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 |
---|
2022 | 10/1, 株式分割 1→3 |
2016 |
03/31 | 1,284 | 1,303 | 1,267 | 1,267 | -2.09% | 11,363,700 | 2兆8785億 | -3.97% | 11.27 | 0.82 |
03/30 | 1,308 | 1,326 | 1,291 | 1,294 | -1.52% | 5,940,000 | 2兆9399億 | -1.92% | 11.51 | 0.84 |
03/29 | 1,313 | 1,333 | 1,309 | 1,314 | -0.66% | 5,655,600 | 2兆9854億 | -0.4% | 11.68 | 0.85 |
03/28 | 1,332 | 1,343 | 1,297 | 1,322 | -0.5% | 7,215,600 | 3兆50億 | +0.4% | 11.76 | 0.86 |
03/25 | 1,270 | 1,333 | 1,267 | 1,329 | +4.07% | 7,515,600 | 3兆202億 | +1.14% | 11.82 | 0.86 |
03/24 | 1,290 | 1,297 | 1,274 | 1,277 | -1.31% | 6,387,300 | 2兆9020億 | -2.59% | 11.36 | 0.83 |
03/23 | 1,307 | 1,330 | 1,286 | 1,294 | -0.38% | 5,203,800 | 2兆9407億 | -1.15% | 11.51 | 0.84 |
03/22 | 1,294 | 1,314 | 1,282 | 1,299 | +1.94% | 7,065,900 | 2兆9520億 | -0.69% | 11.55 | 0.84 |
03/18 | 1,299 | 1,315 | 1,260 | 1,274 | -2.82% | 9,447,600 | 2兆8960億 | -2.42% | 11.33 | 0.83 |
03/17 | 1,326 | 1,344 | 1,296 | 1,311 | +0.18% | 7,357,500 | 2兆9801億 | +0.95% | 11.66 | 0.85 |
03/16 | 1,313 | 1,325 | 1,304 | 1,309 | -1.41% | 5,576,400 | 2兆9747億 | +1.16% | 11.64 | 0.85 |
03/15 | 1,352 | 1,361 | 1,321 | 1,328 | -2.09% | 6,281,100 | 3兆172億 | +2.84% | 11.81 | 0.86 |
03/14 | 1,339 | 1,372 | 1,324 | 1,356 | +2.75% | 7,672,200 | 3兆816億 | +5.03% | 12.06 | 0.88 |
03/11 | 1,290 | 1,326 | 1,284 | 1,320 | +0.05% | 10,932,000 | 2兆9990億 | +2.3% | 11.74 | 0.86 |
03/10 | 1,305 | 1,321 | 1,286 | 1,319 | +2.38% | 7,948,500 | 2兆9975億 | +2.09% | 11.73 | 0.86 |
03/09 | 1,297 | 1,298 | 1,273 | 1,288 | -2.28% | 7,315,500 | 2兆9278億 | -0.59% | 11.46 | 0.84 |
03/08 | 1,326 | 1,349 | 1,292 | 1,318 | -1.42% | 9,334,800 | 2兆9960億 | +1.1% | 11.73 | 0.86 |
03/07 | 1,370 | 1,372 | 1,319 | 1,337 | -3.28% | 10,341,900 | 3兆391億 | +1.93% | 11.9 | 0.87 |
03/04 | 1,386 | 1,387 | 1,369 | 1,383 | -0.74% | 5,236,500 | 3兆1422億 | +5.15% | 12.3 | 0.9 |
03/03 | 1,379 | 1,402 | 1,369 | 1,393 | +1.63% | 5,655,600 | 3兆1656億 | +6.01% | 12.39 | 0.91 |
03/02 | 1,343 | 1,389 | 1,334 | 1,371 | +6.09% | 9,364,800 | 3兆1149億 | +4.31% | 12.19 | 0.89 |
03/01 | 1,310 | 1,322 | 1,282 | 1,292 | -1.52% | 6,093,900 | 2兆9361億 | -1.6% | 11.49 | 0.84 |
02/29 | 1,343 | 1,359 | 1,312 | 1,312 | -1.11% | 10,125,000 | 2兆9816億 | -0.3% | 11.67 | 0.85 |
02/26 | 1,340 | 1,356 | 1,322 | 1,327 | -0.57% | 7,114,800 | 3兆149億 | +0.66% | 11.8 | 0.86 |
