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 | 1,062 | 1,076 | 1,045 | 1,045 | -0.03% | 7,057,500 | 1兆9860億 | +0.71% | 10.43 | 0.7 |
| 03/30 | 1,060 | 1,066 | 1,045 | 1,046 | -1.23% | 4,271,100 | 1兆9866億 | +1.03% | 10.43 | 0.7 |
| 03/29 | 1,055 | 1,076 | 1,055 | 1,059 | -0.25% | 5,061,000 | 2兆113億 | +2.48% | 10.56 | 0.71 |
| 03/28 | 1,057 | 1,070 | 1,040 | 1,061 | +0.51% | 6,337,500 | 2兆164億 | +2.94% | 10.59 | 0.71 |
| 03/25 | 1,010 | 1,060 | 999 | 1,056 | +4.73% | 6,416,700 | 2兆62億 | +2.82% | 10.54 | 0.71 |
| 03/24 | 1,006 | 1,020 | 997 | 1,008 | -0.1% | 4,710,600 | 1兆9157億 | -1.53% | 10.06 | 0.68 |
| 03/23 | 1,027 | 1,041 | 1,006 | 1,009 | -0.23% | 4,608,600 | 1兆9176億 | -1.24% | 10.07 | 0.68 |
| 03/22 | 1,005 | 1,028 | 996 | 1,012 | +1.88% | 4,090,200 | 1兆9220億 | -1.01% | 10.09 | 0.68 |
| 03/18 | 1,009 | 1,027 | 982 | 993 | -2.33% | 5,353,200 | 1兆8865億 | -2.55% | 9.91 | 0.67 |
| 03/17 | 1,038 | 1,042 | 1,006 | 1,017 | -1.36% | 6,557,700 | 1兆9315億 | +0.36% | 10.14 | 0.68 |
| 03/16 | 1,033 | 1,046 | 1,027 | 1,031 | -1.09% | 4,740,300 | 1兆9581億 | +2.25% | 10.28 | 0.69 |
| 03/15 | 1,070 | 1,078 | 1,034 | 1,042 | -2.8% | 5,085,000 | 1兆9796億 | +3.78% | 10.4 | 0.7 |
| 03/14 | 1,043 | 1,084 | 1,036 | 1,072 | +5.06% | 6,870,900 | 2兆366億 | +6.99% | 10.7 | 0.72 |
| 03/11 | 1,000 | 1,025 | 989 | 1,020 | +0.13% | 7,474,500 | 1兆9385億 | +2.24% | 10.18 | 0.68 |
| 03/10 | 1,023 | 1,029 | 1,004 | 1,019 | +0.53% | 5,073,900 | 1兆9359億 | +2.1% | 10.17 | 0.68 |
| 03/09 | 1,022 | 1,024 | 1,000 | 1,014 | -2.22% | 4,262,400 | 1兆9258億 | +1.37% | 10.11 | 0.68 |
| 03/08 | 1,036 | 1,053 | 1,011 | 1,037 | -1.05% | 6,013,200 | 1兆9695億 | +3.36% | 10.34 | 0.7 |
| 03/07 | 1,080 | 1,083 | 1,038 | 1,048 | -3.85% | 7,702,800 | 1兆9904億 | +4.14% | 10.45 | 0.7 |
| 03/04 | 1,097 | 1,103 | 1,079 | 1,090 | -0.55% | 4,765,200 | 2兆702億 | +8.21% | 10.87 | 0.73 |
| 03/03 | 1,084 | 1,115 | 1,084 | 1,096 | +2.4% | 7,425,000 | 2兆816億 | +9.13% | 10.93 | 0.74 |
| 03/02 | 1,049 | 1,084 | 1,040 | 1,070 | +6.05% | 6,841,500 | 2兆328億 | +6.68% | 10.68 | 0.72 |
| 03/01 | 1,022 | 1,037 | 1,005 | 1,009 | -1.5% | 5,656,800 | 1兆9169億 | +0.9% | 10.07 | 0.68 |
| 02/29 | 1,047 | 1,066 | 1,024 | 1,024 | -0.74% | 5,530,200 | 1兆9461億 | +2.33% | 10.22 | 0.69 |
| 02/26 | 1,043 | 1,050 | 1,026 | 1,032 | +0.03% | 4,677,000 | 1兆9606億 | +3.1% | 10.3 | 0.69 |
| 02/25 | 997 | 1,038 | 992 | 1,032 | +4.14% | 7,459,200 | 1兆9600億 | +3.37% | 10.29 | 0.69 |
