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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 2,727 | 2,733 | 2,681 | 2,683 | -1.29% | 13,609,800 | 6兆4427億 | -5.43% | 12.98 | 2.35 |
| 03/30 | 2,756 | 2,768 | 2,714 | 2,718 | -1.36% | 11,240,200 | 6兆5267億 | -4.16% | 13.15 | 2.39 |
| 03/29 | 2,751 | 2,783 | 2,727 | 2,756 | +0.16% | 11,405,400 | 6兆6168億 | -2.67% | 13.33 | 2.42 |
| 03/28 | 2,769 | 2,806 | 2,721 | 2,751 | -0.61% | 12,447,600 | 6兆6060億 | -2.55% | 13.31 | 2.41 |
| 03/25 | 2,790 | 2,799 | 2,752 | 2,768 | -0.97% | 10,234,600 | 6兆6468億 | -1.63% | 13.39 | 2.43 |
| 03/24 | 2,799 | 2,812 | 2,760 | 2,795 | -0.25% | 18,087,200 | 6兆7116億 | -0.5% | 13.52 | 2.45 |
| 03/23 | 2,811 | 2,832 | 2,799 | 2,802 | -0.5% | 9,719,200 | 6兆7285億 | -0.14% | 13.55 | 2.46 |
| 03/22 | 2,838 | 2,844 | 2,798 | 2,816 | +0.21% | 15,441,000 | 6兆7621億 | +0.72% | 13.62 | 2.47 |
| 03/18 | 2,853 | 2,865 | 2,796 | 2,810 | -2.12% | 16,952,000 | 6兆7477億 | +1.41% | 13.59 | 2.47 |
| 03/17 | 2,903 | 2,950 | 2,844 | 2,871 | -0.61% | 12,907,400 | 6兆8941億 | +4.7% | 13.89 | 2.52 |
| 03/16 | 2,936 | 2,950 | 2,885 | 2,889 | -2.55% | 11,247,000 | 6兆9362億 | +6.23% | 13.97 | 2.54 |
| 03/15 | 2,962 | 2,999 | 2,941 | 2,964 | +0.39% | 14,363,600 | 7兆1175億 | +9.82% | 14.34 | 2.6 |
| 03/14 | 2,925 | 2,957 | 2,919 | 2,953 | +1.9% | 12,870,600 | 7兆898億 | +10.09% | 14.28 | 2.59 |
| 03/11 | 2,811 | 2,918 | 2,810 | 2,898 | +1.1% | 22,539,800 | 6兆9578億 | +8.72% | 14.02 | 2.54 |
| 03/10 | 2,865 | 2,883 | 2,806 | 2,866 | -0.16% | 14,614,800 | 6兆8821億 | +8.11% | 13.86 | 2.52 |
| 03/09 | 2,920 | 2,956 | 2,862 | 2,871 | -1.88% | 19,443,600 | 6兆8929億 | +8.9% | 13.89 | 2.52 |
| 03/08 | 2,910 | 2,987 | 2,883 | 2,926 | +1.69% | 25,497,800 | 7兆250億 | +11.41% | 14.15 | 2.57 |
| 03/07 | 2,888 | 2,903 | 2,860 | 2,877 | -1.83% | 13,180,400 | 6兆9085億 | +9.89% | 13.92 | 2.52 |
| 03/04 | 2,928 | 2,950 | 2,896 | 2,931 | +0.03% | 13,747,600 | 7兆370億 | +12.32% | 14.18 | 2.57 |
| 03/03 | 2,850 | 2,936 | 2,839 | 2,930 | +2.29% | 18,437,000 | 7兆346億 | +12.98% | 14.17 | 2.57 |
| 03/02 | 2,878 | 2,887 | 2,837 | 2,864 | +1.9% | 21,204,600 | 6兆8773億 | +11.01% | 13.85 | 2.51 |
| 03/01 | 2,787 | 2,820 | 2,781 | 2,811 | +0.84% | 19,413,000 | 6兆7489億 | +9.7% | 13.6 | 2.47 |
| 02/29 | 2,800 | 2,835 | 2,783 | 2,787 | -0.2% | 24,068,200 | 6兆6924億 | +9.29% | 13.48 | 2.45 |
| 02/26 | 2,788 | 2,830 | 2,758 | 2,793 | +0.14% | 28,227,000 | 6兆7056億 | +10.07% | 13.51 | 2.45 |
