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 | 7,029 | 7,040 | 6,930 | 6,949 | -1.04% | 811,400 | 1兆3462億 | +1.28% | 15.67 | 1.53 |
03/30 | 7,109 | 7,141 | 7,008 | 7,022 | -2.04% | 763,100 | 1兆3604億 | +2.51% | 15.83 | 1.55 |
03/29 | 7,175 | 7,180 | 7,053 | 7,168 | -1.06% | 1,116,500 | 1兆3886億 | +4.87% | 16.16 | 1.58 |
03/28 | 7,183 | 7,246 | 7,152 | 7,245 | +1.53% | 2,118,000 | 1兆4036億 | +6.22% | 16.34 | 1.6 |
03/25 | 7,126 | 7,187 | 7,079 | 7,136 | +0.28% | 854,900 | 1兆3824億 | +5.02% | 16.09 | 1.57 |
03/24 | 7,116 | 7,190 | 7,083 | 7,116 | +0.64% | 1,151,600 | 1兆3786億 | +5.13% | 16.04 | 1.57 |
03/23 | 6,980 | 7,097 | 6,951 | 7,071 | +1.96% | 1,358,000 | 1兆3699億 | +4.85% | 15.94 | 1.56 |
03/22 | 6,768 | 6,984 | 6,755 | 6,935 | +3.11% | 1,139,300 | 1兆3435億 | +3% | 15.64 | 1.53 |
03/18 | 6,799 | 6,842 | 6,661 | 6,726 | -2.51% | 1,390,500 | 1兆3030億 | -0.16% | 15.17 | 1.48 |
03/17 | 6,860 | 6,989 | 6,856 | 6,899 | +0.72% | 1,018,400 | 1兆3365億 | +2.66% | 15.56 | 1.52 |
03/16 | 6,804 | 6,975 | 6,803 | 6,850 | +0.09% | 834,500 | 1兆3270億 | +1.95% | 15.44 | 1.51 |
03/15 | 6,796 | 6,916 | 6,769 | 6,844 | +0.66% | 776,900 | 1兆3259億 | +1.57% | 15.43 | 1.51 |
03/14 | 6,765 | 6,820 | 6,733 | 6,799 | +1.54% | 841,700 | 1兆3172億 | +0.46% | 15.33 | 1.5 |
03/11 | 6,549 | 6,718 | 6,489 | 6,696 | +1.44% | 1,202,200 | 1兆2972億 | -1.47% | 15.1 | 1.48 |
03/10 | 6,495 | 6,651 | 6,435 | 6,601 | +2.44% | 1,107,200 | 1兆2788億 | -3.41% | 14.88 | 1.46 |
03/09 | 6,559 | 6,620 | 6,403 | 6,444 | -2.59% | 1,668,800 | 1兆2484億 | -6.31% | 14.53 | 1.42 |
03/08 | 6,662 | 6,677 | 6,539 | 6,615 | -1.3% | 1,110,700 | 1兆2815億 | -4.53% | 14.91 | 1.46 |
03/07 | 6,759 | 6,770 | 6,685 | 6,702 | -1.28% | 790,900 | 1兆2984億 | -3.71% | 15.11 | 1.48 |
03/04 | 6,834 | 6,838 | 6,657 | 6,789 | -1.89% | 1,490,600 | 1兆3152億 | -3.03% | 15.31 | 1.5 |
03/03 | 6,863 | 6,937 | 6,756 | 6,920 | +0.82% | 1,456,600 | 1兆3406億 | -1.54% | 15.6 | 1.53 |
03/02 | 6,900 | 6,949 | 6,776 | 6,864 | +1.3% | 855,700 | 1兆3297億 | -2.64% | 15.48 | 1.51 |
03/01 | 6,608 | 6,821 | 6,531 | 6,776 | +2.54% | 1,367,000 | 1兆3127億 | -4.12% | 15.28 | 1.49 |
02/29 | 6,908 | 6,921 | 6,608 | 6,608 | -3.7% | 1,304,200 | 1兆2802億 | -6.84% | 14.9 | 1.46 |
02/26 | 6,940 | 7,014 | 6,825 | 6,862 | -0.45% | 660,900 | 1兆3294億 | -3.66% | 15.47 | 1.51 |
02/25 | 6,818 | 6,913 | 6,807 | 6,893 | +3.17% | 949,800 | 1兆3354億 | -3.3% | 15.54 | 1.52 |
