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 | 1,553 | 1,580 | 1,523 | 1,572 | +1.48% | 3,235,800 | 1兆1915億 | +3.22% | 7.01 | 0.74 |
| 03/30 | 1,583 | 1,584 | 1,548 | 1,549 | -1.27% | 1,391,700 | 1兆1741億 | +2.11% | 6.91 | 0.73 |
| 03/29 | 1,565 | 1,585 | 1,554 | 1,569 | -0.76% | 1,487,900 | 1兆1893億 | +3.77% | 7 | 0.74 |
| 03/28 | 1,563 | 1,582 | 1,551 | 1,581 | +1.41% | 1,442,400 | 1兆1983億 | +4.91% | 7.05 | 0.75 |
| 03/25 | 1,545 | 1,565 | 1,538 | 1,559 | +1.76% | 1,440,900 | 1兆1817億 | +3.79% | 6.95 | 0.74 |
| 03/24 | 1,549 | 1,555 | 1,526 | 1,532 | -0.65% | 1,200,100 | 1兆1612億 | +2.27% | 6.83 | 0.73 |
| 03/23 | 1,531 | 1,559 | 1,524 | 1,542 | +1.05% | 1,864,300 | 1兆1688億 | +3.21% | 6.88 | 0.73 |
| 03/22 | 1,544 | 1,548 | 1,512 | 1,526 | +2.97% | 2,232,800 | 1兆1567億 | +2.35% | 6.81 | 0.72 |
| 03/18 | 1,532 | 1,532 | 1,472 | 1,482 | -0.27% | 3,445,000 | 1兆1233億 | -0.54% | 6.61 | 0.7 |
| 03/17 | 1,509 | 1,524 | 1,473 | 1,486 | +0.2% | 2,703,100 | 1兆1263億 | -0.07% | 6.63 | 0.7 |
| 03/16 | 1,494 | 1,510 | 1,481 | 1,483 | -1.92% | 1,424,900 | 1兆1241億 | -0.13% | 6.62 | 0.7 |
| 03/15 | 1,488 | 1,525 | 1,484 | 1,512 | +1.89% | 2,412,200 | 1兆1460億 | +1.82% | 6.75 | 0.72 |
| 03/14 | 1,478 | 1,488 | 1,462 | 1,484 | +1.23% | 1,765,800 | 1兆1248億 | -0.27% | 6.62 | 0.7 |
| 03/11 | 1,426 | 1,472 | 1,422 | 1,466 | +2.23% | 3,420,000 | 1兆1112億 | -1.68% | 6.54 | 0.69 |
| 03/10 | 1,449 | 1,467 | 1,396 | 1,434 | -2.91% | 4,127,700 | 1兆869億 | -4.14% | 6.4 | 0.68 |
| 03/09 | 1,493 | 1,515 | 1,471 | 1,477 | -1.47% | 2,119,100 | 1兆1195億 | -1.8% | 6.59 | 0.7 |
| 03/08 | 1,520 | 1,522 | 1,491 | 1,499 | -3.41% | 2,166,200 | 1兆1362億 | -0.79% | 6.69 | 0.71 |
| 03/07 | 1,593 | 1,594 | 1,543 | 1,552 | -3.12% | 1,483,100 | 1兆1764億 | +2.44% | 6.92 | 0.73 |
| 03/04 | 1,578 | 1,612 | 1,567 | 1,602 | +1.59% | 1,739,100 | 1兆2143億 | +5.74% | 7.15 | 0.76 |
| 03/03 | 1,534 | 1,588 | 1,527 | 1,577 | +2.8% | 2,049,400 | 1兆1953億 | +4.51% | 7.04 | 0.75 |
| 03/02 | 1,530 | 1,539 | 1,502 | 1,534 | +2.88% | 2,278,100 | 1兆1627億 | +1.86% | 6.84 | 0.73 |
| 03/01 | 1,474 | 1,499 | 1,463 | 1,491 | +0.2% | 2,466,500 | 1兆1301億 | -0.73% | 6.65 | 0.71 |
| 02/29 | 1,556 | 1,559 | 1,488 | 1,488 | -3.94% | 2,933,600 | 1兆1279億 | -0.93% | 6.64 | 0.7 |
| 02/26 | 1,532 | 1,558 | 1,528 | 1,549 | +2.04% | 2,399,400 | 1兆1741億 | +3.2% | 6.91 | 0.73 |
| 02/25 | 1,481 | 1,525 | 1,469 | 1,518 | +6.83% | 3,021,700 | 1兆1506億 | +1.61% | 6.77 | 0.72 |
