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 | 1,341 | 1,392 | 1,341 | 1,363 | +1.64% | 7,990,000 | 1兆6329億 | -2.5% | 9.05 | 0.55 |
03/30 | 1,378 | 1,386 | 1,338 | 1,341 | -3.59% | 10,248,200 | 1兆6065億 | -3.94% | 8.91 | 0.54 |
03/29 | 1,408 | 1,420 | 1,387 | 1,391 | -1.56% | 4,921,900 | 1兆6664億 | -0.22% | 9.24 | 0.56 |
03/28 | 1,400 | 1,418 | 1,386 | 1,413 | +1.15% | 5,544,300 | 1兆6928億 | +1.58% | 9.38 | 0.57 |
03/25 | 1,345 | 1,406 | 1,345 | 1,397 | +3.02% | 5,310,300 | 1兆6736億 | +0.72% | 9.28 | 0.56 |
03/24 | 1,362 | 1,371 | 1,337 | 1,356 | -0.07% | 8,514,000 | 1兆6245億 | -2.09% | 9.01 | 0.55 |
03/23 | 1,382 | 1,405 | 1,353 | 1,357 | -1.09% | 6,332,100 | 1兆6257億 | -1.95% | 9.01 | 0.55 |
03/22 | 1,351 | 1,396 | 1,350 | 1,372 | +0.29% | 6,907,700 | 1兆6436億 | -0.87% | 9.11 | 0.55 |
03/18 | 1,384 | 1,419 | 1,340 | 1,368 | -2.49% | 8,570,800 | 1兆6388億 | -1.08% | 9.09 | 0.55 |
03/17 | 1,417 | 1,444 | 1,387 | 1,403 | -0.14% | 6,744,000 | 1兆6808億 | +1.96% | 9.32 | 0.57 |
03/16 | 1,431 | 1,442 | 1,385 | 1,405 | -3.3% | 7,556,000 | 1兆6832億 | +2.48% | 9.33 | 0.57 |
03/15 | 1,485 | 1,493 | 1,443 | 1,453 | -3% | 9,166,400 | 1兆7407億 | +6.37% | 9.65 | 0.59 |
03/14 | 1,438 | 1,509 | 1,422 | 1,498 | +8.63% | 11,594,500 | 1兆7946億 | +9.99% | 9.95 | 0.61 |
03/11 | 1,352 | 1,384 | 1,344 | 1,379 | -0.93% | 11,771,500 | 1兆6520億 | +1.7% | 9.16 | 0.56 |
03/10 | 1,410 | 1,412 | 1,363 | 1,392 | -0.57% | 5,943,800 | 1兆6676億 | +2.65% | 9.25 | 0.56 |
03/09 | 1,397 | 1,401 | 1,368 | 1,400 | -2.37% | 7,563,800 | 1兆6772億 | +3.17% | 9.3 | 0.57 |
03/08 | 1,456 | 1,486 | 1,412 | 1,434 | -1.44% | 6,455,000 | 1兆7179億 | +5.44% | 9.52 | 0.58 |
03/07 | 1,465 | 1,483 | 1,448 | 1,455 | -1.42% | 4,980,100 | 1兆7431億 | +6.91% | 9.66 | 0.59 |
03/04 | 1,520 | 1,524 | 1,457 | 1,476 | -1.07% | 9,775,700 | 1兆7682億 | +7.89% | 9.8 | 0.6 |
03/03 | 1,431 | 1,518 | 1,416 | 1,492 | +4.56% | 10,513,300 | 1兆7874億 | +8.43% | 9.91 | 0.6 |
03/02 | 1,424 | 1,446 | 1,396 | 1,427 | +5.78% | 8,591,900 | 1兆7095億 | +3.03% | 9.48 | 0.58 |
03/01 | 1,367 | 1,404 | 1,333 | 1,349 | -1.39% | 7,772,400 | 1兆6161億 | -3.3% | 8.96 | 0.55 |
02/29 | 1,379 | 1,426 | 1,367 | 1,368 | +1.11% | 11,132,400 | 1兆6388億 | -2.91% | 9.09 | 0.55 |
02/26 | 1,318 | 1,360 | 1,299 | 1,353 | +2.66% | 13,479,900 | 1兆6209億 | -4.85% | 8.99 | 0.55 |
02/25 | 1,302 | 1,329 | 1,295 | 1,318 | +1.93% | 12,513,100 | 1兆5789億 | -7.96% | 8.75 | 0.53 |
