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 |
|---|
| 2023 | 7/1, 株式分割 1→25 |
| 2020 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 98 | 99 | 97 | 97 | -2.28% | 232,300,000 | 10兆1633億 | -0.04% | 13.77 | 1.15 |
| 03/30 | 100 | 101 | 99 | 99 | -1.14% | 147,200,000 | 10兆4002億 | +2.29% | 14.1 | 1.18 |
| 03/29 | 100 | 101 | 100 | 100 | -1.12% | 119,875,000 | 10兆5197億 | +3.46% | 14.26 | 1.19 |
| 03/28 | 99 | 102 | 99 | 102 | +2.69% | 146,795,000 | 10兆6392億 | +4.64% | 14.42 | 1.2 |
| 03/25 | 100 | 100 | 98 | 99 | -1.53% | 146,250,000 | 10兆3603億 | +1.9% | 14.04 | 1.17 |
| 03/24 | 99 | 101 | 99 | 100 | +0.66% | 173,265,000 | 10兆5218億 | +4.56% | 14.26 | 1.19 |
| 03/23 | 99 | 100 | 98 | 100 | +0.28% | 157,990,000 | 10兆4526億 | +3.88% | 14.17 | 1.18 |
| 03/22 | 98 | 101 | 97 | 99 | +3.26% | 219,495,000 | 10兆4232億 | +3.58% | 14.13 | 1.18 |
| 03/18 | 98 | 99 | 96 | 96 | -1.73% | 249,580,000 | 10兆941億 | +0.31% | 13.68 | 1.14 |
| 03/17 | 99 | 100 | 97 | 98 | -0.12% | 178,755,000 | 10兆2723億 | +2.08% | 13.92 | 1.16 |
| 03/16 | 98 | 99 | 97 | 98 | +1.13% | 190,995,000 | 10兆2849億 | +2.21% | 13.94 | 1.16 |
| 03/15 | 97 | 97 | 96 | 97 | +0.14% | 166,945,000 | 10兆1696億 | +1.06% | 13.78 | 1.15 |
| 03/14 | 98 | 98 | 96 | 97 | -0.14% | 193,505,000 | 10兆1549億 | -0.12% | 13.76 | 1.15 |
| 03/11 | 96 | 98 | 96 | 97 | -0.25% | 295,570,000 | 10兆1696億 | +0.02% | 13.78 | 1.15 |
| 03/10 | 98 | 99 | 96 | 97 | -0.88% | 194,875,000 | 10兆1947億 | +0.27% | 13.82 | 1.15 |
| 03/09 | 97 | 98 | 96 | 98 | +5.01% | 400,115,000 | 10兆2849億 | +1.15% | 13.94 | 1.16 |
| 03/08 | 93 | 94 | 92 | 93 | -0.89% | 227,310,000 | 9兆7943億 | -4.65% | 13.27 | 1.11 |
| 03/07 | 94 | 95 | 93 | 94 | -0.86% | 155,070,000 | 9兆8824億 | -3.8% | 13.39 | 1.12 |
| 03/04 | 97 | 97 | 94 | 95 | -2.72% | 270,665,000 | 9兆9683億 | -3.94% | 13.51 | 1.13 |
| 03/03 | 98 | 99 | 96 | 98 | +0.12% | 206,755,000 | 10兆2471億 | -1.25% | 13.89 | 1.16 |
| 03/02 | 99 | 99 | 97 | 98 | +1.5% | 183,485,000 | 10兆2345億 | -1.37% | 13.87 | 1.16 |
| 03/01 | 96 | 97 | 96 | 96 | +0.08% | 157,140,000 | 10兆836億 | -1.84% | 13.67 | 1.14 |
| 02/29 | 98 | 98 | 96 | 96 | +0.52% | 440,975,000 | 10兆752億 | -1.92% | 13.66 | 1.14 |
| 02/26 | 96 | 98 | 94 | 96 | +2.2% | 222,135,000 | 10兆228億 | -2.43% | 13.58 | 1.13 |
