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 | 3,118 | 3,123 | 3,003 | 3,006 | -2.34% | 6,765,400 | 8兆888億 | +0.4% | 15.12 | 2.26 |
| 03/30 | 3,123 | 3,139 | 3,066 | 3,078 | -1.41% | 4,866,700 | 8兆2825億 | +3.05% | 15.48 | 2.32 |
| 03/29 | 3,114 | 3,138 | 3,101 | 3,122 | -0.86% | 4,736,800 | 8兆4009億 | +4.77% | 15.71 | 2.35 |
| 03/28 | 3,116 | 3,152 | 3,105 | 3,149 | +2.04% | 4,922,800 | 8兆4736億 | +5.85% | 15.84 | 2.37 |
| 03/25 | 3,100 | 3,112 | 3,059 | 3,086 | -1.44% | 6,366,100 | 8兆3040億 | +3.98% | 15.52 | 2.32 |
| 03/24 | 3,139 | 3,163 | 3,096 | 3,131 | +0.68% | 7,275,800 | 8兆4251億 | +5.63% | 15.75 | 2.36 |
| 03/23 | 3,111 | 3,131 | 3,085 | 3,110 | -0.26% | 5,714,900 | 8兆3686億 | +5.1% | 15.64 | 2.34 |
| 03/22 | 3,000 | 3,127 | 2,996 | 3,118 | +3.97% | 7,448,500 | 8兆3901億 | +5.66% | 15.69 | 2.35 |
| 03/18 | 3,000 | 3,025 | 2,948 | 2,999 | -0.56% | 7,324,500 | 8兆699億 | +1.83% | 15.09 | 2.26 |
| 03/17 | 3,063 | 3,092 | 2,986 | 3,016 | -0.76% | 5,544,500 | 8兆1157億 | +2.79% | 15.17 | 2.27 |
| 03/16 | 3,040 | 3,094 | 3,025 | 3,039 | -0.23% | 4,200,600 | 8兆1776億 | +3.72% | 15.29 | 2.29 |
| 03/15 | 2,994 | 3,052 | 2,990 | 3,046 | +1.03% | 4,483,200 | 8兆1964億 | +3.92% | 15.32 | 2.29 |
| 03/14 | 3,030 | 3,039 | 2,996 | 3,015 | -0.07% | 5,816,400 | 8兆1130億 | +2.62% | 15.17 | 2.27 |
| 03/11 | 2,944 | 3,042 | 2,944 | 3,017 | +2.48% | 15,763,700 | 8兆1184億 | +2.58% | 15.18 | 2.27 |
| 03/10 | 2,957 | 2,973 | 2,915 | 2,944 | -0.3% | 5,272,700 | 7兆9219億 | -0.03% | 14.81 | 2.22 |
| 03/09 | 2,930 | 2,967 | 2,893 | 2,953 | +2.82% | 6,341,300 | 7兆9462億 | +0.03% | 14.85 | 2.22 |
| 03/08 | 2,817 | 2,895 | 2,817 | 2,872 | +0.38% | 6,389,700 | 7兆7282億 | -3.04% | 14.45 | 2.16 |
| 03/07 | 2,865 | 2,876 | 2,827 | 2,861 | -1.21% | 6,675,400 | 7兆6986億 | -3.83% | 14.39 | 2.15 |
| 03/04 | 2,978 | 2,982 | 2,866 | 2,896 | -4.04% | 9,165,500 | 7兆7928億 | -2.85% | 14.57 | 2.18 |
| 03/03 | 2,985 | 3,035 | 2,932 | 3,018 | +0.8% | 5,181,700 | 8兆1211億 | +1.21% | 15.18 | 2.27 |
| 03/02 | 2,975 | 3,008 | 2,938 | 2,994 | +3.56% | 6,034,800 | 8兆565億 | +0.57% | 15.06 | 2.25 |
| 03/01 | 2,878 | 2,904 | 2,861 | 2,891 | +0.45% | 6,115,100 | 7兆7793億 | -2.59% | 14.54 | 2.18 |
| 02/29 | 2,956 | 2,956 | 2,877 | 2,878 | +2.57% | 7,988,200 | 7兆7443億 | -2.97% | 14.48 | 2.17 |
| 02/26 | 2,892 | 2,898 | 2,804 | 2,806 | -0.11% | 7,082,500 | 7兆5506億 | -5.23% | 14.12 | 2.11 |
| 02/25 | 2,791 | 2,835 | 2,780 | 2,809 | -0.57% | 10,663,400 | 7兆5587億 | -5.01% | 14.13 | 2.11 |