| 02/25 | 2,700 | 2,825 | 2,688 | 2,789 | +4.81% | 49,375,400 | 6兆6960億 | +10.83% | 13.49 | 2.45 |
| 02/24 | 2,558 | 2,666 | 2,551 | 2,661 | +2.39% | 35,195,200 | 6兆3887億 | +6.51% | 12.87 | 2.33 |
| 02/23 | 2,572 | 2,645 | 2,552 | 2,599 | +2% | 35,997,400 | 6兆2398億 | +4.23% | 12.57 | 2.28 |
| 02/22 | 2,523 | 2,603 | 2,475 | 2,548 | +0.14% | 33,542,000 | 6兆1173億 | +2.27% | 12.32 | 2.24 |
| 02/19 | 2,607 | 2,643 | 2,526 | 2,544 | -3.95% | 36,069,400 | 6兆1089億 | +1.76% | 12.31 | 2.23 |
| 02/18 | 2,825 | 2,835 | 2,608 | 2,649 | -1.87% | 61,426,000 | 6兆3598億 | +5.56% | 12.81 | 2.32 |
| 02/17 | 2,556 | 2,958 | 2,556 | 2,699 | +5.84% | 154,745,200 | 6兆4811億 | +7.23% | 13.06 | 2.37 |
| 02/16 | 2,501 | 2,550 | 2,421 | 2,550 | +15.91% | 40,967,800 | 6兆1233億 | +1.23% | 12.34 | 2.24 |
| 02/15 | 2,170 | 2,220 | 2,125 | 2,200 | +5.67% | 19,972,200 | 5兆2829億 | -13.08% | 10.64 | 1.93 |
| 02/12 | 2,245 | 2,271 | 2,067 | 2,082 | -9.54% | 33,722,800 | 4兆9995億 | -18.61% | 10.07 | 1.83 |
| 02/10 | 2,385 | 2,398 | 2,232 | 2,302 | -3.5% | 21,585,200 | 5兆5266億 | -11.24% | 11.13 | 2.02 |
| 02/09 | 2,416 | 2,449 | 2,379 | 2,385 | -6.54% | 16,167,400 | 5兆7271億 | -8.97% | 11.54 | 2.09 |
| 02/08 | 2,476 | 2,565 | 2,443 | 2,552 | +1.23% | 10,147,200 | 6兆1281億 | -3.52% | 12.35 | 2.24 |
| 02/05 | 2,493 | 2,615 | 2,486 | 2,521 | -0.75% | 13,617,800 | 6兆537億 | -5.4% | 12.2 | 2.21 |
| 02/04 | 2,500 | 2,581 | 2,493 | 2,540 | +1.68% | 13,641,800 | 6兆993億 | -5.47% | 12.29 | 2.23 |
| 02/03 | 2,521 | 2,534 | 2,484 | 2,498 | -4.87% | 20,647,000 | 5兆9984億 | -7.75% | 12.08 | 2.19 |
| 02/02 | 2,676 | 2,677 | 2,615 | 2,626 | -3.72% | 14,772,200 | 6兆3058億 | -3.77% | 12.7 | 2.3 |
| 02/01 | 2,733 | 2,748 | 2,684 | 2,728 | +3.61% | 16,631,000 | 6兆5496億 | -0.67% | 13.19 | 2.39 |
| 01/29 | 2,565 | 2,655 | 2,511 | 2,633 | +3.26% | 25,791,200 | 6兆3214億 | -4.58% | 12.73 | 2.31 |
| 01/28 | 2,575 | 2,585 | 2,546 | 2,550 | -1.7% | 17,723,800 | 6兆1221億 | -8.16% | 12.33 | 2.24 |
| 01/27 | 2,630 | 2,645 | 2,580 | 2,594 | +6.97% | 31,985,800 | 6兆2278億 | -7.24% | 12.55 | 2.28 |
| 01/26 | 2,425 | 2,436 | 2,363 | 2,425 | -3.39% | 18,625,000 | 5兆8220億 | -13.93% | 11.73 | 2.13 |
| 01/25 | 2,500 | 2,526 | 2,478 | 2,510 | +2.37% | 27,640,200 | 6兆261億 | -11.73% | 12.14 | 2.2 |
| 01/22 | 2,428 | 2,468 | 2,383 | 2,452 | +7.9% | 32,084,600 | 5兆8868億 | -14.37% | 11.86 | 2.15 |
| 01/21 | 2,346 | 2,462 | 2,270 | 2,272 | -3.15% | 47,453,800 | 5兆4558億 | -21.3% | 10.99 | 1.99 |