| 02/24 | 1,434 | 1,435 | 1,399 | 1,421 | -1.46% | 1,994,000 | 1兆771億 | -4.69% | 6.34 | 0.67 |
| 02/23 | 1,450 | 1,466 | 1,438 | 1,442 | +0.91% | 2,072,500 | 1兆930億 | -3.42% | 6.43 | 0.68 |
| 02/22 | 1,453 | 1,453 | 1,417 | 1,429 | -2.39% | 2,381,100 | 1兆831億 | -4.41% | 6.37 | 0.68 |
| 02/19 | 1,462 | 1,477 | 1,439 | 1,464 | +0.34% | 2,308,100 | 1兆1097億 | -2.33% | 6.53 | 0.69 |
| 02/18 | 1,480 | 1,484 | 1,440 | 1,459 | +1.18% | 2,554,400 | 1兆1059億 | -2.8% | 6.51 | 0.69 |
| 02/17 | 1,455 | 1,475 | 1,418 | 1,442 | -1.1% | 2,938,300 | 1兆930億 | -4.19% | 6.43 | 0.68 |
| 02/16 | 1,484 | 1,489 | 1,455 | 1,458 | -2.41% | 2,500,200 | 1兆1051億 | -3.38% | 6.5 | 0.69 |
| 02/15 | 1,470 | 1,501 | 1,453 | 1,494 | +5.66% | 3,439,100 | 1兆1324億 | -1.26% | 6.66 | 0.71 |
| 02/12 | 1,414 | 1,454 | 1,410 | 1,414 | -1.05% | 4,559,700 | 1兆718億 | -6.91% | 6.31 | 0.67 |
| 02/10 | 1,491 | 1,505 | 1,408 | 1,429 | -4.73% | 3,911,200 | 1兆831億 | -6.42% | 6.37 | 0.68 |
| 02/09 | 1,505 | 1,518 | 1,491 | 1,500 | -4.28% | 2,141,100 | 1兆1370億 | -2.22% | 6.69 | 0.71 |
| 02/08 | 1,540 | 1,576 | 1,530 | 1,567 | +0.45% | 2,910,600 | 1兆1877億 | +1.89% | 6.99 | 0.74 |
| 02/05 | 1,560 | 1,570 | 1,525 | 1,560 | -2.32% | 2,502,700 | 1兆1824億 | +1.17% | 6.96 | 0.74 |
| 02/04 | 1,610 | 1,619 | 1,585 | 1,597 | -1.9% | 2,214,800 | 1兆2105億 | +3.37% | 7.12 | 0.76 |
| 02/03 | 1,640 | 1,646 | 1,602 | 1,628 | -2.46% | 2,573,800 | 1兆2340億 | +5.3% | 7.26 | 0.77 |
| 02/02 | 1,583 | 1,681 | 1,577 | 1,669 | +4.44% | 4,064,200 | 1兆2651億 | +8.1% | 7.45 | 0.79 |
| 02/01 | 1,652 | 1,654 | 1,585 | 1,598 | +4.17% | 3,834,800 | 1兆2112億 | +3.56% | 7.13 | 0.76 |
| 01/29 | 1,497 | 1,542 | 1,472 | 1,534 | +4.57% | 2,399,900 | 1兆1627億 | -0.71% | 6.84 | 0.73 |
| 01/28 | 1,484 | 1,492 | 1,465 | 1,467 | -1.54% | 1,637,000 | 1兆1119億 | -5.35% | 6.54 | 0.69 |
| 01/27 | 1,467 | 1,494 | 1,450 | 1,490 | +3.26% | 1,550,200 | 1兆1294億 | -4.3% | 6.65 | 0.71 |
| 01/26 | 1,469 | 1,481 | 1,442 | 1,443 | -2.89% | 1,762,500 | 1兆937億 | -7.8% | 6.44 | 0.68 |
| 01/25 | 1,496 | 1,499 | 1,467 | 1,486 | +1.36% | 1,734,900 | 1兆1263億 | -5.53% | 6.63 | 0.7 |
| 01/22 | 1,407 | 1,470 | 1,407 | 1,466 | +6.77% | 2,249,400 | 1兆1112億 | -7.22% | 6.54 | 0.69 |
| 01/21 | 1,435 | 1,455 | 1,373 | 1,373 | -4.32% | 3,562,400 | 1兆407億 | -13.48% | 6.13 | 0.65 |
| 01/20 | 1,499 | 1,504 | 1,433 | 1,435 | -2.97% | 2,661,400 | 1兆877億 | -10.26% | 6.4 | 0.68 |