| 02/24 | 2,838 | 2,849 | 2,796 | 2,825 | -2.45% | 8,169,600 | 7兆6017億 | -4.4% | 14.21 | 2.13 |
| 02/23 | 3,013 | 3,019 | 2,891 | 2,896 | -3.88% | 9,696,700 | 7兆7928億 | -2.03% | 14.57 | 2.18 |
| 02/22 | 3,012 | 3,021 | 2,969 | 3,013 | +1.24% | 5,641,700 | 8兆1076億 | +2.03% | 15.16 | 2.27 |
| 02/19 | 2,955 | 2,990 | 2,930 | 2,976 | +0.03% | 5,726,200 | 8兆80億 | +1.02% | 14.97 | 2.24 |
| 02/18 | 3,041 | 3,043 | 2,945 | 2,975 | -0.87% | 9,464,900 | 8兆54億 | +1.12% | 14.97 | 2.24 |
| 02/17 | 2,943 | 3,035 | 2,923 | 3,001 | +2.49% | 10,667,300 | 8兆753億 | +2.04% | 15.1 | 2.26 |
| 02/16 | 2,907 | 2,975 | 2,907 | 2,928 | -0.98% | 12,331,700 | 7兆8789億 | -0.37% | 14.73 | 2.2 |
| 02/15 | 2,799 | 2,995 | 2,790 | 2,957 | +8.75% | 9,508,200 | 7兆9569億 | +0.51% | 14.88 | 2.22 |
| 02/12 | 2,770 | 2,817 | 2,696 | 2,719 | -6.95% | 14,429,100 | 7兆3165億 | -7.64% | 13.68 | 2.05 |
| 02/10 | 3,005 | 3,019 | 2,769 | 2,922 | -4.98% | 17,371,800 | 7兆8627億 | -1.18% | 14.7 | 2.2 |
| 02/09 | 3,074 | 3,117 | 3,023 | 3,075 | -3.91% | 7,603,900 | 8兆2744億 | +3.74% | 15.47 | 2.31 |
| 02/08 | 3,104 | 3,207 | 3,081 | 3,200 | +3.09% | 8,355,700 | 8兆6108億 | +8.04% | 16.1 | 2.41 |
| 02/05 | 3,091 | 3,147 | 3,051 | 3,104 | -0.35% | 5,031,200 | 8兆3525億 | +4.86% | 15.61 | 2.34 |
| 02/04 | 3,086 | 3,167 | 3,054 | 3,115 | +0.35% | 5,426,800 | 8兆3821億 | +5.17% | 15.67 | 2.34 |
| 02/03 | 3,156 | 3,167 | 3,097 | 3,104 | -3.15% | 8,882,500 | 8兆3525億 | +4.79% | 15.61 | 2.34 |
| 02/02 | 3,199 | 3,240 | 3,156 | 3,205 | -0.28% | 6,758,500 | 8兆6243億 | +8.17% | 16.12 | 2.41 |
| 02/01 | 3,148 | 3,233 | 3,099 | 3,214 | +6.85% | 8,304,400 | 8兆6485億 | +8.62% | 16.17 | 2.42 |
| 01/29 | 2,964 | 3,082 | 2,894 | 3,008 | +2.91% | 10,752,900 | 8兆941億 | +1.79% | 15.13 | 2.26 |
| 01/28 | 2,887 | 2,954 | 2,858 | 2,923 | +0.9% | 4,962,100 | 7兆8654億 | -1.22% | 14.7 | 2.2 |
| 01/27 | 2,835 | 2,908 | 2,834 | 2,897 | +4.74% | 6,303,700 | 7兆7955億 | -2.29% | 14.57 | 2.18 |
| 01/26 | 2,802 | 2,814 | 2,748 | 2,766 | -2.26% | 6,263,400 | 7兆4430億 | -6.93% | 13.91 | 2.08 |
| 01/25 | 2,824 | 2,845 | 2,796 | 2,830 | +2.2% | 5,269,400 | 7兆6152億 | -5.13% | 14.24 | 2.13 |
| 01/22 | 2,750 | 2,785 | 2,698 | 2,769 | +2.56% | 9,606,500 | 7兆4510億 | -7.24% | 13.93 | 2.08 |
| 01/21 | 2,765 | 2,823 | 2,695 | 2,700 | -2.35% | 7,615,700 | 7兆2654億 | -9.73% | 13.58 | 2.03 |
| 01/20 | 2,834 | 2,838 | 2,748 | 2,765 | -2.33% | 6,881,000 | 7兆4403億 | -7.86% | 13.91 | 2.08 |