| 01/20 | 2,449 | 2,478 | 2,340 | 2,346 | -7.02% | 29,308,000 | 5兆6334億 | -19.69% | 11.35 | 2.06 |
| 01/19 | 2,534 | 2,564 | 2,482 | 2,523 | -1.27% | 28,500,400 | 6兆585億 | -14.53% | 12.2 | 2.21 |
| 01/18 | 2,650 | 2,675 | 2,548 | 2,556 | -7.88% | 25,528,000 | 6兆1365億 | -14.13% | 12.36 | 2.24 |
| 01/15 | 2,805 | 2,855 | 2,749 | 2,774 | +0.51% | 13,434,200 | 6兆6612億 | -7.53% | 13.42 | 2.43 |
| 01/14 | 2,765 | 2,773 | 2,695 | 2,760 | -3.02% | 14,822,600 | 6兆6276億 | -8.49% | 13.35 | 2.42 |
| 01/13 | 2,800 | 2,863 | 2,796 | 2,846 | +2.97% | 11,749,000 | 6兆8341億 | -6.17% | 13.77 | 2.5 |
| 01/12 | 2,777 | 2,831 | 2,763 | 2,764 | -2.93% | 14,905,800 | 6兆6372億 | -9.41% | 13.37 | 2.43 |
| 01/08 | 2,818 | 2,922 | 2,790 | 2,848 | -0.97% | 18,098,200 | 6兆8377億 | -7.34% | 13.77 | 2.5 |
| 01/07 | 2,945 | 2,955 | 2,870 | 2,876 | -2.34% | 11,946,000 | 6兆9049億 | -6.91% | 13.91 | 2.52 |
| 01/06 | 2,985 | 3,000 | 2,911 | 2,945 | -1.34% | 12,891,800 | 7兆706億 | -5.17% | 14.24 | 2.58 |
| 01/05 | 2,975 | 3,023 | 2,965 | 2,985 | -0.4% | 9,739,400 | 7兆1667億 | -4.28% | 14.44 | 2.62 |
| 01/04 | 3,025 | 3,073 | 2,985 | 2,997 | -2.38% | 12,751,600 | 7兆1955億 | -4.23% | 14.5 | 2.63 |
| 2015 |
| 12/30 | 3,069 | 3,110 | 3,060 | 3,070 | +0.2% | 7,345,400 | 7兆3708億 | -2.28% | 15.2 | 2.76 |
| 12/29 | 3,051 | 3,065 | 3,015 | 3,064 | -0.03% | 6,894,600 | 7兆3564億 | -2.72% | 15.17 | 2.75 |
| 12/28 | 3,028 | 3,084 | 3,016 | 3,065 | +1.54% | 5,875,400 | 7兆3588億 | -2.99% | 15.17 | 2.75 |
| 12/25 | 3,051 | 3,068 | 3,006 | 3,018 | -1.23% | 7,366,400 | 7兆2471億 | -4.73% | 14.94 | 2.71 |
| 12/24 | 3,063 | 3,086 | 3,046 | 3,056 | +0.28% | 6,764,400 | 7兆3372億 | -3.95% | 15.13 | 2.74 |
| 12/22 | 3,063 | 3,103 | 3,040 | 3,047 | -0.49% | 6,656,600 | 7兆3168億 | -4.51% | 15.09 | 2.74 |
| 12/21 | 3,037 | 3,080 | 3,015 | 3,062 | +0.29% | 9,621,200 | 7兆3528億 | -4.34% | 15.16 | 2.75 |
| 12/18 | 3,107 | 3,210 | 3,043 | 3,053 | -2.15% | 14,871,200 | 7兆3312億 | -4.92% | 15.12 | 2.74 |
| 12/17 | 3,121 | 3,165 | 3,109 | 3,120 | +1.71% | 13,519,000 | 7兆4921億 | -3.26% | 15.45 | 2.8 |
| 12/16 | 3,044 | 3,093 | 3,030 | 3,068 | +2.13% | 14,783,000 | 7兆3660億 | -5.21% | 15.19 | 2.76 |
| 12/15 | 3,037 | 3,065 | 3,002 | 3,004 | -1.52% | 10,057,400 | 7兆2123億 | -7.58% | 14.87 | 2.7 |
| 12/14 | 3,062 | 3,074 | 2,996 | 3,050 | -2.59% | 14,293,800 | 7兆3240億 | -6.67% | 15.1 | 2.74 |
| 12/11 | 3,091 | 3,135 | 3,087 | 3,131 | +0.58% | 17,191,000 | 7兆5185億 | -4.69% | 15.5 | 2.81 |
| 12/10 | 3,100 | 3,156 | 3,069 | 3,113 | -0.38% | 10,377,400 | 7兆4753億 | -5.58% | 15.41 | 2.8 |