| 02/25 | 93 | 94 | 92 | 94 | +2.23% | 208,380,000 | 9兆8069億 | -4.53% | 13.29 | 1.11 |
| 02/24 | 92 | 93 | 91 | 92 | -1.38% | 293,525,000 | 9兆5931億 | -6.61% | 13 | 1.09 |
| 02/23 | 96 | 97 | 93 | 93 | -3.57% | 249,900,000 | 9兆7272億 | -5.31% | 13.18 | 1.1 |
| 02/22 | 96 | 97 | 95 | 96 | +0.35% | 171,310,000 | 10兆878億 | -1.8% | 13.67 | 1.14 |
| 02/19 | 98 | 98 | 95 | 96 | -1.01% | 205,350,000 | 10兆522億 | -2.14% | 13.62 | 1.14 |
| 02/18 | 100 | 100 | 96 | 97 | -0.55% | 249,735,000 | 10兆1549億 | -1.14% | 13.76 | 1.15 |
| 02/17 | 98 | 100 | 96 | 97 | +0.83% | 217,450,000 | 10兆2115億 | -0.59% | 13.84 | 1.16 |
| 02/16 | 96 | 99 | 96 | 97 | -1.61% | 231,850,000 | 10兆1276億 | -1.41% | 13.73 | 1.15 |
| 02/15 | 97 | 100 | 95 | 98 | +6.6% | 290,655,000 | 10兆2932億 | +0.2% | 13.95 | 1.17 |
| 02/12 | 96 | 96 | 92 | 92 | -5.77% | 412,550,000 | 9兆6559億 | -6% | 13.09 | 1.09 |
| 02/10 | 99 | 100 | 96 | 98 | -4.18% | 428,800,000 | 10兆2471億 | -0.24% | 13.89 | 1.16 |
| 02/09 | 101 | 103 | 101 | 102 | -3.9% | 274,070,000 | 10兆6937億 | +4.1% | 14.49 | 1.21 |
| 02/08 | 106 | 107 | 102 | 106 | +2.55% | 259,845,000 | 11兆1276億 | +9.44% | 15.08 | 1.26 |
| 02/05 | 102 | 104 | 101 | 104 | -0.42% | 273,395,000 | 10兆8509億 | +6.72% | 14.71 | 1.23 |
| 02/04 | 105 | 106 | 104 | 104 | -2.77% | 209,635,000 | 10兆8970億 | +7.18% | 14.77 | 1.23 |
| 02/03 | 106 | 108 | 105 | 107 | +0.66% | 325,685,000 | 11兆2073億 | +11.38% | 15.19 | 1.27 |
| 02/02 | 106 | 108 | 105 | 106 | -1.25% | 273,435,000 | 11兆1339億 | +10.65% | 15.09 | 1.26 |
| 02/01 | 104 | 108 | 103 | 108 | +6.96% | 390,390,000 | 11兆2744億 | +13.22% | 15.28 | 1.28 |
| 01/29 | 98 | 101 | 97 | 101 | +3.18% | 384,480,000 | 10兆5406億 | +5.85% | 14.29 | 1.19 |
| 01/28 | 96 | 99 | 96 | 97 | +1.25% | 259,085,000 | 10兆2157億 | +2.59% | 13.85 | 1.16 |
| 01/27 | 95 | 97 | 94 | 96 | +3.97% | 252,650,000 | 10兆899億 | +1.33% | 13.68 | 1.14 |
| 01/26 | 93 | 94 | 92 | 93 | -1.99% | 183,720,000 | 9兆7042億 | -2.55% | 13.15 | 1.1 |
| 01/25 | 94 | 95 | 94 | 94 | +2.41% | 199,655,000 | 9兆9012億 | -0.57% | 13.42 | 1.12 |
| 01/22 | 90 | 93 | 88 | 92 | +4.18% | 345,570,000 | 9兆6685億 | -2.91% | 13.1 | 1.09 |
| 01/21 | 92 | 93 | 89 | 89 | -3.8% | 281,330,000 | 9兆2807億 | -6.8% | 12.58 | 1.05 |