| 01/19 | 2,799 | 2,857 | 2,783 | 2,831 | +0.28% | 5,206,800 | 7兆6179億 | -5.88% | 14.24 | 2.13 |
| 01/18 | 2,790 | 2,843 | 2,767 | 2,823 | -0.46% | 5,685,400 | 7兆5963億 | -6.31% | 14.2 | 2.12 |
| 01/15 | 2,910 | 2,944 | 2,803 | 2,836 | -1.22% | 8,519,800 | 7兆6313億 | -6.09% | 14.27 | 2.13 |
| 01/14 | 2,856 | 2,888 | 2,799 | 2,871 | -2.88% | 9,795,300 | 7兆7255億 | -5.15% | 14.44 | 2.16 |
| 01/13 | 2,960 | 2,989 | 2,891 | 2,956 | +0.24% | 9,616,300 | 7兆9542億 | -2.54% | 14.87 | 2.22 |
| 01/12 | 2,954 | 3,008 | 2,942 | 2,949 | -1.86% | 8,228,000 | 7兆9354億 | -3.03% | 14.83 | 2.22 |
| 01/08 | 2,955 | 3,073 | 2,955 | 3,005 | -0.13% | 12,619,000 | 8兆861億 | -1.35% | 15.12 | 2.26 |
| 01/07 | 3,050 | 3,055 | 2,974 | 3,009 | -1.34% | 6,786,100 | 8兆968億 | -1.28% | 15.14 | 2.26 |
| 01/06 | 3,087 | 3,126 | 3,026 | 3,050 | -1.2% | 6,799,100 | 8兆2072億 | 0% | 15.34 | 2.29 |
| 01/05 | 3,042 | 3,128 | 3,028 | 3,087 | +1.68% | 5,635,800 | 8兆3067億 | +1.25% | 15.53 | 2.32 |
| 01/04 | 3,110 | 3,140 | 3,023 | 3,036 | -3.74% | 6,698,800 | 8兆1695億 | -0.39% | 15.27 | 2.28 |
| 2015 |
| 12/30 | 3,168 | 3,184 | 3,141 | 3,154 | +0.45% | 2,874,600 | 8兆4870億 | +3.61% | 15.97 | 2.39 |
| 12/29 | 3,136 | 3,145 | 3,092 | 3,140 | +0.29% | 3,188,500 | 8兆4493億 | +3.39% | 15.9 | 2.38 |
| 12/28 | 3,116 | 3,142 | 3,087 | 3,131 | +0.48% | 1,927,300 | 8兆4251億 | +3.3% | 15.86 | 2.37 |
| 12/25 | 3,133 | 3,135 | 3,100 | 3,116 | +0.61% | 2,072,000 | 8兆3848億 | +2.94% | 15.78 | 2.36 |
| 12/24 | 3,158 | 3,158 | 3,088 | 3,097 | -1.12% | 3,662,400 | 8兆3336億 | +2.45% | 15.68 | 2.35 |
| 12/22 | 3,146 | 3,190 | 3,086 | 3,132 | +1.1% | 5,999,800 | 8兆4278億 | +3.67% | 15.86 | 2.37 |
| 12/21 | 3,068 | 3,107 | 3,031 | 3,098 | +0.94% | 4,591,400 | 8兆3363億 | +2.68% | 15.69 | 2.35 |
| 12/18 | 3,122 | 3,284 | 3,051 | 3,069 | -0.68% | 9,144,200 | 8兆2583億 | +1.79% | 15.54 | 2.32 |
| 12/17 | 3,085 | 3,130 | 3,026 | 3,090 | +1.81% | 9,761,400 | 8兆3148億 | +2.49% | 15.65 | 2.34 |
| 12/16 | 2,981 | 3,069 | 2,970 | 3,035 | +5.09% | 11,104,400 | 8兆1668億 | +0.66% | 15.37 | 2.3 |
| 12/15 | 2,897 | 2,947 | 2,885 | 2,888 | -0.69% | 5,860,100 | 7兆7712億 | -4.21% | 14.62 | 2.19 |
| 12/14 | 2,866 | 2,917 | 2,845 | 2,908 | -1.39% | 6,655,900 | 7兆8251億 | -3.71% | 14.73 | 2.2 |
| 12/11 | 2,900 | 2,955 | 2,900 | 2,949 | +0.51% | 13,233,400 | 7兆9354億 | -2.38% | 14.93 | 2.23 |
| 12/10 | 2,960 | 2,981 | 2,927 | 2,934 | -1.08% | 5,953,800 | 7兆8950億 | -2.85% | 14.86 | 2.22 |