| 02/24 | 970 | 996 | 949 | 991 | -0.47% | 8,262,900 | 1兆8821億 | -0.54% | 9.88 | 0.66 |
| 02/23 | 995 | 1,012 | 989 | 995 | +0.47% | 7,228,200 | 1兆8910億 | -0.17% | 9.93 | 0.67 |
| 02/22 | 958 | 992 | 955 | 991 | +2.55% | 7,257,300 | 1兆8821億 | -0.83% | 9.88 | 0.66 |
| 02/19 | 962 | 977 | 958 | 966 | -1.23% | 4,560,600 | 1兆8352億 | -3.4% | 9.64 | 0.65 |
| 02/18 | 985 | 990 | 962 | 978 | +2.19% | 6,044,700 | 1兆8580億 | -2.49% | 9.76 | 0.66 |
| 02/17 | 1,000 | 1,023 | 948 | 957 | -5.06% | 9,018,300 | 1兆8181億 | -4.87% | 9.55 | 0.64 |
| 02/16 | 948 | 1,024 | 936 | 1,008 | +5.77% | 9,950,100 | 1兆9150億 | 0% | 10.06 | 0.68 |
| 02/15 | 912 | 970 | 893 | 953 | +12.78% | 8,033,400 | 1兆8105億 | -5.74% | 9.51 | 0.64 |
| 02/12 | 842 | 869 | 833 | 845 | -5.02% | 11,374,500 | 1兆6053億 | -16.91% | 8.43 | 0.57 |
| 02/10 | 935 | 939 | 874 | 890 | -3.33% | 6,411,900 | 1兆6902億 | -13.46% | 8.88 | 0.6 |
| 02/09 | 943 | 949 | 914 | 920 | -7.19% | 7,017,600 | 1兆7485億 | -11.34% | 9.18 | 0.62 |
| 02/08 | 967 | 999 | 958 | 992 | +0.51% | 5,005,800 | 1兆8840億 | -5.28% | 9.89 | 0.67 |
| 02/05 | 997 | 999 | 974 | 987 | -2.95% | 5,824,200 | 1兆8745億 | -6.48% | 9.84 | 0.66 |
| 02/04 | 1,025 | 1,040 | 1,013 | 1,017 | -3.24% | 4,032,600 | 1兆9315億 | -4.36% | 10.14 | 0.68 |
| 02/03 | 1,061 | 1,069 | 1,038 | 1,051 | -3.9% | 4,935,300 | 1兆9961億 | -1.81% | 10.48 | 0.71 |
| 02/02 | 1,100 | 1,112 | 1,086 | 1,093 | -1.29% | 5,011,500 | 2兆771億 | +1.8% | 10.91 | 0.73 |
| 02/01 | 1,087 | 1,109 | 1,067 | 1,108 | +3.04% | 8,524,800 | 2兆1044億 | +2.94% | 11.05 | 0.74 |
| 01/29 | 1,050 | 1,087 | 1,003 | 1,075 | +4.37% | 12,336,000 | 2兆423億 | -0.19% | 10.73 | 0.72 |
| 01/28 | 1,046 | 1,047 | 1,025 | 1,030 | -1.94% | 3,033,000 | 1兆9568億 | -4.54% | 10.28 | 0.69 |
| 01/27 | 1,036 | 1,057 | 1,032 | 1,050 | +4.03% | 4,080,300 | 1兆9955億 | -3.02% | 10.48 | 0.7 |
| 01/26 | 1,008 | 1,018 | 992 | 1,010 | -1.94% | 2,955,300 | 1兆9182億 | -7.11% | 10.07 | 0.68 |
| 01/25 | 1,040 | 1,044 | 1,022 | 1,030 | +0.42% | 3,237,300 | 1兆9562億 | -5.71% | 10.27 | 0.69 |
| 01/22 | 1,008 | 1,027 | 986 | 1,025 | +6.77% | 6,486,300 | 1兆9480億 | -6.36% | 10.23 | 0.69 |
| 01/21 | 986 | 1,007 | 960 | 960 | -2.24% | 4,941,900 | 1兆8245億 | -12.62% | 9.58 | 0.64 |
| 01/20 | 1,022 | 1,028 | 982 | 982 | -3.98% | 4,167,000 | 1兆8663億 | -11.18% | 9.8 | 0.66 |
| 01/19 | 1,016 | 1,027 | 1,004 | 1,023 | -0.03% | 4,337,400 | 1兆9435億 | -8.09% | 10.21 | 0.69 |