02/25 | 1,306 | 1,343 | 1,296 | 1,334 | +3.97% | 10,151,100 | 3兆323億 | +1.39% | 11.87 | 0.87 |
02/24 | 1,258 | 1,290 | 1,242 | 1,283 | +0.13% | 12,887,700 | 2兆9164億 | -2.41% | 11.41 | 0.83 |
02/23 | 1,276 | 1,303 | 1,272 | 1,282 | +1.42% | 9,998,700 | 2兆9126億 | -2.76% | 11.4 | 0.83 |
02/22 | 1,229 | 1,273 | 1,228 | 1,264 | +1.94% | 8,032,200 | 2兆8717億 | -4.34% | 11.24 | 0.82 |
02/19 | 1,248 | 1,257 | 1,231 | 1,240 | -1.69% | 6,982,500 | 2兆8172億 | -6.44% | 11.03 | 0.81 |
02/18 | 1,267 | 1,273 | 1,241 | 1,261 | +2.88% | 9,252,300 | 2兆8657億 | -5.26% | 11.22 | 0.82 |
02/17 | 1,267 | 1,286 | 1,209 | 1,226 | -3.92% | 10,480,800 | 2兆7854億 | -8.33% | 10.9 | 0.8 |
02/16 | 1,221 | 1,294 | 1,221 | 1,276 | +2.79% | 8,049,900 | 2兆8990億 | -5.01% | 11.35 | 0.83 |
02/15 | 1,167 | 1,261 | 1,155 | 1,241 | +11.13% | 16,166,100 | 2兆8202億 | -8.07% | 11.04 | 0.81 |
02/12 | 1,111 | 1,149 | 1,103 | 1,117 | -5.85% | 14,214,300 | 2兆5377億 | -17.83% | 9.93 | 0.73 |
02/10 | 1,231 | 1,239 | 1,168 | 1,186 | -3.86% | 12,028,500 | 2兆6952億 | -13.62% | 10.55 | 0.77 |
02/09 | 1,243 | 1,258 | 1,222 | 1,234 | -6.09% | 11,965,800 | 2兆8035億 | -10.99% | 10.97 | 0.8 |
02/08 | 1,306 | 1,324 | 1,290 | 1,314 | -2.28% | 10,740,600 | 2兆9854億 | -6.03% | 11.68 | 0.85 |
02/05 | 1,347 | 1,351 | 1,319 | 1,344 | -1.87% | 6,078,300 | 3兆550億 | -4.52% | 11.96 | 0.87 |
02/04 | 1,367 | 1,381 | 1,354 | 1,370 | -3.54% | 8,424,600 | 3兆1134億 | -3.39% | 12.19 | 0.89 |
02/03 | 1,415 | 1,430 | 1,402 | 1,420 | -3.6% | 6,639,600 | 3兆2278億 | -0.4% | 12.63 | 0.92 |
02/02 | 1,493 | 1,506 | 1,467 | 1,473 | -3.3% | 10,464,600 | 3兆3482億 | +2.96% | 13.1 | 0.96 |
02/01 | 1,493 | 1,529 | 1,470 | 1,524 | +7.6% | 20,401,500 | 3兆4626億 | +6.33% | 13.55 | 0.99 |
01/29 | 1,384 | 1,420 | 1,334 | 1,416 | +4.04% | 12,835,800 | 3兆2179億 | -1.19% | 12.59 | 0.92 |
01/28 | 1,377 | 1,383 | 1,347 | 1,361 | -1.71% | 4,889,400 | 3兆929億 | -5.22% | 12.11 | 0.88 |
01/27 | 1,367 | 1,395 | 1,361 | 1,385 | +3.33% | 6,107,400 | 3兆1467億 | -3.98% | 12.32 | 0.9 |
01/26 | 1,344 | 1,351 | 1,332 | 1,340 | -2.62% | 4,622,100 | 3兆452億 | -7.52% | 11.92 | 0.87 |
01/25 | 1,373 | 1,390 | 1,366 | 1,376 | +1.75% | 6,084,300 | 3兆1270億 | -5.49% | 12.24 | 0.89 |
01/22 | 1,339 | 1,356 | 1,304 | 1,352 | +5.68% | 6,832,500 | 3兆732億 | -7.31% | 12.03 | 0.88 |
01/21 | 1,314 | 1,340 | 1,280 | 1,280 | -2.29% | 7,302,300 | 2兆9081億 | -12.59% | 11.38 | 0.83 |