02/24 | 6,546 | 6,733 | 6,544 | 6,681 | +0.57% | 768,200 | 1兆2943億 | -6.45% | 15.06 | 1.47 |
02/23 | 6,795 | 6,826 | 6,626 | 6,643 | -2.51% | 1,327,000 | 1兆2869億 | -7.48% | 14.98 | 1.47 |
02/22 | 6,550 | 6,848 | 6,538 | 6,814 | +3.35% | 1,011,900 | 1兆3201億 | -5.65% | 15.36 | 1.5 |
02/19 | 6,468 | 6,659 | 6,419 | 6,593 | +1.81% | 1,122,600 | 1兆2772億 | -9.21% | 14.87 | 1.45 |
02/18 | 6,685 | 6,685 | 6,456 | 6,476 | -0.26% | 1,331,900 | 1兆2546億 | -11.38% | 14.6 | 1.43 |
02/17 | 6,703 | 6,736 | 6,407 | 6,493 | -4.54% | 2,046,000 | 1兆2579億 | -11.82% | 14.64 | 1.43 |
02/16 | 6,900 | 6,964 | 6,784 | 6,802 | -3.31% | 1,050,100 | 1兆3177億 | -8.22% | 15.34 | 1.5 |
02/15 | 6,688 | 7,099 | 6,664 | 7,035 | +11.49% | 1,300,500 | 1兆3629億 | -5.7% | 15.86 | 1.55 |
02/12 | 6,613 | 6,649 | 6,301 | 6,310 | -8.1% | 1,957,100 | 1兆2224億 | -15.9% | 14.23 | 1.39 |
02/10 | 7,301 | 7,312 | 6,784 | 6,866 | -6.11% | 1,170,100 | 1兆3301億 | -9.36% | 15.48 | 1.51 |
02/09 | 7,380 | 7,466 | 7,271 | 7,313 | -3.8% | 834,200 | 1兆4167億 | -4.1% | 16.49 | 1.61 |
02/08 | 7,421 | 7,658 | 7,404 | 7,602 | +1.4% | 497,600 | 1兆4727億 | -0.74% | 17.14 | 1.68 |
02/05 | 7,490 | 7,632 | 7,367 | 7,497 | -2.05% | 745,000 | 1兆4524億 | -2.52% | 16.9 | 1.65 |
02/04 | 7,692 | 7,754 | 7,589 | 7,654 | -0.65% | 1,057,400 | 1兆4828億 | -0.88% | 17.26 | 1.69 |
02/03 | 7,600 | 7,729 | 7,533 | 7,704 | -0.25% | 1,365,000 | 1兆4925億 | -0.5% | 17.37 | 1.7 |
02/02 | 7,446 | 7,739 | 7,408 | 7,723 | +4.73% | 1,653,600 | 1兆4962億 | -0.53% | 17.41 | 1.7 |
02/01 | 7,722 | 7,739 | 7,281 | 7,374 | -4.73% | 2,458,600 | 1兆4286億 | -5.23% | 16.63 | 1.63 |
01/29 | 7,507 | 7,777 | 7,420 | 7,740 | +3.63% | 886,500 | 1兆4995億 | -0.99% | 17.45 | 1.71 |
01/28 | 7,433 | 7,544 | 7,391 | 7,469 | +0.15% | 525,100 | 1兆4470億 | -4.56% | 16.84 | 1.65 |
01/27 | 7,410 | 7,468 | 7,375 | 7,458 | +2.23% | 555,700 | 1兆4448億 | -4.92% | 16.82 | 1.64 |
01/26 | 7,370 | 7,402 | 7,260 | 7,295 | -1.54% | 535,700 | 1兆4132億 | -7.18% | 16.45 | 1.61 |
01/25 | 7,401 | 7,450 | 7,273 | 7,409 | +0.54% | 829,900 | 1兆4353億 | -5.88% | 16.7 | 1.63 |
01/22 | 7,154 | 7,380 | 7,041 | 7,369 | +5.54% | 920,200 | 1兆4276億 | -6.45% | 16.61 | 1.63 |
01/21 | 7,257 | 7,362 | 6,982 | 6,982 | -3.62% | 1,098,100 | 1兆3526億 | -11.5% | 15.74 | 1.54 |
01/20 | 7,580 | 7,593 | 7,240 | 7,244 | -5.18% | 1,044,100 | 1兆4034億 | -8.5% | 16.33 | 1.6 |