| 01/18 | 998 | 1,030 | 997 | 1,023 | +0.36% | 4,668,900 | 1兆9442億 | -8.55% | 10.21 | 0.69 |
| 01/15 | 1,060 | 1,064 | 1,013 | 1,020 | -1.61% | 6,909,900 | 1兆9372億 | -9.36% | 10.17 | 0.68 |
| 01/14 | 1,030 | 1,039 | 1,009 | 1,036 | -1.58% | 5,249,700 | 1兆9689億 | -8.37% | 10.34 | 0.7 |
| 01/13 | 1,050 | 1,062 | 1,040 | 1,053 | +2.1% | 5,227,800 | 2兆5億 | -7.39% | 10.51 | 0.71 |
| 01/12 | 1,053 | 1,062 | 1,031 | 1,031 | -4.57% | 7,324,500 | 1兆9594億 | -9.69% | 10.29 | 0.69 |
| 01/08 | 1,072 | 1,102 | 1,072 | 1,081 | -0.77% | 5,741,400 | 2兆531億 | -5.87% | 10.78 | 0.73 |
| 01/07 | 1,113 | 1,122 | 1,087 | 1,089 | -2.51% | 5,181,600 | 2兆689億 | -5.47% | 10.87 | 0.73 |
| 01/06 | 1,146 | 1,150 | 1,094 | 1,117 | -1.67% | 5,219,700 | 2兆1221億 | -3.29% | 11.14 | 0.75 |
| 01/05 | 1,145 | 1,146 | 1,125 | 1,136 | -2.07% | 4,884,600 | 2兆1582億 | -1.9% | 11.33 | 0.76 |
| 01/04 | 1,174 | 1,193 | 1,155 | 1,160 | -2.52% | 3,803,100 | 2兆2038億 | -0.09% | 11.57 | 0.78 |
| 2015 |
| 12/30 | 1,197 | 1,203 | 1,184 | 1,190 | -0.14% | 2,594,700 | 2兆2608億 | +2.41% | 11.94 | 0.8 |
| 12/29 | 1,174 | 1,202 | 1,173 | 1,192 | +1.62% | 4,241,100 | 2兆2640億 | +2.38% | 11.96 | 0.8 |
| 12/28 | 1,171 | 1,181 | 1,164 | 1,173 | +0.6% | 4,434,600 | 2兆2279億 | +0.66% | 11.76 | 0.79 |
| 12/25 | 1,151 | 1,172 | 1,143 | 1,166 | +2.19% | 4,565,100 | 2兆2146億 | -0.2% | 11.69 | 0.79 |
| 12/24 | 1,150 | 1,154 | 1,137 | 1,141 | +0.5% | 2,513,100 | 2兆1671億 | -2.59% | 11.44 | 0.77 |
| 12/22 | 1,126 | 1,141 | 1,122 | 1,135 | +1.01% | 2,957,100 | 2兆1563億 | -3.4% | 11.39 | 0.77 |
| 12/21 | 1,117 | 1,129 | 1,101 | 1,124 | +0.06% | 3,961,200 | 2兆1348億 | -4.85% | 11.27 | 0.76 |
| 12/18 | 1,156 | 1,190 | 1,120 | 1,123 | -3.44% | 6,627,900 | 2兆1335億 | -5.39% | 11.27 | 0.76 |
| 12/17 | 1,155 | 1,181 | 1,148 | 1,163 | +3.5% | 6,348,900 | 2兆2095億 | -2.51% | 11.67 | 0.78 |
| 12/16 | 1,119 | 1,136 | 1,119 | 1,124 | +1.69% | 6,251,400 | 2兆1348億 | -6.13% | 11.27 | 0.76 |
| 12/15 | 1,119 | 1,127 | 1,105 | 1,105 | -1.63% | 4,147,200 | 2兆993億 | -8.15% | 11.09 | 0.75 |
| 12/14 | 1,110 | 1,124 | 1,096 | 1,123 | -2.29% | 6,466,200 | 2兆1341億 | -7.16% | 11.27 | 0.76 |
| 12/11 | 1,136 | 1,155 | 1,136 | 1,150 | -0.12% | 6,975,000 | 2兆1842億 | -5.22% | 11.53 | 0.78 |
| 12/10 | 1,148 | 1,164 | 1,131 | 1,151 | -1% | 5,156,700 | 2兆1867億 | -5.35% | 11.55 | 0.78 |