| 01/20 | 94 | 94 | 92 | 92 | -2.42% | 234,280,000 | 9兆6476億 | -3.12% | 13.08 | 1.09 |
| 01/19 | 94 | 95 | 93 | 94 | -0.59% | 179,815,000 | 9兆8865億 | -0.72% | 13.4 | 1.12 |
| 01/18 | 94 | 95 | 93 | 95 | -0.98% | 182,600,000 | 9兆9452億 | -0.13% | 13.48 | 1.13 |
| 01/15 | 96 | 98 | 95 | 96 | +1.55% | 304,140,000 | 10兆438億 | +0.86% | 13.61 | 1.14 |
| 01/14 | 94 | 95 | 93 | 94 | -0.72% | 342,915,000 | 9兆8907億 | +0.38% | 13.41 | 1.12 |
| 01/13 | 95 | 96 | 93 | 95 | +1.34% | 323,925,000 | 9兆9620億 | +1.11% | 13.5 | 1.13 |
| 01/12 | 95 | 95 | 94 | 94 | -1.86% | 266,800,000 | 9兆8299億 | -0.23% | 13.32 | 1.11 |
| 01/08 | 95 | 97 | 94 | 96 | -0.4% | 277,140,000 | 10兆165億 | +1.66% | 13.58 | 1.13 |
| 01/07 | 98 | 98 | 95 | 96 | -1.68% | 344,155,000 | 10兆564億 | +2.06% | 13.63 | 1.14 |
| 01/06 | 97 | 98 | 96 | 98 | +1.33% | 285,625,000 | 10兆2283億 | +3.81% | 13.86 | 1.16 |
| 01/05 | 94 | 97 | 94 | 96 | +2.14% | 229,755,000 | 10兆941億 | +2.45% | 13.68 | 1.14 |
| 01/04 | 95 | 96 | 94 | 94 | -2.52% | 179,025,000 | 9兆8824億 | +0.3% | 13.39 | 1.12 |
| 2015 |
| 12/30 | 97 | 97 | 96 | 97 | +0.86% | 110,045,000 | 10兆1381億 | +2.89% | 13.74 | 1.15 |
| 12/29 | 95 | 96 | 93 | 96 | +0.97% | 169,705,000 | 10兆522億 | +2.02% | 13.62 | 1.14 |
| 12/28 | 95 | 95 | 94 | 95 | +1.15% | 105,985,000 | 9兆9557億 | +1.04% | 13.49 | 1.13 |
| 12/25 | 94 | 95 | 94 | 94 | -0.68% | 88,070,000 | 9兆8425億 | -0.11% | 13.34 | 1.11 |
| 12/24 | 96 | 97 | 94 | 95 | -1.21% | 126,555,000 | 9兆9096億 | +0.57% | 13.43 | 1.12 |
| 12/22 | 97 | 97 | 95 | 96 | -0.02% | 172,670,000 | 10兆312億 | +1.81% | 13.6 | 1.14 |
| 12/21 | 94 | 96 | 94 | 96 | +1.27% | 229,800,000 | 10兆333億 | +1.83% | 13.6 | 1.14 |
| 12/18 | 97 | 100 | 95 | 95 | -1.48% | 400,555,000 | 9兆9075億 | +1.63% | 13.43 | 1.12 |
| 12/17 | 97 | 98 | 96 | 96 | -0.02% | 283,095,000 | 10兆564億 | +3.16% | 13.63 | 1.14 |
| 12/16 | 94 | 97 | 94 | 96 | +4.37% | 333,710,000 | 10兆585億 | +2.09% | 13.63 | 1.14 |
| 12/15 | 93 | 95 | 92 | 92 | +0.24% | 229,325,000 | 9兆6371億 | -2.19% | 13.06 | 1.09 |
| 12/14 | 91 | 92 | 90 | 92 | -0.09% | 230,280,000 | 9兆6140億 | -2.43% | 13.03 | 1.09 |
| 12/11 | 91 | 92 | 91 | 92 | +0.13% | 251,250,000 | 9兆6224億 | -2.34% | 13.04 | 1.09 |
