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 | 1,046 | 1,073 | 1,045 | 1,050 | +1.45% | 3,943,900 | 7155億5400万 | -5.66% | 9.39 | 0.56 |
| 03/30 | 1,075 | 1,075 | 1,034 | 1,035 | -4.87% | 5,040,700 | 7053億3180万 | -7.26% | 9.26 | 0.55 |
| 03/29 | 1,099 | 1,108 | 1,077 | 1,088 | -2.07% | 2,485,300 | 7414億5024万 | -2.77% | 9.73 | 0.58 |
| 03/28 | 1,117 | 1,123 | 1,087 | 1,111 | +0.91% | 4,121,000 | 7571億2428万 | -0.8% | 9.94 | 0.6 |
| 03/25 | 1,076 | 1,108 | 1,058 | 1,101 | +4.46% | 3,484,300 | 7503億948万 | -1.78% | 9.85 | 0.59 |
| 03/24 | 1,057 | 1,062 | 1,041 | 1,054 | -0.47% | 3,641,300 | 7182億7992万 | -6.14% | 9.43 | 0.56 |
| 03/23 | 1,074 | 1,095 | 1,057 | 1,059 | -0.47% | 2,425,100 | 7216億8732万 | -5.95% | 9.47 | 0.57 |
| 03/22 | 1,066 | 1,087 | 1,054 | 1,064 | -0.56% | 4,003,100 | 7250億9472万 | -5.84% | 9.51 | 0.57 |
| 03/18 | 1,091 | 1,110 | 1,054 | 1,070 | -2.9% | 3,266,100 | 7291億8360万 | -5.56% | 9.57 | 0.57 |
| 03/17 | 1,115 | 1,136 | 1,093 | 1,102 | -0.27% | 3,500,200 | 7509億9096万 | -2.56% | 9.85 | 0.59 |
| 03/16 | 1,127 | 1,130 | 1,092 | 1,105 | -3.24% | 3,513,300 | 7530億3540万 | -2.21% | 9.88 | 0.59 |
| 03/15 | 1,173 | 1,173 | 1,133 | 1,142 | -2.73% | 3,462,200 | 7782億5016万 | +1.06% | 10.21 | 0.61 |
| 03/14 | 1,142 | 1,188 | 1,121 | 1,174 | +4.82% | 5,435,800 | 8000億5752万 | +3.89% | 10.5 | 0.63 |
| 03/11 | 1,087 | 1,126 | 1,081 | 1,120 | +1.27% | 4,985,600 | 7632億5760万 | -0.8% | 10.02 | 0.6 |
| 03/10 | 1,120 | 1,129 | 1,090 | 1,106 | -0.36% | 3,859,700 | 7537億1688万 | -2.21% | 9.89 | 0.59 |
| 03/09 | 1,137 | 1,137 | 1,097 | 1,110 | -4.15% | 4,287,400 | 7564億4280万 | -2.29% | 9.93 | 0.59 |
| 03/08 | 1,150 | 1,179 | 1,132 | 1,158 | -0.17% | 4,047,700 | 7891億5384万 | +1.4% | 10.36 | 0.62 |
| 03/07 | 1,188 | 1,188 | 1,155 | 1,160 | -2.93% | 2,999,200 | 7905億1680万 | +1.22% | 10.37 | 0.62 |
| 03/04 | 1,205 | 1,205 | 1,184 | 1,195 | -0.83% | 3,108,800 | 8143億6860万 | +3.55% | 10.69 | 0.64 |
| 03/03 | 1,157 | 1,224 | 1,152 | 1,205 | +4.6% | 3,511,100 | 8211億8340万 | +3.7% | 10.78 | 0.65 |
| 03/02 | 1,147 | 1,170 | 1,138 | 1,152 | +3.88% | 3,658,600 | 7850億6496万 | -1.54% | 10.3 | 0.62 |
| 03/01 | 1,114 | 1,125 | 1,092 | 1,109 | -0.45% | 2,976,100 | 7557億6132万 | -5.94% | 9.92 | 0.59 |
| 02/29 | 1,140 | 1,167 | 1,112 | 1,114 | -0.98% | 3,075,200 | 7591億6872万 | -6.39% | 9.96 | 0.6 |
| 02/26 | 1,150 | 1,162 | 1,120 | 1,125 | -0.27% | 3,373,100 | 7666億6500万 | -6.41% | 10.06 | 0.6 |