| 01/19 | 1,490 | 1,505 | 1,466 | 1,479 | -1.27% | 1,702,300 | 1兆1210億 | -8.08% | 6.6 | 0.7 |
| 01/18 | 1,487 | 1,504 | 1,472 | 1,498 | -1.45% | 1,673,100 | 1兆1354億 | -7.36% | 6.68 | 0.71 |
| 01/15 | 1,505 | 1,524 | 1,489 | 1,520 | +0.13% | 3,509,400 | 1兆1521億 | -6.4% | 6.78 | 0.72 |
| 01/14 | 1,513 | 1,531 | 1,492 | 1,518 | -2.57% | 2,197,400 | 1兆1506億 | -6.93% | 6.77 | 0.72 |
| 01/13 | 1,534 | 1,563 | 1,523 | 1,558 | +1.56% | 2,381,800 | 1兆1809億 | -4.88% | 6.95 | 0.74 |
| 01/12 | 1,550 | 1,578 | 1,534 | 1,534 | -2.73% | 2,111,900 | 1兆1627億 | -6.69% | 6.84 | 0.73 |
| 01/08 | 1,610 | 1,621 | 1,577 | 1,577 | -2.95% | 2,838,600 | 1兆1953億 | -4.6% | 7.04 | 0.75 |
| 01/07 | 1,635 | 1,661 | 1,616 | 1,625 | +0.31% | 2,535,500 | 1兆2317億 | -2.05% | 7.25 | 0.77 |
| 01/06 | 1,621 | 1,644 | 1,602 | 1,620 | +0.5% | 1,891,800 | 1兆2279億 | -2.53% | 7.23 | 0.77 |
| 01/05 | 1,597 | 1,619 | 1,578 | 1,612 | +0.94% | 1,708,400 | 1兆2218億 | -3.24% | 7.19 | 0.76 |
| 01/04 | 1,640 | 1,640 | 1,591 | 1,597 | -3.97% | 1,958,200 | 1兆2105億 | -4.49% | 7.12 | 0.76 |
| 2015 |
| 12/30 | 1,633 | 1,667 | 1,629 | 1,663 | +1.84% | 1,320,400 | 1兆2605億 | -0.95% | 7.42 | 0.79 |
| 12/29 | 1,606 | 1,638 | 1,597 | 1,633 | +0.55% | 1,178,200 | 1兆2378億 | -2.86% | 7.29 | 0.77 |
| 12/28 | 1,600 | 1,630 | 1,597 | 1,624 | +2.01% | 1,143,700 | 1兆2309億 | -3.62% | 7.25 | 0.77 |
| 12/25 | 1,643 | 1,646 | 1,588 | 1,592 | -3.05% | 1,623,500 | 1兆2067億 | -5.74% | 7.1 | 0.75 |
| 12/24 | 1,657 | 1,675 | 1,642 | 1,642 | -0.48% | 1,024,500 | 1兆2446億 | -3.13% | 7.33 | 0.78 |
| 12/22 | 1,641 | 1,653 | 1,615 | 1,650 | +0.55% | 1,554,700 | 1兆2507億 | -2.94% | 7.36 | 0.78 |
| 12/21 | 1,631 | 1,647 | 1,608 | 1,641 | +0.24% | 1,675,700 | 1兆2438億 | -3.7% | 7.32 | 0.78 |
| 12/18 | 1,684 | 1,705 | 1,637 | 1,637 | -3.19% | 3,417,400 | 1兆2408億 | -4.16% | 7.3 | 0.77 |
| 12/17 | 1,660 | 1,709 | 1,650 | 1,691 | +1.81% | 4,159,200 | 1兆2817億 | -1.28% | 7.54 | 0.8 |
| 12/16 | 1,677 | 1,682 | 1,651 | 1,661 | +0.24% | 2,760,700 | 1兆2590億 | -3.21% | 7.41 | 0.79 |
| 12/15 | 1,669 | 1,697 | 1,651 | 1,657 | +0.49% | 3,284,000 | 1兆2560億 | -3.66% | 7.39 | 0.78 |
| 12/14 | 1,642 | 1,651 | 1,616 | 1,649 | -1.2% | 2,359,000 | 1兆2499億 | -4.52% | 7.36 | 0.78 |
| 12/11 | 1,660 | 1,685 | 1,660 | 1,669 | -0.65% | 2,233,600 | 1兆2651億 | -3.75% | 7.45 | 0.79 |
| 12/10 | 1,674 | 1,698 | 1,667 | 1,680 | +0.3% | 2,037,800 | 1兆2734億 | -3.34% | 7.49 | 0.8 |