| 12/10 | 92 | 94 | 91 | 92 | -0.28% | 175,985,000 | 9兆6098億 | -2.47% | 13.02 | 1.09 |
| 12/09 | 93 | 93 | 91 | 92 | -0.95% | 147,580,000 | 9兆6371億 | -2.19% | 13.06 | 1.09 |
| 12/08 | 94 | 94 | 93 | 93 | -0.6% | 148,315,000 | 9兆7293億 | -1.26% | 13.19 | 1.1 |
| 12/07 | 94 | 95 | 93 | 93 | -0.47% | 147,295,000 | 9兆7880億 | +0.41% | 13.27 | 1.11 |
| 12/04 | 93 | 94 | 92 | 94 | -0.82% | 209,305,000 | 9兆8341億 | +0.88% | 13.33 | 1.11 |
| 12/03 | 95 | 95 | 94 | 95 | +0.36% | 170,315,000 | 9兆9159億 | +1.72% | 13.44 | 1.12 |
| 12/02 | 93 | 95 | 93 | 94 | +1.51% | 156,745,000 | 9兆8803億 | +1.35% | 13.39 | 1.12 |
| 12/01 | 92 | 94 | 92 | 93 | +1.71% | 153,025,000 | 9兆7335億 | -0.15% | 13.19 | 1.1 |
| 11/30 | 93 | 94 | 91 | 91 | -2.1% | 227,125,000 | 10兆3780億 | -1.83% | 12.98 | 1.08 |
| 11/27 | 94 | 95 | 93 | 93 | -0.77% | 199,375,000 | 10兆6008億 | +0.28% | 13.26 | 1.11 |
| 11/26 | 93 | 95 | 93 | 94 | +1.45% | 152,800,000 | 10兆6826億 | +1.05% | 13.36 | 1.12 |
| 11/25 | 93 | 94 | 92 | 93 | -0.77% | 158,370,000 | 10兆5303億 | -0.39% | 13.17 | 1.1 |
| 11/24 | 94 | 95 | 93 | 93 | -0.26% | 172,945,000 | 10兆6122億 | +1.48% | 13.28 | 1.11 |
| 11/20 | 93 | 94 | 93 | 94 | -0.34% | 191,415,000 | 10兆6394億 | +1.74% | 13.31 | 1.11 |
| 11/19 | 95 | 96 | 94 | 94 | +0.15% | 175,990,000 | 10兆6758億 | +2.09% | 13.36 | 1.12 |
| 11/18 | 94 | 95 | 94 | 94 | -1.03% | 173,155,000 | 10兆6599億 | +3.05% | 13.34 | 1.11 |
| 11/17 | 95 | 96 | 95 | 95 | +0.38% | 154,820,000 | 10兆7713億 | +4.13% | 13.48 | 1.13 |
| 11/16 | 93 | 95 | 93 | 94 | +0.36% | 151,405,000 | 10兆7304億 | +3.74% | 13.42 | 1.12 |
| 11/13 | 93 | 94 | 92 | 94 | -1.3% | 190,935,000 | 10兆6917億 | +4.51% | 13.38 | 1.12 |
| 11/12 | 95 | 96 | 95 | 95 | -1.18% | 173,715,000 | 10兆8327億 | +5.89% | 13.55 | 1.13 |
| 11/11 | 95 | 97 | 95 | 96 | +0.46% | 125,740,000 | 10兆9623億 | +7.16% | 13.71 | 1.15 |
| 11/10 | 95 | 97 | 95 | 96 | -0.27% | 152,105,000 | 10兆9122億 | +7.87% | 13.65 | 1.14 |
| 11/09 | 95 | 98 | 95 | 96 | +4.2% | 302,470,000 | 10兆9418億 | +8.16% | 13.69 | 1.14 |
| 11/06 | 93 | 93 | 92 | 92 | -0.39% | 129,800,000 | 10兆5008億 | +4.98% | 13.14 | 1.1 |
| 11/05 | 91 | 93 | 91 | 93 | +3.02% | 209,615,000 | 10兆5417億 | +5.39% | 13.19 | 1.1 |
| 11/04 | 90 | 91 | 90 | 90 | +1.47% | 184,035,000 | 10兆2325億 | +3.47% | 12.8 | 1.07 |
