +2.2% | 9.99 | 0.97 |
| 11/13 | 1,325 | 1,340 | 1,311 | 1,333 | -0.37% | 4,375,200 | 1兆6609億 | +3.9% | 10.13 | 0.98 |
| 11/12 | 1,351 | 1,351 | 1,335 | 1,338 | -1.21% | 3,939,900 | 1兆6672億 | +4.61% | 10.17 | 0.99 |
| 11/11 | 1,343 | 1,372 | 1,334 | 1,354 | +0.52% | 3,228,900 | 1兆6875億 | +6.31% | 10.29 | 1 |
| 11/10 | 1,340 | 1,351 | 1,319 | 1,347 | +0.3% | 2,964,000 | 1兆6788億 | +6.26% | 10.24 | 0.99 |
| 11/09 | 1,332 | 1,357 | 1,326 | 1,343 | +3.79% | 4,383,600 | 1兆6738億 | +6.53% | 10.21 | 0.99 |
| 11/06 | 1,298 | 1,305 | 1,285 | 1,294 | +0.6% | 2,101,200 | 1兆6128億 | +3.22% | 9.83 | 0.96 |
| 11/05 | 1,290 | 1,299 | 1,269 | 1,287 | +1.05% | 3,163,500 | 1兆6032億 | +3.1% | 9.78 | 0.95 |
| 11/04 | 1,292 | 1,295 | 1,266 | 1,273 | +2.28% | 4,625,100 | 1兆5866億 | +2.61% | 9.67 | 0.94 |