01/19 | 7,639 | 7,711 | 7,557 | 7,640 | -0.68% | 666,600 | 1兆4801億 | -3.68% | 17.23 | 1.68 |
01/18 | 7,640 | 7,741 | 7,624 | 7,692 | -1.62% | 902,800 | 1兆4902億 | -3.05% | 17.34 | 1.7 |
01/15 | 7,782 | 7,874 | 7,759 | 7,819 | +1.26% | 814,400 | 1兆5148億 | -1.49% | 17.63 | 1.72 |
01/14 | 7,712 | 7,753 | 7,594 | 7,722 | -1.79% | 736,400 | 1兆4960億 | -2.71% | 17.41 | 1.7 |
01/13 | 7,806 | 7,870 | 7,741 | 7,863 | +2.32% | 1,109,200 | 1兆5233億 | -0.92% | 17.73 | 1.73 |
01/12 | 7,951 | 8,015 | 7,674 | 7,685 | -4.22% | 1,114,000 | 1兆4888億 | -3.13% | 17.33 | 1.69 |
01/08 | 8,060 | 8,240 | 8,001 | 8,024 | -1.24% | 1,221,200 | 1兆5545億 | +1.07% | 18.09 | 1.77 |
01/07 | 8,140 | 8,329 | 8,083 | 8,125 | +0.35% | 1,790,200 | 1兆5740億 | +2.42% | 18.32 | 1.79 |
01/06 | 8,184 | 8,245 | 8,017 | 8,097 | -0.6% | 630,100 | 1兆5686億 | +2.25% | 18.26 | 1.79 |
01/05 | 8,103 | 8,216 | 8,040 | 8,146 | +0.06% | 688,300 | 1兆5781億 | +2.93% | 18.37 | 1.8 |
01/04 | 8,305 | 8,347 | 8,131 | 8,141 | -3.01% | 762,800 | 1兆5771億 | +2.87% | 18.36 | 1.8 |
2015 |
12/30 | 8,348 | 8,416 | 8,270 | 8,394 | +1.22% | 903,600 | 1兆6262億 | +6.04% | 18.93 | 1.85 |
12/29 | 8,198 | 8,316 | 8,108 | 8,293 | +1.39% | 646,800 | 1兆6066億 | +4.8% | 18.7 | 1.83 |
12/28 | 8,247 | 8,247 | 8,086 | 8,179 | -0.4% | 640,200 | 1兆5845億 | +3.34% | 18.44 | 1.8 |
12/25 | 8,212 | 8,274 | 8,127 | 8,212 | +0.66% | 533,800 | 1兆5909億 | +3.67% | 18.52 | 1.81 |
12/24 | 8,272 | 8,290 | 8,131 | 8,158 | -1.38% | 787,100 | 1兆5804億 | +2.95% | 18.39 | 1.8 |
12/22 | 8,124 | 8,279 | 8,101 | 8,272 | +3.85% | 1,586,000 | 1兆6025億 | +4.34% | 18.65 | 1.82 |
12/21 | 7,870 | 8,007 | 7,756 | 7,965 | +0.75% | 1,278,200 | 1兆5430億 | +0.48% | 17.96 | 1.76 |
12/18 | 7,920 | 8,170 | 7,906 | 7,906 | +0.7% | 2,125,500 | 1兆5316億 | -0.47% | 17.83 | 1.74 |
12/17 | 7,800 | 7,900 | 7,733 | 7,851 | +3.09% | 866,200 | 1兆5210億 | -1.36% | 17.7 | 1.73 |
12/16 | 7,676 | 7,723 | 7,547 | 7,616 | +1.1% | 789,000 | 1兆4754億 | -4.54% | 17.17 | 1.68 |
12/15 | 7,635 | 7,722 | 7,519 | 7,533 | -1.62% | 633,500 | 1兆4594億 | -5.85% | 16.98 | 1.66 |
12/14 | 7,547 | 7,675 | 7,490 | 7,657 | -0.39% | 722,300 | 1兆4834億 | -4.62% | 17.26 | 1.69 |
12/11 | 7,638 | 7,740 | 7,638 | 7,687 | +0.71% | 917,100 | 1兆4892億 | -4.47% | 17.33 | 1.7 |
12/10 | 7,582 | 7,670 | 7,527 | 7,633 | -0.5% | 932,400 | 1兆4787億 | -5.32% | 17.21 | 1.68 |