| 12/09 | 1,169 | 1,176 | 1,158 | 1,163 | -0.71% | 5,475,600 | 2兆2089億 | -4.54% | 11.66 | 0.78 |
| 12/08 | 1,188 | 1,192 | 1,168 | 1,171 | -0.96% | 3,820,200 | 2兆2247億 | -3.86% | 11.75 | 0.79 |
| 12/07 | 1,185 | 1,192 | 1,174 | 1,182 | +0.85% | 3,449,700 | 2兆2462億 | -3.01% | 11.86 | 0.8 |
| 12/04 | 1,163 | 1,177 | 1,159 | 1,172 | -1.68% | 4,476,900 | 2兆2272億 | -3.83% | 11.76 | 0.79 |
| 12/03 | 1,193 | 1,198 | 1,185 | 1,192 | +0.59% | 3,289,200 | 2兆2652億 | -2.27% | 11.96 | 0.8 |
| 12/02 | 1,178 | 1,198 | 1,173 | 1,185 | +1.11% | 5,215,500 | 2兆2519億 | -2.84% | 11.89 | 0.8 |
| 12/01 | 1,164 | 1,180 | 1,153 | 1,172 | +1.3% | 5,390,100 | 2兆2272億 | -3.99% | 11.76 | 0.79 |
| 11/30 | 1,188 | 1,190 | 1,157 | 1,157 | -3.02% | 6,535,500 | 2兆1987億 | -5.29% | 11.61 | 0.78 |
| 11/27 | 1,206 | 1,216 | 1,190 | 1,193 | -1.38% | 3,775,200 | 2兆2671億 | -2.35% | 11.97 | 0.81 |
| 11/26 | 1,215 | 1,231 | 1,208 | 1,210 | +0.72% | 3,994,200 | 2兆2988億 | -0.98% | 12.14 | 0.82 |
| 11/25 | 1,217 | 1,220 | 1,195 | 1,201 | -1.69% | 4,473,900 | 2兆2823億 | -1.45% | 12.05 | 0.81 |
| 11/24 | 1,232 | 1,238 | 1,214 | 1,222 | -0.68% | 5,496,300 | 2兆3216億 | +0.41% | 12.26 | 0.82 |
| 11/20 | 1,241 | 1,242 | 1,218 | 1,230 | -0.94% | 4,471,200 | 2兆3374億 | +1.35% | 12.34 | 0.83 |
| 11/19 | 1,251 | 1,259 | 1,234 | 1,242 | +0.73% | 6,162,600 | 2兆3596億 | +2.64% | 12.46 | 0.84 |
| 11/18 | 1,277 | 1,283 | 1,229 | 1,233 | -2.3% | 9,365,400 | 2兆3425億 | +2.32% | 12.37 | 0.83 |
| 11/17 | 1,276 | 1,281 | 1,260 | 1,262 | -0.11% | 5,424,000 | 2兆3976億 | +5.08% | 12.66 | 0.85 |
| 11/16 | 1,241 | 1,275 | 1,241 | 1,263 | -0.66% | 3,673,500 | 2兆4001億 | +5.63% | 12.67 | 0.85 |
| 11/13 | 1,263 | 1,276 | 1,255 | 1,272 | -0.08% | 4,725,000 | 2兆4160億 | +6.95% | 12.76 | 0.86 |
| 11/12 | 1,271 | 1,281 | 1,264 | 1,273 | -0.62% | 4,082,400 | 2兆4179億 | +7.49% | 12.77 | 0.86 |
| 11/11 | 1,259 | 1,288 | 1,258 | 1,281 | +1.05% | 3,834,000 | 2兆4331億 | +8.81% | 12.85 | 0.86 |
| 11/10 | 1,260 | 1,272 | 1,236 | 1,267 | -0.34% | 5,222,400 | 2兆4077億 | +8.32% | 12.71 | 0.86 |
| 11/09 | 1,233 | 1,286 | 1,232 | 1,272 | +5.36% | 7,629,900 | 2兆4160億 | +9.44% | 12.76 | 0.86 |
| 11/06 | 1,217 | 1,221 | 1,202 | 1,207 | -0.74% | 4,854,000 | 2兆2931億 | +4.5% | 12.11 | 0.81 |
| 11/05 | 1,212 | 1,223 | 1,201 | 1,216 | +1.16% | 3,911,700 | 2兆3102億 | +5.83% | 12.2 | 0.82 |
| 11/04 | 1,200 | 1,223 | 1,197 | 1,202 | +2.62% | 5,023,500 | 2兆2836億 | +5.25% | 12.06 | 0.81 |
