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 | 1,443 | 1,465 | 1,436 | 1,438 | +1.48% | 3,101,200 | 6255億3000万 | -9.67% | 14.43 | 1.04 |
| 03/30 | 1,433 | 1,439 | 1,412 | 1,417 | -2.14% | 2,780,000 | 6163億9500万 | -11.27% | 14.22 | 1.02 |
| 03/29 | 1,470 | 1,474 | 1,442 | 1,448 | -3.47% | 2,983,900 | 6298億8000万 | -9.67% | 14.53 | 1.04 |
| 03/28 | 1,545 | 1,546 | 1,476 | 1,500 | -2.53% | 4,294,500 | 6525億 | -6.66% | 15.05 | 1.08 |
| 03/25 | 1,501 | 1,546 | 1,490 | 1,539 | -0.13% | 2,380,700 | 6694億6500万 | -4.23% | 15.44 | 1.11 |
| 03/24 | 1,546 | 1,552 | 1,537 | 1,541 | -0.32% | 2,910,300 | 6703億3500万 | -4.11% | 15.46 | 1.11 |
| 03/23 | 1,573 | 1,598 | 1,542 | 1,546 | -1.15% | 1,389,200 | 6725億1000万 | -3.68% | 15.51 | 1.12 |
| 03/22 | 1,564 | 1,583 | 1,552 | 1,564 | +1.23% | 1,381,800 | 6803億4000万 | -2.43% | 15.69 | 1.13 |
| 03/18 | 1,565 | 1,587 | 1,533 | 1,545 | -2.22% | 1,432,600 | 6720億7500万 | -3.5% | 15.5 | 1.11 |
| 03/17 | 1,596 | 1,614 | 1,569 | 1,580 | -0.19% | 1,267,900 | 6873億 | -0.88% | 15.85 | 1.14 |
| 03/16 | 1,613 | 1,619 | 1,577 | 1,583 | -3.12% | 1,687,800 | 6886億500万 | -0.38% | 15.88 | 1.14 |
| 03/15 | 1,678 | 1,683 | 1,628 | 1,634 | -2.91% | 1,713,900 | 7107億9000万 | +3.09% | 16.39 | 1.18 |
| 03/14 | 1,667 | 1,689 | 1,639 | 1,683 | +2.12% | 1,929,000 | 7321億500万 | +6.38% | 16.89 | 1.21 |
| 03/11 | 1,622 | 1,656 | 1,616 | 1,648 | +0.43% | 2,009,900 | 7168億8000万 | +4.5% | 16.54 | 1.19 |
| 03/10 | 1,651 | 1,663 | 1,611 | 1,641 | -0.55% | 2,284,400 | 7138億3500万 | +4.19% | 16.46 | 1.18 |
| 03/09 | 1,678 | 1,680 | 1,636 | 1,650 | -3% | 2,473,300 | 7177億5000万 | +4.7% | 16.56 | 1.19 |
| 03/08 | 1,692 | 1,722 | 1,665 | 1,701 | -0.35% | 1,643,900 | 7399億3500万 | +7.79% | 17.07 | 1.23 |
| 03/07 | 1,720 | 1,735 | 1,691 | 1,707 | -0.99% | 1,542,300 | 7425億4500万 | +8.11% | 17.13 | 1.23 |
| 03/04 | 1,726 | 1,732 | 1,703 | 1,724 | -0.35% | 1,505,700 | 7499億4000万 | +8.5% | 17.3 | 1.24 |
| 03/03 | 1,648 | 1,730 | 1,648 | 1,730 | +4.34% | 1,872,000 | 7525億5000万 | +8.26% | 17.36 | 1.25 |
| 03/02 | 1,649 | 1,672 | 1,631 | 1,658 | +4.87% | 2,284,400 | 7212億3000万 | +3.11% | 16.64 | 1.2 |
| 03/01 | 1,581 | 1,607 | 1,563 | 1,581 | +0.38% | 1,897,700 | 6877億3500万 | -2.23% | 15.86 | 1.14 |
| 02/29 | 1,600 | 1,624 | 1,572 | 1,575 | -1.07% | 2,057,200 | 6851億2500万 | -3.43% | 15.8 | 1.14 |
| 02/26 | 1,611 | 1,633 | 1,578 | 1,592 | +1.08% | 1,458,600 | 6925億2000万 | -3.22% | 15.97 | 1.15 |
| 02/25 | 1,566 | 1,589 | 1,555 | 1,575 | +0.57% | 1,393,900 | 6851億2500万 | -4.78% | 15.8 | 1.14 |