| 02/25 | 1,111 | 1,138 | 1,097 | 1,128 | +2.27% | 2,845,900 | 7687億944万 | -6.7% | 10.09 | 0.6 |
| 02/24 | 1,096 | 1,110 | 1,077 | 1,103 | -1.34% | 2,892,100 | 7516億7244万 | -9.37% | 9.86 | 0.59 |
| 02/23 | 1,123 | 1,147 | 1,112 | 1,118 | +0.09% | 3,409,300 | 7618億9464万 | -9.03% | 10 | 0.6 |
| 02/22 | 1,111 | 1,123 | 1,101 | 1,117 | -0.45% | 3,490,700 | 7612億1316万 | -9.92% | 9.99 | 0.6 |
| 02/19 | 1,138 | 1,144 | 1,112 | 1,122 | -2.6% | 2,414,300 | 7646億2056万 | -10.31% | 10.03 | 0.6 |
| 02/18 | 1,160 | 1,170 | 1,132 | 1,152 | +1.95% | 3,330,500 | 7850億6496万 | -8.86% | 10.3 | 0.62 |
| 02/17 | 1,155 | 1,182 | 1,112 | 1,130 | -2.84% | 4,763,700 | 7700億7240万 | -11.44% | 10.11 | 0.61 |
| 02/16 | 1,127 | 1,189 | 1,111 | 1,163 | +0.95% | 5,836,900 | 7925億6124万 | -9.7% | 10.4 | 0.62 |
| 02/15 | 1,172 | 1,172 | 1,108 | 1,152 | +12.72% | 8,626,700 | 7850億6496万 | -11.38% | 10.3 | 0.62 |
| 02/12 | 1,050 | 1,062 | 1,018 | 1,022 | -4.75% | 6,621,400 | 6964億7256万 | -22.22% | 9.14 | 0.55 |
| 02/10 | 1,105 | 1,119 | 1,052 | 1,073 | -2.28% | 5,511,300 | 7312億2804万 | -19.57% | 9.6 | 0.58 |
| 02/09 | 1,094 | 1,116 | 1,091 | 1,098 | -4.02% | 5,467,800 | 7482億6504万 | -18.85% | 9.82 | 0.59 |
| 02/08 | 1,122 | 1,153 | 1,098 | 1,144 | +0.09% | 6,010,100 | 7796億1312万 | -16.62% | 10.23 | 0.61 |
| 02/05 | 1,160 | 1,171 | 1,122 | 1,143 | -3.05% | 5,244,700 | 7789億3164万 | -17.83% | 10.22 | 0.61 |
| 02/04 | 1,200 | 1,209 | 1,177 | 1,179 | -3.83% | 7,351,100 | 8034億6492万 | -16.38% | 10.54 | 0.63 |
| 02/03 | 1,236 | 1,248 | 1,212 | 1,226 | -2.85% | 4,402,200 | 8354億9448万 | -14.09% | 10.96 | 0.66 |
| 02/02 | 1,249 | 1,281 | 1,236 | 1,262 | +0.24% | 8,361,400 | 8600億2776万 | -12.48% | 11.29 | 0.68 |
| 02/01 | 1,328 | 1,331 | 1,235 | 1,259 | -7.29% | 10,542,600 | 8579億8332万 | -13.41% | 11.26 | 0.67 |
| 01/29 | 1,414 | 1,455 | 1,299 | 1,358 | -2.23% | 9,436,300 | 9254億4984万 | -7.49% | 12.14 | 0.73 |
| 01/28 | 1,418 | 1,418 | 1,387 | 1,389 | -2.32% | 1,740,800 | 9465億7572万 | -5.96% | 12.42 | 0.74 |
| 01/27 | 1,392 | 1,440 | 1,387 | 1,422 | +4.33% | 3,822,800 | 9690億6456万 | -4.24% | 12.72 | 0.76 |
| 01/26 | 1,379 | 1,379 | 1,345 | 1,363 | -2.57% | 2,219,000 | 9288億5724万 | -8.83% | 12.19 | 0.73 |
| 01/25 | 1,410 | 1,411 | 1,388 | 1,399 | +0.36% | 2,140,700 | 9533億9052万 | -7.04% | 12.51 | 0.75 |
| 01/22 | 1,378 | 1,397 | 1,351 | 1,394 | +6.57% | 3,481,100 | 9499億8312万 | -7.93% | 12.47 | 0.75 |
| 01/21 | 1,339 | 1,380 | 1,308 | 1,308 | -2.24% | 3,280,600 | 8913億7584万 | -14.12% | 11.7 | 0.7 |