02/24 | 1,285 | 1,301 | 1,261 | 1,293 | -1.22% | 6,282,400 | 1兆5490億 | -10.52% | 8.59 | 0.52 |
02/23 | 1,319 | 1,345 | 1,305 | 1,309 | +0.23% | 5,097,600 | 1兆5682億 | -10.47% | 8.69 | 0.53 |
02/22 | 1,294 | 1,307 | 1,272 | 1,306 | -0.31% | 7,169,500 | 1兆5646億 | -11.64% | 8.67 | 0.53 |
02/19 | 1,335 | 1,345 | 1,296 | 1,310 | -3.39% | 6,308,200 | 1兆5694億 | -12.37% | 8.7 | 0.53 |
02/18 | 1,365 | 1,370 | 1,321 | 1,356 | +2.42% | 5,690,600 | 1兆6245億 | -10.44% | 9.01 | 0.55 |
02/17 | 1,361 | 1,383 | 1,298 | 1,324 | -3.36% | 8,163,300 | 1兆5861億 | -13.58% | 8.79 | 0.54 |
02/16 | 1,319 | 1,403 | 1,292 | 1,370 | +2.16% | 9,528,300 | 1兆6412億 | -11.61% | 9.1 | 0.55 |
02/15 | 1,343 | 1,369 | 1,296 | 1,341 | +12.41% | 13,987,300 | 1兆6065億 | -14.59% | 8.91 | 0.54 |
02/12 | 1,228 | 1,256 | 1,190 | 1,193 | -5.77% | 13,257,600 | 1兆4292億 | -25.02% | 7.92 | 0.48 |
02/10 | 1,293 | 1,298 | 1,235 | 1,266 | -2.01% | 17,131,100 | 1兆5166億 | -21.85% | 8.41 | 0.51 |
02/09 | 1,296 | 1,326 | 1,288 | 1,292 | -4.15% | 14,468,300 | 1兆5478億 | -21.6% | 8.58 | 0.52 |
02/08 | 1,316 | 1,364 | 1,307 | 1,348 | +0.15% | 11,978,200 | 1兆6149億 | -19.57% | 8.95 | 0.55 |
02/05 | 1,361 | 1,377 | 1,330 | 1,346 | -3.03% | 11,033,300 | 1兆6125億 | -21.01% | 8.94 | 0.54 |
02/04 | 1,350 | 1,404 | 1,348 | 1,388 | -2.05% | 14,330,300 | 1兆6628億 | -19.86% | 9.22 | 0.56 |
02/03 | 1,388 | 1,446 | 1,387 | 1,417 | -4.13% | 13,609,600 | 1兆6975億 | -19.35% | 9.41 | 0.57 |
02/02 | 1,458 | 1,518 | 1,444 | 1,478 | +1.58% | 14,419,900 | 1兆7706億 | -17.01% | 9.82 | 0.6 |
02/01 | 1,414 | 1,516 | 1,386 | 1,455 | -10.95% | 29,819,400 | 1兆7431億 | -19.26% | 9.66 | 0.59 |
01/29 | 1,709 | 1,748 | 1,541 | 1,634 | -2.68% | 19,038,200 | 1兆9575億 | -10.47% | 10.85 | 0.66 |
01/28 | 1,714 | 1,714 | 1,671 | 1,679 | -2.04% | 4,020,100 | 2兆114億 | -8.7% | 11.15 | 0.68 |
01/27 | 1,706 | 1,741 | 1,696 | 1,714 | +2.88% | 5,219,900 | 2兆534億 | -7.5% | 11.38 | 0.69 |
01/26 | 1,680 | 1,681 | 1,634 | 1,666 | -2.34% | 4,056,200 | 1兆9959億 | -10.86% | 11.07 | 0.67 |
01/25 | 1,734 | 1,736 | 1,697 | 1,706 | +0.41% | 4,693,000 | 2兆438億 | -9.5% | 11.33 | 0.69 |
01/22 | 1,718 | 1,720 | 1,650 | 1,699 | +6.32% | 7,525,200 | 2兆354億 | -10.44% | 11.28 | 0.69 |
01/21 | 1,643 | 1,682 | 1,597 | 1,598 | -2.92% | 7,411,900 | 1兆9144億 | -16.29% | 10.61 | 0.65 |
01/20 | 1,715 | 1,726 | 1,642 | 1,646 | -3.8% | 6,080,300 | 1兆9719億 | -14.58% | 10.93 | 0.67 |