12/09 | 7,749 | 7,822 | 7,658 | 7,671 | -1.32% | 878,000 | 1兆4861億 | -5.01% | 17.3 | 1.69 |
12/08 | 7,815 | 7,864 | 7,752 | 7,774 | -0.6% | 890,200 | 1兆5060億 | -3.92% | 17.53 | 1.71 |
12/07 | 7,859 | 7,949 | 7,811 | 7,821 | +1.68% | 1,102,000 | 1兆5152億 | -3.69% | 17.63 | 1.72 |
12/04 | 7,681 | 7,731 | 7,606 | 7,692 | -1.28% | 966,100 | 1兆4902億 | -5.56% | 17.34 | 1.7 |
12/03 | 7,828 | 7,847 | 7,780 | 7,792 | -0.66% | 721,500 | 1兆5095億 | -4.66% | 17.57 | 1.72 |
12/02 | 7,860 | 7,930 | 7,812 | 7,844 | -0.24% | 950,300 | 1兆5196億 | -4.27% | 17.69 | 1.73 |
12/01 | 7,866 | 7,979 | 7,795 | 7,863 | +1.13% | 1,161,900 | 1兆5233億 | -4.26% | 17.73 | 1.73 |
11/30 | 7,945 | 7,951 | 7,770 | 7,775 | -2.37% | 2,417,900 | 1兆5062億 | -5.52% | 17.53 | 1.71 |
11/27 | 8,130 | 8,140 | 7,951 | 7,964 | -2.34% | 1,380,100 | 1兆5429億 | -3.36% | 17.96 | 1.76 |
11/26 | 8,210 | 8,229 | 8,135 | 8,155 | -0.55% | 1,170,800 | 1兆5799億 | -1.13% | 18.39 | 1.8 |
11/25 | 8,230 | 8,242 | 8,125 | 8,200 | -1.23% | 1,053,100 | 1兆5886億 | -0.51% | 18.49 | 1.81 |
11/24 | 8,326 | 8,340 | 8,245 | 8,302 | -0.67% | 730,500 | 1兆6083億 | +0.83% | 18.72 | 1.83 |
11/20 | 8,325 | 8,358 | 8,236 | 8,358 | +0.4% | 828,100 | 1兆6192億 | +1.62% | 18.84 | 1.84 |
11/19 | 8,405 | 8,438 | 8,305 | 8,325 | +0.52% | 883,000 | 1兆6128億 | +1.39% | 18.77 | 1.84 |
11/18 | 8,318 | 8,415 | 8,260 | 8,282 | +0.28% | 857,800 | 1兆6045億 | +1.1% | 18.67 | 1.83 |
11/17 | 8,347 | 8,444 | 8,246 | 8,259 | +0.1% | 898,300 | 1兆6000億 | +0.94% | 18.62 | 1.82 |
11/16 | 8,220 | 8,345 | 8,183 | 8,251 | -1.21% | 527,700 | 1兆5985億 | +1% | 18.6 | 1.82 |
11/13 | 8,284 | 8,373 | 8,252 | 8,352 | +0.34% | 668,000 | 1兆6180億 | +2.39% | 18.83 | 1.84 |
11/12 | 8,260 | 8,376 | 8,241 | 8,324 | +0.11% | 781,200 | 1兆6126億 | +2.2% | 18.77 | 1.84 |
11/11 | 8,164 | 8,329 | 8,124 | 8,315 | +1.6% | 783,500 | 1兆6109億 | +2.25% | 18.75 | 1.83 |
11/10 | 8,160 | 8,234 | 8,122 | 8,184 | -0.38% | 738,600 | 1兆5855億 | +0.86% | 18.45 | 1.8 |
11/09 | 8,189 | 8,242 | 8,113 | 8,215 | +0.83% | 877,900 | 1兆5915億 | +1.43% | 18.52 | 1.81 |
11/06 | 8,165 | 8,228 | 8,058 | 8,147 | +1.19% | 829,500 | 1兆5783億 | +0.83% | 18.37 | 1.8 |
11/05 | 8,040 | 8,125 | 7,975 | 8,051 | +0.99% | 877,300 | 1兆5597億 | -0.02% | 18.15 | 1.78 |
11/04 | 8,123 | 8,148 | 7,971 | 7,972 | -1.13% | 1,123,600 | 1兆5444億 | -0.65% | 17.97 | 1.76 |