| 01/20 | 1,398 | 1,410 | 1,336 | 1,338 | -4.43% | 2,685,200 | 9118億2024万 | -12.89% | 11.97 | 0.72 |
| 01/19 | 1,384 | 1,405 | 1,371 | 1,400 | +0.43% | 1,835,000 | 9540億7200万 | -9.62% | 12.52 | 0.75 |
| 01/18 | 1,362 | 1,400 | 1,357 | 1,394 | -0.21% | 2,306,800 | 9499億8312万 | -10.64% | 12.47 | 0.75 |
| 01/15 | 1,462 | 1,467 | 1,390 | 1,397 | -2.58% | 4,820,000 | 9520億2756万 | -11.25% | 12.49 | 0.75 |
| 01/14 | 1,419 | 1,438 | 1,389 | 1,434 | -1.38% | 4,700,900 | 9772億4232万 | -9.64% | 12.82 | 0.77 |
| 01/13 | 1,455 | 1,464 | 1,443 | 1,454 | +1.96% | 2,978,900 | 9908億7192万 | -9.07% | 13 | 0.78 |
| 01/12 | 1,443 | 1,460 | 1,426 | 1,426 | -3.19% | 3,096,000 | 9717億9048万 | -11.54% | 12.75 | 0.76 |
| 01/08 | 1,465 | 1,508 | 1,451 | 1,473 | -1.01% | 2,872,200 | 1兆38億 | -9.3% | 13.17 | 0.79 |
| 01/07 | 1,530 | 1,532 | 1,482 | 1,488 | -2.49% | 3,003,400 | 1兆140億 | -9.05% | 13.31 | 0.8 |
| 01/06 | 1,570 | 1,579 | 1,511 | 1,526 | -1.8% | 2,376,300 | 1兆399億 | -7.23% | 13.65 | 0.82 |
| 01/05 | 1,560 | 1,577 | 1,542 | 1,554 | -1.33% | 2,107,200 | 1兆590億 | -6.1% | 13.9 | 0.83 |
| 01/04 | 1,592 | 1,623 | 1,566 | 1,575 | -2.11% | 1,767,800 | 1兆733億 | -5.35% | 14.08 | 0.84 |
| 2015 |
| 12/30 | 1,620 | 1,632 | 1,609 | 1,609 | -0.86% | 2,128,800 | 1兆965億 | -3.77% | 14.39 | 0.86 |
| 12/29 | 1,600 | 1,631 | 1,594 | 1,623 | +1.25% | 1,750,500 | 1兆1060億 | -3.34% | 14.51 | 0.87 |
| 12/28 | 1,601 | 1,610 | 1,583 | 1,603 | +0.63% | 1,901,300 | 1兆924億 | -4.92% | 14.33 | 0.86 |
| 12/25 | 1,596 | 1,605 | 1,580 | 1,593 | +0.7% | 1,467,600 | 1兆855億 | -5.96% | 14.25 | 0.85 |
| 12/24 | 1,619 | 1,624 | 1,581 | 1,582 | -0.88% | 2,361,500 | 1兆781億 | -6.94% | 14.15 | 0.85 |
| 12/22 | 1,574 | 1,602 | 1,571 | 1,596 | +1.2% | 2,631,300 | 1兆876億 | -6.45% | 14.27 | 0.86 |
| 12/21 | 1,571 | 1,586 | 1,554 | 1,577 | -1.31% | 3,493,800 | 1兆746億 | -7.89% | 14.1 | 0.85 |
| 12/18 | 1,651 | 1,690 | 1,589 | 1,598 | -3.97% | 4,170,200 | 1兆890億 | -7.15% | 14.29 | 0.86 |
| 12/17 | 1,683 | 1,699 | 1,659 | 1,664 | +2.02% | 2,781,200 | 1兆1339億 | -3.76% | 14.88 | 0.89 |
| 12/16 | 1,636 | 1,660 | 1,617 | 1,631 | +1.68% | 4,427,400 | 1兆1114億 | -5.89% | 14.59 | 0.87 |
| 12/15 | 1,637 | 1,644 | 1,603 | 1,604 | -0.93% | 2,005,100 | 1兆930億 | -7.82% | 14.34 | 0.86 |
| 12/14 | 1,590 | 1,621 | 1,581 | 1,619 | -1.76% | 2,894,800 | 1兆1033億 | -7.33% | 14.48 | 0.87 |
| 12/11 | 1,633 | 1,661 | 1,632 | 1,648 | -0.72% | 3,671,200 | 1兆1230億 | -5.94% | 14.74 | 0.88 |
| 12/10 | 1,657 | 1,677 | 1,634 | 1,660 | -1.31% | 3,113,000 | 1兆1312億 | -5.36% | 14.84 | 0.89 |
