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 | 3,300 | 3,351 | 3,275 | 3,294 | -0.39% | 2,219,000 | 1兆5682億 | +1.04% | 17.78 | 1.76 |
| 03/30 | 3,399 | 3,399 | 3,302 | 3,307 | -1.87% | 2,022,000 | 1兆5744億 | +1.79% | 17.85 | 1.76 |
| 03/29 | 3,288 | 3,376 | 3,278 | 3,370 | +2.49% | 1,742,000 | 1兆6044億 | +4.04% | 18.19 | 1.8 |
| 03/28 | 3,320 | 3,326 | 3,247 | 3,288 | -0.18% | 1,802,000 | 1兆5653億 | +1.86% | 17.75 | 1.75 |
| 03/25 | 3,268 | 3,299 | 3,231 | 3,294 | +1.79% | 1,838,000 | 1兆5682億 | +2.33% | 17.78 | 1.76 |
| 03/24 | 3,317 | 3,338 | 3,236 | 3,236 | -2.53% | 2,178,000 | 1兆5406億 | +0.87% | 17.47 | 1.73 |
| 03/23 | 3,285 | 3,341 | 3,272 | 3,320 | +1.47% | 2,316,000 | 1兆5806億 | +3.88% | 17.92 | 1.77 |
| 03/22 | 3,235 | 3,272 | 3,204 | 3,272 | +1.9% | 2,915,000 | 1兆5577億 | +2.8% | 17.66 | 1.75 |
| 03/18 | 3,206 | 3,237 | 3,161 | 3,211 | -0.46% | 2,628,000 | 1兆5287億 | +1.33% | 17.33 | 1.71 |
| 03/17 | 3,288 | 3,323 | 3,201 | 3,226 | -1.22% | 2,532,000 | 1兆5358億 | +2.51% | 17.42 | 1.72 |
| 03/16 | 3,261 | 3,302 | 3,252 | 3,266 | -0.31% | 2,607,000 | 1兆5548億 | +4.25% | 17.63 | 1.74 |
| 03/15 | 3,331 | 3,366 | 3,248 | 3,276 | -1.74% | 3,752,000 | 1兆5596億 | +5.07% | 17.69 | 1.75 |
| 03/14 | 3,306 | 3,347 | 3,285 | 3,334 | +3.03% | 2,863,000 | 1兆5872億 | +7.13% | 18 | 1.78 |
| 03/11 | 3,130 | 3,263 | 3,119 | 3,236 | +1.13% | 4,907,000 | 1兆5406億 | +4.35% | 17.47 | 1.73 |
| 03/10 | 3,235 | 3,248 | 3,160 | 3,200 | -0.47% | 2,718,000 | 1兆5234億 | +3.16% | 17.28 | 1.71 |
| 03/09 | 3,207 | 3,270 | 3,186 | 3,215 | -2.55% | 3,244,000 | 1兆5306億 | +3.54% | 17.36 | 1.72 |
| 03/08 | 3,263 | 3,312 | 3,227 | 3,299 | +0.98% | 2,274,000 | 1兆5706億 | +5.97% | 17.81 | 1.76 |
| 03/07 | 3,301 | 3,309 | 3,255 | 3,267 | -0.82% | 1,801,000 | 1兆5553億 | +4.61% | 17.64 | 1.74 |
| 03/04 | 3,308 | 3,326 | 3,260 | 3,294 | -1.99% | 3,128,000 | 1兆5682億 | +5.41% | 17.78 | 1.76 |
| 03/03 | 3,313 | 3,368 | 3,283 | 3,361 | +1.36% | 2,724,000 | 1兆6001億 | +7.97% | 18.14 | 1.79 |
| 03/02 | 3,290 | 3,342 | 3,245 | 3,316 | +4.8% | 3,615,000 | 1兆5787億 | +6.97% | 17.9 | 1.77 |
| 03/01 | 3,100 | 3,171 | 3,100 | 3,164 | +1.93% | 2,215,000 | 1兆5063億 | +2.59% | 17.08 | 1.69 |
| 02/29 | 3,134 | 3,188 | 3,102 | 3,104 | -2.6% | 4,100,000 | 1兆4777億 | +0.88% | 16.76 | 1.66 |
| 02/26 | 3,190 | 3,254 | 3,143 | 3,187 | +1.08% | 4,060,000 | 1兆5172億 | +3.64% | 17.21 | 1.7 |
| 02/25 | 3,070 | 3,184 | 3,070 | 3,153 | +3.72% | 3,374,000 | 1兆5010億 | +3.11% | 17.02 | 1.68 |