01/19 | 1,690 | 1,714 | 1,672 | 1,711 | +0.47% | 4,720,400 | 2兆498億 | -11.94% | 11.36 | 0.69 |
01/18 | 1,674 | 1,709 | 1,661 | 1,703 | -1.84% | 8,868,600 | 2兆402億 | -12.93% | 11.31 | 0.69 |
01/15 | 1,800 | 1,830 | 1,719 | 1,735 | -2.2% | 6,626,600 | 2兆785億 | -12.02% | 11.52 | 0.7 |
01/14 | 1,756 | 1,778 | 1,721 | 1,774 | -2.85% | 8,106,300 | 2兆1252億 | -10.76% | 11.78 | 0.72 |
01/13 | 1,806 | 1,840 | 1,792 | 1,826 | +2.93% | 5,347,700 | 2兆1875億 | -8.79% | 12.13 | 0.74 |
01/12 | 1,804 | 1,824 | 1,773 | 1,774 | -4.37% | 8,167,500 | 2兆1252億 | -11.96% | 11.78 | 0.72 |
01/08 | 1,832 | 1,886 | 1,811 | 1,855 | -0.75% | 8,200,400 | 2兆2223億 | -8.62% | 12.32 | 0.75 |
01/07 | 1,926 | 1,926 | 1,860 | 1,869 | -2.96% | 7,244,700 | 2兆2391億 | -8.47% | 12.41 | 0.76 |
01/06 | 1,977 | 1,990 | 1,892 | 1,926 | -2.23% | 6,817,300 | 2兆3073億 | -6.19% | 12.79 | 0.78 |
01/05 | 1,982 | 1,997 | 1,958 | 1,970 | -1.25% | 4,259,300 | 2兆3601億 | -4.55% | 13.08 | 0.8 |
01/04 | 2,031 | 2,053 | 1,982 | 1,995 | -1.97% | 3,898,600 | 2兆3900億 | -3.76% | 13.25 | 0.81 |
2015 |
12/30 | 2,051 | 2,066 | 2,031 | 2,035 | -0.49% | 2,484,500 | 2兆4379億 | -2.16% | 13.51 | 0.82 |
12/29 | 2,025 | 2,055 | 2,019 | 2,045 | +0.99% | 2,716,600 | 2兆4499億 | -2.01% | 13.58 | 0.83 |
12/28 | 2,012 | 2,038 | 1,999 | 2,025 | +0.7% | 2,311,100 | 2兆4259億 | -3.3% | 13.45 | 0.82 |
12/25 | 2,006 | 2,029 | 2,003 | 2,011 | +0.25% | 2,302,800 | 2兆4092億 | -4.42% | 13.35 | 0.81 |
12/24 | 2,020 | 2,025 | 2,000 | 2,006 | -0.25% | 3,011,900 | 2兆4032億 | -5.02% | 13.32 | 0.81 |
12/22 | 2,012 | 2,027 | 1,991 | 2,011 | +0.3% | 3,297,700 | 2兆4092億 | -5.28% | 13.35 | 0.81 |
12/21 | 1,995 | 2,020 | 1,964 | 2,005 | -0.94% | 5,828,600 | 2兆4020億 | -6% | 13.31 | 0.81 |
12/18 | 2,101 | 2,153 | 1,992 | 2,024 | -3.89% | 9,638,200 | 2兆4247億 | -5.64% | 13.44 | 0.82 |
12/17 | 2,151 | 2,165 | 2,096 | 2,106 | +1.25% | 6,866,400 | 2兆5230億 | -2.41% | 13.98 | 0.85 |
12/16 | 2,060 | 2,115 | 2,040 | 2,080 | +4.68% | 9,318,300 | 2兆4918億 | -4.06% | 13.81 | 0.84 |
12/15 | 2,016 | 2,029 | 1,979 | 1,987 | -1.39% | 4,982,100 | 2兆3804億 | -8.77% | 13.19 | 0.8 |
12/14 | 1,990 | 2,019 | 1,965 | 2,015 | -1.23% | 7,492,700 | 2兆4140億 | -8.12% | 13.38 | 0.81 |
12/11 | 2,016 | 2,049 | 2,016 | 2,040 | -0.1% | 4,265,300 | 2兆4439億 | -7.31% | 13.55 | 0.82 |
12/10 | 2,012 | 2,059 | 2,003 | 2,042 | 0% | 4,506,100 | 2兆4463億 | -7.52% | 13.56 | 0.83 |