| 12/09 | 3,146 | 3,147 | 3,104 | 3,125 | -1.14% | 11,593,800 | 7兆5041億 | -5.56% | 15.47 | 2.81 |
| 12/08 | 3,199 | 3,225 | 3,156 | 3,161 | -0.74% | 7,605,400 | 7兆5905億 | -4.76% | 15.65 | 2.84 |
| 12/07 | 3,215 | 3,231 | 3,184 | 3,185 | -0.09% | 7,590,600 | 7兆6470億 | -4.31% | 15.77 | 2.86 |
| 12/04 | 3,236 | 3,248 | 3,175 | 3,188 | -2.98% | 14,493,800 | 7兆6542億 | -4.51% | 15.78 | 2.86 |
| 12/03 | 3,296 | 3,317 | 3,278 | 3,286 | -0.51% | 7,231,000 | 7兆8895億 | -1.81% | 16.27 | 2.95 |
| 12/02 | 3,255 | 3,320 | 3,246 | 3,303 | +1.33% | 10,277,600 | 7兆9303億 | -1.3% | 16.35 | 2.97 |
| 12/01 | 3,265 | 3,274 | 3,245 | 3,259 | -0.29% | 10,776,200 | 7兆8259億 | -2.63% | 16.14 | 2.93 |
| 11/30 | 3,273 | 3,287 | 3,243 | 3,269 | -0.08% | 9,010,600 | 7兆8487億 | -2.4% | 16.18 | 2.94 |
| 11/27 | 3,280 | 3,308 | 3,261 | 3,271 | +0.11% | 9,232,600 | 7兆8547億 | -2.27% | 16.2 | 2.94 |
| 11/26 | 3,301 | 3,302 | 3,265 | 3,268 | -0.8% | 9,069,200 | 7兆8463億 | -2.35% | 16.18 | 2.94 |
| 11/25 | 3,272 | 3,300 | 3,262 | 3,294 | +0.72% | 8,194,800 | 7兆9099億 | -1.47% | 16.31 | 2.96 |
| 11/24 | 3,317 | 3,322 | 3,251 | 3,271 | -1.62% | 11,336,200 | 7兆8535億 | -2.02% | 16.19 | 2.94 |
| 11/20 | 3,263 | 3,325 | 3,258 | 3,325 | +1.13% | 11,201,800 | 7兆9831億 | -0.34% | 16.46 | 2.99 |
| 11/19 | 3,310 | 3,329 | 3,286 | 3,288 | -1.31% | 13,058,800 | 7兆8943億 | -1.22% | 16.28 | 2.95 |
| 11/18 | 3,330 | 3,364 | 3,320 | 3,331 | +0.88% | 10,733,800 | 7兆9987億 | +0.3% | 16.49 | 2.99 |
| 11/17 | 3,326 | 3,337 | 3,301 | 3,302 | +0.2% | 9,613,600 | 7兆9291億 | -0.3% | 16.35 | 2.97 |
| 11/16 | 3,255 | 3,324 | 3,255 | 3,296 | -0.77% | 9,987,400 | 7兆9135億 | -0.41% | 16.32 | 2.96 |
| 11/13 | 3,335 | 3,350 | 3,301 | 3,321 | -2.12% | 14,870,200 | 7兆9747億 | +0.54% | 16.44 | 2.98 |
| 11/12 | 3,372 | 3,405 | 3,350 | 3,393 | -0.04% | 9,607,600 | 8兆1476億 | +3.01% | 16.8 | 3.05 |
| 11/11 | 3,423 | 3,430 | 3,380 | 3,395 | -1.08% | 10,821,800 | 8兆1512億 | +3.55% | 16.81 | 3.05 |
| 11/10 | 3,388 | 3,438 | 3,343 | 3,432 | -0.77% | 13,211,400 | 8兆2401億 | +5.26% | 16.99 | 3.08 |
| 11/09 | 3,468 | 3,475 | 3,406 | 3,458 | -0.26% | 14,693,000 | 8兆3037億 | +6.89% | 17.12 | 3.11 |
| 11/06 | 3,450 | 3,486 | 3,432 | 3,467 | +1.12% | 10,049,200 | 8兆3253億 | +8.04% | 17.17 | 3.11 |
| 11/05 | 3,425 | 3,438 | 3,309 | 3,429 | +0.5% | 16,054,800 | 8兆2329億 | +7.81% | 16.98 | 3.08 |
| 11/04 | 3,323 | 3,469 | 3,318 | 3,412 | +1.14% | 13,375,200 | 8兆1921億 | +8.27% | 16.89 | 3.06 |