| 02/24 | 2,980 | 3,070 | 2,950 | 3,040 | -0.3% | 2,795,000 | 1兆4473億 | -0.26% | 16.41 | 1.62 |
| 02/23 | 3,095 | 3,120 | 3,031 | 3,049 | -1.17% | 3,560,000 | 1兆4515億 | -0.03% | 16.46 | 1.63 |
| 02/22 | 3,055 | 3,126 | 3,028 | 3,085 | +0.46% | 3,084,000 | 1兆4687億 | +1.11% | 16.65 | 1.65 |
| 02/19 | 3,020 | 3,093 | 3,002 | 3,071 | +1.45% | 3,984,000 | 1兆4620億 | +0.62% | 16.58 | 1.64 |
| 02/18 | 3,090 | 3,093 | 3,003 | 3,027 | +3.17% | 3,751,000 | 1兆4411億 | -0.92% | 16.34 | 1.62 |
| 02/17 | 2,996 | 3,050 | 2,880 | 2,934 | -2.1% | 4,532,000 | 1兆3968億 | -4.15% | 15.84 | 1.57 |
| 02/16 | 2,887 | 3,086 | 2,865 | 2,997 | +3.06% | 4,389,000 | 1兆4268億 | -2.35% | 16.18 | 1.6 |
| 02/15 | 2,825 | 2,944 | 2,794 | 2,908 | +8.71% | 3,777,000 | 1兆3844億 | -5.52% | 15.7 | 1.55 |
| 02/12 | 2,759 | 2,812 | 2,664 | 2,675 | -6.44% | 6,247,000 | 1兆2735億 | -13.46% | 14.44 | 1.43 |
| 02/10 | 2,912 | 2,940 | 2,782 | 2,859 | -1.69% | 4,379,000 | 1兆3611億 | -8.34% | 15.43 | 1.53 |
| 02/09 | 2,918 | 2,984 | 2,884 | 2,908 | -6.34% | 4,094,000 | 1兆3844億 | -7.36% | 15.7 | 1.55 |
| 02/08 | 2,999 | 3,152 | 2,981 | 3,105 | +1.4% | 3,979,000 | 1兆4782億 | -1.68% | 16.76 | 1.66 |
| 02/05 | 3,174 | 3,208 | 3,028 | 3,062 | -6.19% | 5,452,000 | 1兆4577億 | -3.47% | 16.53 | 1.63 |
| 02/04 | 3,216 | 3,305 | 3,186 | 3,264 | -0.67% | 3,200,000 | 1兆5539億 | +2.32% | 17.62 | 1.74 |
| 02/03 | 3,275 | 3,318 | 3,209 | 3,286 | -3.61% | 5,068,000 | 1兆5644億 | +2.72% | 17.74 | 1.75 |
| 02/02 | 3,440 | 3,510 | 3,380 | 3,409 | -3.65% | 7,223,000 | 1兆6229億 | +6.33% | 18.4 | 1.82 |
| 02/01 | 3,423 | 3,549 | 3,401 | 3,538 | +5.99% | 10,784,000 | 1兆6843億 | +10.18% | 19.1 | 1.89 |
| 01/29 | 3,011 | 3,368 | 2,963 | 3,338 | +11.86% | 10,541,000 | 1兆5891億 | +3.92% | 18.02 | 1.78 |
| 01/28 | 3,025 | 3,025 | 2,968 | 2,984 | -1.91% | 2,734,000 | 1兆4206億 | -7.44% | 16.11 | 1.59 |
| 01/27 | 2,970 | 3,050 | 2,959 | 3,042 | +4.18% | 3,570,000 | 1兆4482億 | -6.4% | 16.42 | 1.62 |
| 01/26 | 2,919 | 2,996 | 2,888 | 2,920 | -1.65% | 4,108,000 | 1兆3901億 | -10.89% | 15.76 | 1.56 |
| 01/25 | 3,042 | 3,060 | 2,925 | 2,969 | -3.07% | 5,451,000 | 1兆4134億 | -10.17% | 16.03 | 1.58 |
| 01/22 | 2,884 | 3,072 | 2,856 | 3,063 | +10.46% | 8,266,000 | 1兆4582億 | -7.91% | 16.54 | 1.63 |
| 01/21 | 2,925 | 2,970 | 2,769 | 2,773 | -4.51% | 5,897,000 | 1兆3201億 | -17.15% | 14.97 | 1.48 |
| 01/20 | 3,067 | 3,090 | 2,895 | 2,904 | -5.84% | 4,488,000 | 1兆3825億 | -14.13% | 15.68 | 1.55 |