12/09 | 2,081 | 2,081 | 2,010 | 2,042 | -3.41% | 7,692,300 | 2兆4463億 | -7.77% | 13.56 | 0.83 |
12/08 | 2,146 | 2,160 | 2,109 | 2,114 | -0.56% | 3,738,800 | 2兆5326億 | -4.6% | 14.04 | 0.85 |
12/07 | 2,140 | 2,145 | 2,111 | 2,126 | +0.14% | 3,791,000 | 2兆5469億 | -4.06% | 14.12 | 0.86 |
12/04 | 2,091 | 2,142 | 2,089 | 2,123 | -1.53% | 4,560,900 | 2兆5434億 | -4.15% | 14.1 | 0.86 |
12/03 | 2,159 | 2,163 | 2,138 | 2,156 | +0.33% | 4,939,400 | 2兆5829億 | -2.58% | 14.32 | 0.87 |
12/02 | 2,159 | 2,210 | 2,146 | 2,149 | -0.51% | 6,756,400 | 2兆5745億 | -2.76% | 14.27 | 0.87 |
12/01 | 2,134 | 2,183 | 2,128 | 2,160 | +1.41% | 5,435,800 | 2兆5877億 | -2.26% | 14.34 | 0.87 |
11/30 | 2,176 | 2,180 | 2,122 | 2,130 | -2.92% | 6,246,100 | 2兆5517億 | -3.53% | 14.14 | 0.86 |
11/27 | 2,190 | 2,214 | 2,187 | 2,194 | -0.32% | 2,770,200 | 2兆6284億 | -0.54% | 14.57 | 0.89 |
11/26 | 2,191 | 2,215 | 2,190 | 2,201 | +1.29% | 3,669,000 | 2兆6368億 | 0% | 14.61 | 0.89 |
11/25 | 2,195 | 2,196 | 2,160 | 2,173 | -1.32% | 3,555,800 | 2兆6033億 | -1% | 14.43 | 0.88 |
11/24 | 2,234 | 2,242 | 2,198 | 2,202 | -1.61% | 4,641,400 | 2兆6380億 | +0.64% | 14.62 | 0.89 |
11/20 | 2,253 | 2,253 | 2,205 | 2,238 | -0.75% | 5,535,000 | 2兆6811億 | +2.61% | 14.86 | 0.9 |
11/19 | 2,268 | 2,273 | 2,231 | 2,255 | +1.17% | 4,175,700 | 2兆7015億 | +3.92% | 14.97 | 0.91 |
11/18 | 2,289 | 2,300 | 2,219 | 2,229 | -1.63% | 4,892,000 | 2兆6703億 | +3.24% | 14.8 | 0.9 |
11/17 | 2,308 | 2,326 | 2,263 | 2,266 | -0.04% | 4,330,500 | 2兆7147億 | +5.4% | 15.05 | 0.92 |
11/16 | 2,201 | 2,278 | 2,195 | 2,267 | -2.16% | 5,971,800 | 2兆7159億 | +5.79% | 15.05 | 0.92 |
11/13 | 2,302 | 2,325 | 2,291 | 2,317 | -0.98% | 3,709,900 | 2兆7758億 | +8.63% | 15.38 | 0.94 |
11/12 | 2,339 | 2,348 | 2,321 | 2,340 | -0.13% | 3,051,700 | 2兆8033億 | +10.38% | 15.54 | 0.95 |
11/11 | 2,332 | 2,353 | 2,326 | 2,343 | -0.38% | 4,038,500 | 2兆8069億 | +11.31% | 15.56 | 0.95 |
11/10 | 2,314 | 2,354 | 2,312 | 2,352 | +0.38% | 5,294,400 | 2兆8177億 | +12.59% | 15.62 | 0.95 |
11/09 | 2,328 | 2,372 | 2,301 | 2,343 | +5.16% | 9,878,900 | 2兆8069億 | +13.08% | 15.56 | 0.95 |
11/06 | 2,247 | 2,250 | 2,221 | 2,228 | +0.32% | 4,039,000 | 2兆6691億 | +8.42% | 14.79 | 0.9 |
11/05 | 2,196 | 2,237 | 2,193 | 2,221 | +1.83% | 6,926,900 | 2兆6608億 | +8.77% | 14.75 | 0.9 |
11/04 | 2,145 | 2,207 | 2,132 | 2,181 | +4.11% | 7,437,800 | 2兆6128億 | +7.65% | 14.48 | 0.88 |