| 12/09 | 1,667 | 1,686 | 1,656 | 1,675 | +0.24% | 1,820,800 | 1兆2696億 | -3.79% | 7.47 | 0.79 |
| 12/08 | 1,697 | 1,699 | 1,671 | 1,671 | -1.18% | 1,453,800 | 1兆2666億 | -4.24% | 7.45 | 0.79 |
| 12/07 | 1,720 | 1,734 | 1,691 | 1,691 | -0.29% | 1,800,700 | 1兆2817億 | -3.54% | 7.54 | 0.8 |
| 12/04 | 1,695 | 1,705 | 1,689 | 1,696 | -1.22% | 1,987,600 | 1兆2855億 | -3.64% | 7.57 | 0.8 |
| 12/03 | 1,746 | 1,750 | 1,716 | 1,717 | -1.6% | 2,048,200 | 1兆3014億 | -2.83% | 7.66 | 0.81 |
| 12/02 | 1,740 | 1,764 | 1,738 | 1,745 | +0.52% | 1,851,400 | 1兆3227億 | -1.63% | 7.78 | 0.83 |
| 12/01 | 1,704 | 1,744 | 1,696 | 1,736 | +2.18% | 3,266,600 | 1兆3158億 | -2.42% | 7.74 | 0.82 |
| 11/30 | 1,750 | 1,750 | 1,690 | 1,699 | -1.79% | 2,592,700 | 1兆2878億 | -4.76% | 7.58 | 0.8 |
| 11/27 | 1,765 | 1,772 | 1,725 | 1,730 | -1.98% | 1,516,500 | 1兆3113億 | -3.35% | 7.72 | 0.82 |
| 11/26 | 1,759 | 1,778 | 1,751 | 1,765 | +0.91% | 1,729,500 | 1兆3378億 | -1.62% | 7.87 | 0.84 |
| 11/25 | 1,720 | 1,763 | 1,715 | 1,749 | +1.98% | 2,819,700 | 1兆3257億 | -2.62% | 7.8 | 0.83 |
| 11/24 | 1,739 | 1,745 | 1,699 | 1,715 | -0.98% | 3,137,100 | 1兆2999億 | -4.72% | 7.65 | 0.81 |
| 11/20 | 1,745 | 1,755 | 1,722 | 1,732 | -0.52% | 2,115,000 | 1兆3128億 | -4.15% | 7.73 | 0.82 |
| 11/19 | 1,746 | 1,757 | 1,736 | 1,741 | +0.4% | 2,272,300 | 1兆3196億 | -3.97% | 7.77 | 0.82 |
| 11/18 | 1,762 | 1,774 | 1,728 | 1,734 | -1.53% | 2,787,800 | 1兆3143億 | -4.57% | 7.74 | 0.82 |
| 11/17 | 1,765 | 1,785 | 1,749 | 1,761 | +0.86% | 1,874,100 | 1兆3348億 | -3.4% | 7.86 | 0.83 |
| 11/16 | 1,725 | 1,760 | 1,721 | 1,746 | -0.17% | 1,463,900 | 1兆3234億 | -4.49% | 7.79 | 0.83 |
| 11/13 | 1,764 | 1,772 | 1,741 | 1,749 | -1.46% | 1,593,700 | 1兆3257億 | -4.58% | 7.8 | 0.83 |
| 11/12 | 1,763 | 1,783 | 1,760 | 1,775 | +0.62% | 1,887,100 | 1兆3454億 | -3.43% | 7.92 | 0.84 |
| 11/11 | 1,761 | 1,774 | 1,753 | 1,764 | -0.11% | 1,630,800 | 1兆3371億 | -4.23% | 7.87 | 0.83 |
| 11/10 | 1,810 | 1,820 | 1,762 | 1,766 | -2.86% | 2,641,600 | 1兆3386億 | -4.33% | 7.88 | 0.84 |
| 11/09 | 1,834 | 1,834 | 1,793 | 1,818 | +0.11% | 1,821,200 | 1兆3780億 | -1.62% | 8.11 | 0.86 |
| 11/06 | 1,804 | 1,847 | 1,800 | 1,816 | +2.02% | 2,079,600 | 1兆3765億 | -1.73% | 8.1 | 0.86 |
| 11/05 | 1,771 | 1,790 | 1,755 | 1,780 | +0.96% | 2,933,700 | 1兆3492億 | -3.58% | 7.94 | 0.84 |
| 11/04 | 1,798 | 1,808 | 1,755 | 1,763 | -0.34% | 2,724,600 | 1兆3363億 | -4.39% | 7.87 | 0.83 |