| 01/19 | 3,037 | 3,085 | 3,016 | 3,084 | +0.55% | 2,681,000 | 1兆4682億 | -9.61% | 16.65 | 1.65 |
| 01/18 | 3,063 | 3,094 | 3,020 | 3,067 | -1.82% | 2,650,000 | 1兆4601億 | -10.74% | 16.56 | 1.64 |
| 01/15 | 3,183 | 3,200 | 3,096 | 3,124 | -0.32% | 2,574,000 | 1兆4872億 | -9.82% | 16.87 | 1.67 |
| 01/14 | 3,097 | 3,143 | 3,053 | 3,134 | -1.63% | 2,995,000 | 1兆4920億 | -10.17% | 16.92 | 1.67 |
| 01/13 | 3,159 | 3,225 | 3,143 | 3,186 | +2.18% | 3,140,000 | 1兆5168億 | -9.33% | 17.2 | 1.7 |
| 01/12 | 3,170 | 3,238 | 3,100 | 3,118 | -3.35% | 4,227,000 | 1兆4844億 | -11.9% | 16.83 | 1.66 |
| 01/08 | 3,200 | 3,326 | 3,200 | 3,226 | -0.52% | 4,778,000 | 1兆5358億 | -9.53% | 17.42 | 1.72 |
| 01/07 | 3,332 | 3,364 | 3,217 | 3,243 | -3.48% | 4,319,000 | 1兆5439億 | -9.64% | 17.51 | 1.73 |
| 01/06 | 3,378 | 3,410 | 3,341 | 3,360 | -0.5% | 2,950,000 | 1兆5996億 | -6.9% | 18.14 | 1.79 |
| 01/05 | 3,355 | 3,403 | 3,336 | 3,377 | +0.36% | 2,619,000 | 1兆6077億 | -6.87% | 18.23 | 1.8 |
| 01/04 | 3,441 | 3,447 | 3,337 | 3,365 | -3.17% | 3,642,000 | 1兆6020億 | -7.61% | 18.17 | 1.8 |
| 2015 |
| 12/30 | 3,513 | 3,516 | 3,475 | 3,475 | -0.69% | 1,589,000 | 1兆6543億 | -5.05% | 18.76 | 1.85 |
| 12/29 | 3,492 | 3,507 | 3,453 | 3,499 | +0.14% | 1,584,000 | 1兆6658億 | -4.76% | 18.89 | 1.87 |
| 12/28 | 3,466 | 3,518 | 3,444 | 3,494 | +0.75% | 1,289,000 | 1兆6634億 | -5.23% | 18.86 | 1.86 |
| 12/25 | 3,525 | 3,541 | 3,450 | 3,468 | -1.73% | 1,620,000 | 1兆6510億 | -6.35% | 18.72 | 1.85 |
| 12/24 | 3,572 | 3,588 | 3,522 | 3,529 | -0.95% | 1,878,000 | 1兆6801億 | -5.19% | 19.05 | 1.88 |
| 12/22 | 3,612 | 3,643 | 3,560 | 3,563 | -1.66% | 2,275,000 | 1兆6962億 | -4.61% | 19.24 | 1.9 |
| 12/21 | 3,608 | 3,633 | 3,542 | 3,623 | -0.47% | 2,111,000 | 1兆7248億 | -3.23% | 19.56 | 1.93 |
| 12/18 | 3,700 | 3,880 | 3,639 | 3,640 | -2.07% | 4,937,000 | 1兆7329億 | -3.04% | 19.65 | 1.94 |
| 12/17 | 3,685 | 3,737 | 3,670 | 3,717 | +2.74% | 3,019,000 | 1兆7696億 | -1.25% | 20.07 | 1.98 |
| 12/16 | 3,600 | 3,678 | 3,587 | 3,618 | +3.02% | 2,718,000 | 1兆7224億 | -4.01% | 19.53 | 1.93 |
| 12/15 | 3,568 | 3,578 | 3,511 | 3,512 | -1.98% | 2,140,000 | 1兆6720億 | -6.97% | 18.96 | 1.87 |
| 12/14 | 3,580 | 3,590 | 3,530 | 3,583 | -1.57% | 1,965,000 | 1兆7058億 | -5.34% | 19.34 | 1.91 |
| 12/11 | 3,629 | 3,665 | 3,623 | 3,640 | -0.19% | 3,396,000 | 1兆7329億 | -4.03% | 19.65 | 1.94 |
| 12/10 | 3,650 | 3,665 | 3,608 | 3,647 | -1.54% | 2,677,000 | 1兆7362億 | -3.98% | 19.69 | 1.95 |