01/20 | 1,358 | 1,362 | 1,308 | 1,310 | -3.89% | 5,906,100 | 2兆9763億 | -11.15% | 11.65 | 0.85 |
01/19 | 1,345 | 1,363 | 1,336 | 1,363 | +0.76% | 4,837,200 | 3兆967億 | -8.11% | 12.12 | 0.89 |
01/18 | 1,327 | 1,360 | 1,322 | 1,352 | -0.56% | 7,364,700 | 3兆732億 | -9.24% | 12.03 | 0.88 |
01/15 | 1,414 | 1,415 | 1,352 | 1,360 | -1.78% | 7,392,900 | 3兆906億 | -9.15% | 12.1 | 0.88 |
01/14 | 1,388 | 1,389 | 1,351 | 1,385 | -1.89% | 9,020,100 | 3兆1467億 | -8% | 12.32 | 0.9 |
01/13 | 1,416 | 1,422 | 1,406 | 1,411 | +1.34% | 6,991,500 | 3兆2073億 | -6.6% | 12.55 | 0.92 |
01/12 | 1,409 | 1,431 | 1,393 | 1,393 | -3.62% | 8,293,500 | 3兆1649億 | -8.2% | 12.39 | 0.9 |
01/08 | 1,447 | 1,482 | 1,445 | 1,445 | -1.28% | 7,898,700 | 3兆2838億 | -5.12% | 12.85 | 0.94 |
01/07 | 1,481 | 1,504 | 1,462 | 1,464 | -1.08% | 8,454,900 | 3兆3262億 | -4.15% | 13.02 | 0.95 |
01/06 | 1,515 | 1,524 | 1,462 | 1,480 | -1.68% | 5,415,000 | 3兆3626億 | -3.23% | 13.16 | 0.96 |
01/05 | 1,520 | 1,520 | 1,501 | 1,505 | -1.87% | 6,130,500 | 3兆4202億 | -1.76% | 13.39 | 0.98 |
01/04 | 1,562 | 1,578 | 1,526 | 1,534 | -2.36% | 5,504,700 | 3兆4853億 | -0.09% | 13.64 | 1 |
2015 |
12/30 | 1,587 | 1,588 | 1,569 | 1,571 | -0.86% | 4,530,900 | 3兆5694億 | +2.19% | 13.97 | 1.02 |
12/29 | 1,560 | 1,592 | 1,557 | 1,584 | +1.82% | 4,829,700 | 3兆6005億 | +3.01% | 14.09 | 1.03 |
12/28 | 1,554 | 1,563 | 1,544 | 1,556 | +0.37% | 3,237,000 | 3兆5361億 | +1.17% | 13.84 | 1.01 |
12/25 | 1,539 | 1,558 | 1,535 | 1,550 | +1.42% | 3,609,000 | 3兆5232億 | +0.67% | 13.79 | 1.01 |
12/24 | 1,540 | 1,542 | 1,526 | 1,529 | +0.79% | 4,184,400 | 3兆4740億 | -0.8% | 13.6 | 0.99 |
12/22 | 1,499 | 1,526 | 1,497 | 1,517 | +0.89% | 4,361,100 | 3兆4467億 | -1.83% | 13.49 | 0.99 |
12/21 | 1,497 | 1,516 | 1,474 | 1,503 | -0.33% | 9,139,200 | 3兆4164億 | -2.95% | 13.37 | 0.98 |
12/18 | 1,548 | 1,598 | 1,507 | 1,508 | -2.67% | 9,507,000 | 3兆4277億 | -3% | 13.42 | 0.98 |
12/17 | 1,554 | 1,579 | 1,542 | 1,550 | +2.24% | 10,061,700 | 3兆5217億 | -0.73% | 13.78 | 1.01 |
12/16 | 1,497 | 1,537 | 1,493 | 1,516 | +3.88% | 8,368,500 | 3兆4444億 | -3.21% | 13.48 | 0.98 |
12/15 | 1,483 | 1,486 | 1,459 | 1,459 | -2.01% | 6,708,600 | 3兆3156億 | -7.13% | 12.98 | 0.95 |
12/14 | 1,478 | 1,492 | 1,462 | 1,489 | -2.32% | 8,278,800 | 3兆3838億 | -5.7% | 13.24 | 0.97 |
12/11 | 1,521 | 1,535 | 1,519 | 1,524 | -0.78% | 10,835,400 | 3兆4641億 | -3.77% | 13.56 | 0.99 |
12/10 | 1,512 | 1,548 | 1,504 | 1,536 | +0.72% | 11,430,300 | 3兆4914億 | -3.19% | 13.67 | 1 |