| 02/24 | 1,557 | 1,577 | 1,524 | 1,566 | +0.58% | 1,325,100 | 6812億1000万 | -6% | 15.71 | 1.13 |
| 02/23 | 1,558 | 1,606 | 1,554 | 1,557 | +0.32% | 1,611,100 | 6772億9500万 | -7.32% | 15.62 | 1.12 |
| 02/22 | 1,497 | 1,558 | 1,495 | 1,552 | +2.92% | 1,973,600 | 6751億2000万 | -8.38% | 15.57 | 1.12 |
| 02/19 | 1,510 | 1,524 | 1,483 | 1,508 | -1.44% | 1,647,900 | 6559億8000万 | -11.71% | 15.13 | 1.09 |
| 02/18 | 1,510 | 1,557 | 1,507 | 1,530 | +3.03% | 2,181,900 | 6655億5000万 | -11.3% | 15.35 | 1.1 |
| 02/17 | 1,509 | 1,527 | 1,466 | 1,485 | -1.92% | 1,727,400 | 6459億7500万 | -14.8% | 14.9 | 1.07 |
| 02/16 | 1,487 | 1,539 | 1,479 | 1,514 | -0.07% | 2,478,300 | 6585億9000万 | -14.03% | 15.19 | 1.09 |
| 02/15 | 1,476 | 1,533 | 1,457 | 1,515 | +11.73% | 3,189,500 | 6590億2500万 | -14.94% | 15.2 | 1.09 |
| 02/12 | 1,365 | 1,403 | 1,349 | 1,356 | -6.8% | 3,453,000 | 5898億6000万 | -24.71% | 13.61 | 0.98 |
| 02/10 | 1,505 | 1,525 | 1,432 | 1,455 | -2.55% | 2,639,600 | 6329億2500万 | -20.45% | 14.6 | 1.05 |
| 02/09 | 1,500 | 1,516 | 1,483 | 1,493 | -4.6% | 1,694,300 | 6494億5500万 | -19.56% | 14.98 | 1.08 |
| 02/08 | 1,513 | 1,578 | 1,503 | 1,565 | +0.77% | 2,685,400 | 6807億7500万 | -16.84% | 15.7 | 1.13 |
| 02/05 | 1,571 | 1,579 | 1,533 | 1,553 | -2.82% | 1,961,300 | 6755億5500万 | -18.52% | 15.58 | 1.12 |
| 02/04 | 1,590 | 1,616 | 1,582 | 1,598 | -3.33% | 2,540,400 | 6951億3000万 | -17.24% | 16.03 | 1.15 |
| 02/03 | 1,652 | 1,663 | 1,634 | 1,653 | -2.94% | 2,316,800 | 7190億5500万 | -15.4% | 16.59 | 1.19 |
| 02/02 | 1,720 | 1,740 | 1,694 | 1,703 | -1.56% | 2,993,300 | 7408億500万 | -13.73% | 17.09 | 1.23 |
| 02/01 | 1,795 | 1,803 | 1,722 | 1,730 | -12.05% | 3,885,100 | 7525億5000万 | -13.15% | 17.36 | 1.25 |
| 01/29 | 1,985 | 2,057 | 1,888 | 1,967 | +0.87% | 3,931,400 | 8556億4500万 | -2.09% | 19.74 | 1.42 |
| 01/28 | 1,959 | 1,978 | 1,929 | 1,950 | -0.91% | 992,100 | 8482億5000万 | -3.27% | 19.57 | 1.41 |
| 01/27 | 1,922 | 1,973 | 1,922 | 1,968 | +4.02% | 1,128,100 | 8560億8000万 | -2.77% | 19.75 | 1.42 |
| 01/26 | 1,908 | 1,908 | 1,877 | 1,892 | -2.02% | 659,100 | 8230億2000万 | -6.94% | 18.98 | 1.36 |
| 01/25 | 1,941 | 1,961 | 1,922 | 1,931 | +0.89% | 849,600 | 8399億8500万 | -5.53% | 19.37 | 1.39 |
| 01/22 | 1,885 | 1,918 | 1,852 | 1,914 | +4.48% | 1,386,300 | 8325億9000万 | -6.68% | 19.2 | 1.38 |
| 01/21 | 1,851 | 1,894 | 1,831 | 1,832 | -1.19% | 1,825,900 | 7969億2000万 | -11.02% | 18.38 | 1.32 |