| 12/09 | 3,710 | 3,725 | 3,655 | 3,704 | -1.12% | 1,955,000 | 1兆7634億 | -2.53% | 20 | 1.98 |
| 12/08 | 3,767 | 3,807 | 3,731 | 3,746 | -0.43% | 1,577,000 | 1兆7834億 | -1.6% | 20.22 | 2 |
| 12/07 | 3,768 | 3,816 | 3,759 | 3,762 | +0.37% | 1,516,000 | 1兆7910億 | -1.44% | 20.31 | 2.01 |
| 12/04 | 3,740 | 3,759 | 3,702 | 3,748 | -1.81% | 2,313,000 | 1兆7843億 | -2.06% | 20.23 | 2 |
| 12/03 | 3,785 | 3,821 | 3,770 | 3,817 | +0.85% | 1,286,000 | 1兆8172億 | -0.6% | 20.61 | 2.04 |
| 12/02 | 3,818 | 3,869 | 3,785 | 3,785 | -0.58% | 2,017,000 | 1兆8019億 | -1.66% | 20.43 | 2.02 |
| 12/01 | 3,742 | 3,807 | 3,740 | 3,807 | +1.74% | 1,442,000 | 1兆8124億 | -1.42% | 20.55 | 2.03 |
| 11/30 | 3,805 | 3,812 | 3,740 | 3,742 | -1.03% | 2,614,000 | 1兆7815億 | -3.43% | 20.2 | 2 |
| 11/27 | 3,795 | 3,810 | 3,777 | 3,781 | -0.4% | 1,336,000 | 1兆8000億 | -2.68% | 20.41 | 2.02 |
| 11/26 | 3,817 | 3,848 | 3,795 | 3,796 | -0.03% | 1,170,000 | 1兆8072億 | -2.49% | 20.49 | 2.03 |
| 11/25 | 3,790 | 3,821 | 3,784 | 3,797 | -0.73% | 1,314,000 | 1兆8076億 | -2.64% | 20.5 | 2.03 |
| 11/24 | 3,797 | 3,826 | 3,778 | 3,825 | -0.13% | 1,907,000 | 1兆8210億 | -2.15% | 20.65 | 2.04 |
| 11/20 | 3,877 | 3,877 | 3,779 | 3,830 | -1.85% | 4,182,000 | 1兆8234億 | -2.32% | 20.68 | 2.04 |
| 11/19 | 3,980 | 3,994 | 3,887 | 3,902 | -0.76% | 2,445,000 | 1兆8576億 | -0.64% | 21.07 | 2.08 |
| 11/18 | 3,910 | 4,019 | 3,905 | 3,932 | +1.94% | 3,766,000 | 1兆8719億 | +0.08% | 21.23 | 2.1 |
| 11/17 | 3,860 | 3,881 | 3,815 | 3,857 | +1.47% | 1,909,000 | 1兆8362億 | -1.98% | 20.82 | 2.06 |
| 11/16 | 3,776 | 3,867 | 3,776 | 3,801 | -1.81% | 1,857,000 | 1兆8096億 | -3.67% | 20.52 | 2.03 |
| 11/13 | 3,844 | 3,874 | 3,822 | 3,871 | -0.1% | 1,995,000 | 1兆8429億 | -2.17% | 20.9 | 2.07 |
| 11/12 | 3,826 | 3,890 | 3,825 | 3,875 | +0.7% | 1,709,000 | 1兆8448億 | -2.27% | 20.92 | 2.07 |
| 11/11 | 3,779 | 3,890 | 3,765 | 3,848 | +1.83% | 2,523,000 | 1兆8319億 | -3.12% | 20.77 | 2.05 |
| 11/10 | 3,754 | 3,810 | 3,722 | 3,779 | +0.85% | 2,702,000 | 1兆7991億 | -5.03% | 20.4 | 2.02 |
| 11/09 | 3,781 | 3,798 | 3,720 | 3,747 | -0.9% | 3,364,000 | 1兆7838億 | -6.02% | 20.23 | 2 |
| 11/06 | 3,771 | 3,826 | 3,742 | 3,781 | +0.59% | 2,285,000 | 1兆8000億 | -5.45% | 20.41 | 2.02 |
| 11/05 | 3,748 | 3,780 | 3,705 | 3,759 | +1.16% | 3,854,000 | 1兆7896億 | -6% | 20.29 | 2.01 |
| 11/04 | 3,835 | 3,850 | 3,677 | 3,716 | -3.81% | 5,922,000 | 1兆7691億 | -7.1% | 20.06 | 1.98 |