| 12/09 | 1,704 | 1,709 | 1,668 | 1,682 | -2.55% | 3,412,100 | 1兆1462億 | -4.05% | 15.04 | 0.9 |
| 12/08 | 1,754 | 1,770 | 1,721 | 1,726 | -0.52% | 2,463,700 | 1兆1762億 | -1.32% | 15.43 | 0.93 |
| 12/07 | 1,758 | 1,761 | 1,734 | 1,735 | -0.17% | 1,883,700 | 1兆1823億 | -0.52% | 15.52 | 0.93 |
| 12/04 | 1,725 | 1,747 | 1,723 | 1,738 | -1.47% | 2,017,800 | 1兆1844億 | 0% | 15.54 | 0.93 |
| 12/03 | 1,749 | 1,771 | 1,747 | 1,764 | +1.15% | 2,244,900 | 1兆2021億 | +1.85% | 15.77 | 0.95 |
| 12/02 | 1,755 | 1,771 | 1,743 | 1,744 | -0.57% | 2,161,800 | 1兆1885億 | +1.04% | 15.6 | 0.93 |
| 12/01 | 1,730 | 1,759 | 1,720 | 1,754 | +1.68% | 2,078,700 | 1兆1953億 | +1.92% | 15.69 | 0.94 |
| 11/30 | 1,769 | 1,770 | 1,725 | 1,725 | -2.82% | 2,249,500 | 1兆1755億 | +0.52% | 15.43 | 0.92 |
| 11/27 | 1,782 | 1,794 | 1,771 | 1,775 | -0.22% | 1,664,500 | 1兆2096億 | +3.8% | 15.87 | 0.95 |
| 11/26 | 1,783 | 1,810 | 1,776 | 1,779 | +0.74% | 2,121,700 | 1兆2123億 | +4.46% | 15.91 | 0.95 |
| 11/25 | 1,778 | 1,787 | 1,758 | 1,766 | -1.01% | 1,760,500 | 1兆2034億 | +4.25% | 15.79 | 0.95 |
| 11/24 | 1,800 | 1,809 | 1,776 | 1,784 | -0.89% | 3,214,500 | 1兆2157億 | +5.94% | 15.95 | 0.96 |
| 11/20 | 1,793 | 1,812 | 1,781 | 1,800 | +0.06% | 3,172,100 | 1兆2266億 | +7.46% | 16.1 | 0.96 |
| 11/19 | 1,769 | 1,803 | 1,757 | 1,799 | +3.45% | 4,265,400 | 1兆2259億 | +8.18% | 16.09 | 0.96 |
| 11/18 | 1,762 | 1,772 | 1,732 | 1,739 | -0.46% | 3,187,500 | 1兆1850億 | +5.39% | 15.55 | 0.93 |
| 11/17 | 1,778 | 1,780 | 1,747 | 1,747 | -0.17% | 2,622,200 | 1兆1905億 | +6.46% | 15.62 | 0.94 |
| 11/16 | 1,735 | 1,763 | 1,726 | 1,750 | -2.07% | 2,559,200 | 1兆1925億 | +7.16% | 15.65 | 0.94 |
| 11/13 | 1,787 | 1,806 | 1,750 | 1,787 | -0.61% | 3,799,600 | 1兆2178億 | +10.17% | 15.98 | 0.96 |
| 11/12 | 1,796 | 1,806 | 1,774 | 1,798 | +0.9% | 2,713,300 | 1兆2253億 | +11.68% | 16.08 | 0.96 |
| 11/11 | 1,778 | 1,790 | 1,768 | 1,782 | -0.06% | 2,110,000 | 1兆2143億 | +11.65% | 15.94 | 0.96 |
| 11/10 | 1,767 | 1,787 | 1,744 | 1,783 | -0.67% | 3,160,100 | 1兆2150億 | +12.71% | 15.94 | 0.96 |
| 11/09 | 1,775 | 1,807 | 1,764 | 1,795 | +3.4% | 4,188,300 | 1兆2232億 | +14.48% | 16.05 | 0.96 |
| 11/06 | 1,714 | 1,737 | 1,709 | 1,736 | +2.18% | 4,881,400 | 1兆1830億 | +11.78% | 15.52 | 0.93 |
| 11/05 | 1,671 | 1,708 | 1,649 | 1,699 | +3.35% | 6,506,400 | 1兆1578億 | +10.4% | 15.19 | 0.91 |
| 11/04 | 1,623 | 1,653 | 1,619 | 1,644 | +4.91% | 3,757,000 | 1兆1203億 | +7.73% | 14.7 | 0.88 |