12/09 | 1,533 | 1,535 | 1,517 | 1,525 | -0.91% | 10,197,600 | 3兆4664億 | -4.01% | 13.57 | 0.99 |
12/08 | 1,550 | 1,550 | 1,536 | 1,539 | -0.22% | 6,883,500 | 3兆4982億 | -3.19% | 13.69 | 1 |
12/07 | 1,561 | 1,565 | 1,537 | 1,543 | +0.26% | 7,770,300 | 3兆5058億 | -3.04% | 13.72 | 1 |
12/04 | 1,530 | 1,543 | 1,526 | 1,539 | -1.6% | 8,009,400 | 3兆4967億 | -3.35% | 13.69 | 1 |
12/03 | 1,558 | 1,571 | 1,552 | 1,564 | +1.03% | 6,321,000 | 3兆5535億 | -1.78% | 13.91 | 1.02 |
12/02 | 1,536 | 1,565 | 1,533 | 1,548 | +0.72% | 9,932,100 | 3兆5171億 | -2.78% | 13.77 | 1.01 |
12/01 | 1,524 | 1,539 | 1,508 | 1,537 | +1.54% | 8,005,200 | 3兆4921億 | -3.6% | 13.67 | 1 |
11/30 | 1,567 | 1,567 | 1,511 | 1,513 | -3.61% | 11,460,600 | 3兆4391億 | -5.18% | 13.46 | 0.98 |
11/27 | 1,582 | 1,587 | 1,567 | 1,570 | -0.7% | 4,802,100 | 3兆5679億 | -1.69% | 13.96 | 1.02 |
11/26 | 1,593 | 1,616 | 1,577 | 1,581 | +0.25% | 5,398,800 | 3兆5929億 | -0.94% | 14.06 | 1.03 |
11/25 | 1,586 | 1,588 | 1,569 | 1,577 | -0.57% | 5,249,100 | 3兆5838億 | -1% | 14.03 | 1.02 |
11/24 | 1,598 | 1,607 | 1,579 | 1,586 | -0.69% | 8,420,700 | 3兆6043億 | -0.19% | 14.11 | 1.03 |
11/20 | 1,597 | 1,604 | 1,580 | 1,597 | -0.37% | 6,510,900 | 3兆6292億 | +0.69% | 14.2 | 1.04 |
11/19 | 1,597 | 1,617 | 1,581 | 1,603 | +1.5% | 10,436,100 | 3兆6429億 | +1.39% | 14.26 | 1.04 |
11/18 | 1,635 | 1,649 | 1,574 | 1,579 | -2.21% | 11,016,300 | 3兆5891億 | +0.21% | 14.05 | 1.03 |
11/17 | 1,653 | 1,656 | 1,613 | 1,615 | -0.96% | 6,556,800 | 3兆6702億 | +2.6% | 14.36 | 1.05 |
11/16 | 1,611 | 1,636 | 1,609 | 1,631 | -1.05% | 3,978,600 | 3兆7058億 | +3.86% | 14.5 | 1.06 |
11/13 | 1,637 | 1,653 | 1,634 | 1,648 | -0.62% | 3,704,400 | 3兆7452億 | +5.24% | 14.66 | 1.07 |
11/12 | 1,661 | 1,666 | 1,648 | 1,658 | -0.48% | 3,075,900 | 3兆7686億 | +6.24% | 14.75 | 1.08 |
11/11 | 1,647 | 1,677 | 1,644 | 1,666 | +1.09% | 4,854,900 | 3兆7868億 | +7.09% | 14.82 | 1.08 |
11/10 | 1,633 | 1,653 | 1,619 | 1,648 | -0.38% | 4,093,200 | 3兆7459億 | +6.41% | 14.66 | 1.07 |
11/09 | 1,628 | 1,672 | 1,619 | 1,655 | +3.09% | 7,304,100 | 3兆7603億 | +7.24% | 14.72 | 1.08 |
11/06 | 1,621 | 1,622 | 1,598 | 1,605 | -0.04% | 3,551,100 | 3兆6474億 | +4.49% | 14.28 | 1.04 |
11/05 | 1,610 | 1,619 | 1,587 | 1,606 | +0.63% | 5,742,300 | 3兆6489億 | +4.88% | 14.28 | 1.04 |
11/04 | 1,602 | 1,610 | 1,589 | 1,596 | +3.59% | 7,833,600 | 3兆6262億 | +4.77% | 14.19 | 1.04 |