| 12/09 | 3,000 | 3,013 | 2,945 | 2,966 | -0.57% | 5,834,000 | 7兆9811億 | -1.72% | 15.02 | 2.25 |
| 12/08 | 3,010 | 3,037 | 2,978 | 2,983 | -0.9% | 4,725,400 | 8兆269億 | -1.03% | 15.11 | 2.26 |
| 12/07 | 3,060 | 3,100 | 2,991 | 3,010 | -1.08% | 5,014,100 | 8兆995億 | -0.07% | 15.24 | 2.28 |
| 12/04 | 3,078 | 3,094 | 3,021 | 3,043 | -2.93% | 7,603,900 | 8兆1883億 | +1.13% | 15.41 | 2.3 |
| 12/03 | 3,100 | 3,159 | 3,083 | 3,135 | +1.65% | 5,596,600 | 8兆4359億 | +4.36% | 15.88 | 2.37 |
| 12/02 | 3,045 | 3,095 | 3,042 | 3,084 | +1.25% | 5,082,600 | 8兆2987億 | +2.94% | 15.62 | 2.34 |
| 12/01 | 3,079 | 3,085 | 3,034 | 3,046 | -0.39% | 6,218,800 | 8兆1964億 | +1.87% | 15.42 | 2.31 |
| 11/30 | 3,050 | 3,079 | 3,023 | 3,058 | +0.59% | 6,129,800 | 8兆2287億 | +2.45% | 15.49 | 2.32 |
| 11/27 | 3,048 | 3,079 | 3,030 | 3,040 | -0.23% | 5,371,900 | 8兆1803億 | +2.15% | 15.39 | 2.3 |
| 11/26 | 3,003 | 3,088 | 2,989 | 3,047 | +3.18% | 6,007,300 | 8兆1991億 | +2.66% | 15.43 | 2.31 |
| 11/25 | 2,963 | 2,974 | 2,930 | 2,953 | -0.34% | 5,743,900 | 7兆9462億 | -0.17% | 14.95 | 2.24 |
| 11/24 | 3,032 | 3,032 | 2,940 | 2,963 | -1.59% | 6,352,000 | 7兆9731億 | +0.54% | 15 | 2.24 |
| 11/20 | 3,011 | 3,026 | 2,980 | 3,011 | -0.66% | 4,437,700 | 8兆1022億 | +2.59% | 15.25 | 2.28 |
| 11/19 | 3,044 | 3,096 | 3,021 | 3,031 | +0.46% | 5,071,200 | 8兆1560億 | +3.77% | 15.35 | 2.3 |
| 11/18 | 3,035 | 3,042 | 3,002 | 3,017 | -0.49% | 4,353,500 | 8兆1184億 | +3.89% | 15.28 | 2.29 |
| 11/17 | 3,089 | 3,093 | 3,030 | 3,032 | -0.43% | 5,405,000 | 8兆1587億 | +4.91% | 15.35 | 2.3 |
| 11/16 | 2,993 | 3,066 | 2,984 | 3,045 | +0.2% | 3,873,900 | 8兆1937億 | +5.8% | 15.42 | 2.31 |
| 11/13 | 3,063 | 3,067 | 2,965 | 3,039 | -1.11% | 7,121,700 | 8兆1776億 | +6.07% | 15.39 | 2.3 |
| 11/12 | 3,069 | 3,102 | 3,060 | 3,073 | -0.49% | 3,656,600 | 8兆2691億 | +7.67% | 15.56 | 2.33 |
| 11/11 | 3,055 | 3,115 | 3,027 | 3,088 | +1.85% | 6,384,700 | 8兆3094億 | +8.62% | 15.64 | 2.34 |
| 11/10 | 3,012 | 3,033 | 2,971 | 3,032 | +0.83% | 4,339,200 | 8兆1587億 | +7.29% | 15.35 | 2.3 |
| 11/09 | 2,946 | 3,027 | 2,916 | 3,007 | +2.28% | 6,569,500 | 8兆915億 | +6.93% | 15.23 | 2.28 |
| 11/06 | 2,980 | 2,980 | 2,926 | 2,940 | +0.48% | 4,034,000 | 7兆9112億 | +5.04% | 14.89 | 2.23 |
| 11/05 | 2,974 | 2,978 | 2,901 | 2,926 | +1.18% | 3,870,700 | 7兆8735億 | +4.95% | 14.82 | 2.22 |
| 11/04 | 2,950 | 2,980 | 2,890 | 2,892 | +1.47% | 6,361,600 | 7兆7820億 | +4.33% | 14.65 | 2.19 |