| 01/20 | 1,919 | 1,939 | 1,853 | 1,854 | -3.13% | 1,685,600 | 8064億9000万 | -10.52% | 18.6 | 1.34 |
| 01/19 | 1,895 | 1,918 | 1,882 | 1,914 | +0.21% | 976,500 | 8325億9000万 | -8.2% | 19.2 | 1.38 |
| 01/18 | 1,874 | 1,916 | 1,858 | 1,910 | -0.52% | 1,862,200 | 8308億5000万 | -8.92% | 19.16 | 1.38 |
| 01/15 | 1,960 | 1,980 | 1,913 | 1,920 | 0% | 1,777,500 | 8352億 | -9.09% | 19.26 | 1.38 |
| 01/14 | 1,904 | 1,921 | 1,879 | 1,920 | -2.64% | 2,398,800 | 8352億 | -9.73% | 19.26 | 1.38 |
| 01/13 | 1,946 | 1,974 | 1,937 | 1,972 | +1.49% | 2,128,000 | 8578億2000万 | -7.98% | 19.79 | 1.42 |
| 01/12 | 1,960 | 1,987 | 1,937 | 1,943 | -3.33% | 2,349,300 | 8452億500万 | -9.96% | 19.49 | 1.4 |
| 01/08 | 1,990 | 2,029 | 1,984 | 2,010 | -0.05% | 2,138,500 | 8743億5000万 | -7.46% | 20.17 | 1.45 |
| 01/07 | 2,060 | 2,067 | 2,003 | 2,011 | -2.99% | 2,230,000 | 8747億8500万 | -7.92% | 20.18 | 1.45 |
| 01/06 | 2,105 | 2,114 | 2,014 | 2,073 | -1.94% | 1,849,100 | 9017億5500万 | -5.52% | 20.8 | 1.5 |
| 01/05 | 2,132 | 2,145 | 2,103 | 2,114 | -1.26% | 1,099,500 | 9195億9000万 | -4.04% | 21.21 | 1.52 |
| 01/04 | 2,163 | 2,182 | 2,131 | 2,141 | -1.74% | 796,400 | 9313億3500万 | -3.12% | 21.48 | 1.54 |
| 2015 |
| 12/30 | 2,178 | 2,199 | 2,165 | 2,179 | -0.09% | 591,700 | 9478億6500万 | -1.49% | 21.86 | 1.57 |
| 12/29 | 2,143 | 2,188 | 2,142 | 2,181 | +0.83% | 802,100 | 9487億3500万 | -1.49% | 21.88 | 1.57 |
| 12/28 | 2,181 | 2,190 | 2,151 | 2,163 | -0.05% | 456,700 | 9409億500万 | -2.39% | 21.7 | 1.56 |
| 12/25 | 2,151 | 2,178 | 2,147 | 2,164 | +1.22% | 507,600 | 9413億4000万 | -2.43% | 21.71 | 1.56 |
| 12/24 | 2,166 | 2,173 | 2,134 | 2,138 | -1.34% | 844,300 | 9300億3000万 | -3.69% | 21.45 | 1.54 |
| 12/22 | 2,150 | 2,182 | 2,143 | 2,167 | +1.07% | 547,100 | 9426億4500万 | -2.56% | 21.74 | 1.56 |
| 12/21 | 2,135 | 2,152 | 2,116 | 2,144 | -0.56% | 548,600 | 9326億4000万 | -3.64% | 21.51 | 1.55 |
| 12/18 | 2,183 | 2,255 | 2,136 | 2,156 | -1.42% | 2,058,700 | 9378億6000万 | -3.28% | 21.63 | 1.56 |
| 12/17 | 2,211 | 2,222 | 2,185 | 2,187 | +1.39% | 1,055,600 | 9513億4500万 | -2.06% | 21.94 | 1.58 |
| 12/16 | 2,133 | 2,181 | 2,120 | 2,157 | +2.76% | 1,115,200 | 9382億9500万 | -3.49% | 21.64 | 1.56 |
| 12/15 | 2,112 | 2,131 | 2,094 | 2,099 | -1.08% | 695,800 | 9130億6500万 | -6.25% | 21.06 | 1.51 |
| 12/14 | 2,115 | 2,125 | 2,092 | 2,122 | -1.99% | 1,458,100 | 9230億7000万 | -5.48% | 21.29 | 1.53 |
| 12/11 | 2,122 | 2,184 | 2,122 | 2,165 | -0.32% | 2,311,900 | 9417億7500万 | -3.69% | 21.72 | 1.56 |
| 12/10 | 2,162 | 2,192 | 2,138 | 2,172 | -1.81% | 2,256,500 | 9448億2000万 | -3.38% | 21.79 | 1.57 |
| 12/09 | 2,253 | 2,253 | 2,173 | 2,212 | -3.53% | 1,790,400 | 9622億2000万 | -1.56% | 22.19 | 1.6 |
| 12/08 | 2,291 | 2,314 | 2,271 | 2,293 | +0.09% | 867,800 | 9974億5500万 | +2.23% | 23.01 | 1.65 |
| 12/07 | 2,321 | 2,330 | 2,274 | 2,291 | -1.08% | 1,825,300 | 9965億8500万 | +2.32% | 22.99 | 1.65 |
| 12/04 | 2,300 | 2,326 | 2,290 | 2,316 | -1.19% | 694,300 | 1兆74億 | +3.53% | 23.24 | 1.67 |
| 12/03 | 2,308 | 2,363 | 2,306 | 2,344 | +1.74% | 1,384,600 | 1兆196億 | +4.97% | 23.52 | 1.69 |
| 12/02 | 2,303 | 2,334 | 2,300 | 2,304 | +0.17% | 632,900 | 1兆22億 | +3.36% | 23.12 | 1.66 |
| 12/01 | 2,278 | 2,311 | 2,278 | 2,300 | +1.41% | 1,115,000 | 1兆5億 | +3.23% | 23.08 | 1.66 |
| 11/30 | 2,287 | 2,311 | 2,268 | 2,268 | -1.31% | 1,657,200 | 9865億8000万 | +1.89% | 22.76 | 1.64 |
| 11/27 | 2,273 | 2,318 | 2,271 | 2,298 | +0.52% | 1,233,000 | 9996億3000万 | +3.37% | 23.06 | 1.66 |
| 11/26 | 2,228 | 2,305 | 2,227 | 2,286 | +3.67% | 1,168,800 | 9944億1000万 | +2.93% | 22.94 | 1.65 |
| 11/25 | 2,204 | 2,223 | 2,193 | 2,205 | -0.45% | 555,900 | 9591億7500万 | -0.5% | 22.12 | 1.59 |
| 11/24 | 2,230 | 2,237 | 2,205 | 2,215 | -0.67% | 699,400 | 9635億2500万 | +0.05% | 22.22 | 1.6 |
| 11/20 | 2,230 | 2,243 | 2,200 | 2,230 | +0.09% | 588,400 | 9700億5000万 | +0.77% | 22.37 | 1.61 |
| 11/19 | 2,230 | 2,247 | 2,214 | 2,228 | +0.72% | 835,700 | 9691億8000万 | +0.86% | 22.35 | 1.61 |
| 11/18 | 2,246 | 2,265 | 2,206 | 2,212 | -0.23% | 718,500 | 9622億2000万 | +0.32% | 22.19 | 1.6 |
| 11/17 | 2,230 | 2,238 | 2,208 | 2,217 | +0.14% | 997,700 | 9643億9500万 | +0.64% | 22.24 | 1.6 |
| 11/16 | 2,171 | 2,241 | 2,171 | 2,214 | -0.45% | 943,900 | 9630億9000万 | +0.59% | 22.21 | 1.6 |
| 11/13 | 2,200 | 2,235 | 2,194 | 2,224 | -1.51% | 1,051,200 | 9674億4000万 | +1.23% | 22.31 | 1.6 |
| 11/12 | 2,271 | 2,284 | 2,246 | 2,258 | +0.22% | 438,900 | 9822億3000万 | +3.06% | 22.66 | 1.63 |
| 11/11 | 2,246 | 2,269 | 2,242 | 2,253 | -0.22% | 618,500 | 9800億5500万 | +3.25% | 22.61 | 1.63 |
| 11/10 | 2,229 | 2,262 | 2,218 | 2,258 | +0.31% | 807,200 | 9822億3000万 | +3.91% | 22.66 | 1.63 |
| 11/09 | 2,209 | 2,264 | 2,197 | 2,251 | +3.4% | 1,081,000 | 9791億8500万 | +4.12% | 22.59 | 1.62 |
| 11/06 | 2,179 | 2,186 | 2,127 | 2,177 | +0.6% | 956,100 | 9469億9500万 | +1.16% | 21.84 | 1.57 |
| 11/05 | 2,181 | 2,186 | 2,133 | 2,164 | +0.32% | 1,347,500 | 9413億4000万 | +0.98% | 21.71 | 1.56 |
| 11/04 | 2,149 | 2,186 | 2,135 | 2,157 | +1.6% | 1,535,900 | 9382億9500万 | +1.13% | 21.64 | 1.56 |
