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 | 5,460 | 5,470 | 5,297 | 5,297 | -2.59% | 1,322,900 | 1兆8599億 | +0.97% | 25.86 | 3.39 |
| 03/30 | 5,429 | 5,526 | 5,408 | 5,438 | -1% | 1,132,200 | 1兆9094億 | +4.04% | 26.55 | 3.48 |
| 03/29 | 5,491 | 5,560 | 5,466 | 5,493 | -0.81% | 1,236,900 | 1兆9287億 | +5.59% | 26.82 | 3.51 |
| 03/28 | 5,495 | 5,549 | 5,485 | 5,538 | +1.24% | 1,112,000 | 1兆9445億 | +7.06% | 27.04 | 3.54 |
| 03/25 | 5,490 | 5,509 | 5,444 | 5,470 | +0.15% | 1,049,500 | 1兆9207億 | +6.5% | 26.71 | 3.5 |
| 03/24 | 5,380 | 5,499 | 5,365 | 5,462 | +1.56% | 1,276,700 | 1兆9179億 | +7.06% | 26.67 | 3.49 |
| 03/23 | 5,454 | 5,505 | 5,345 | 5,378 | -1.3% | 1,223,700 | 1兆8884億 | +6.28% | 26.26 | 3.44 |
| 03/22 | 5,470 | 5,534 | 5,392 | 5,449 | +2.18% | 2,261,500 | 1兆9133億 | +8.37% | 26.6 | 3.48 |
| 03/18 | 5,375 | 5,398 | 5,248 | 5,333 | -0.78% | 2,866,800 | 1兆8726億 | +6.75% | 26.04 | 3.41 |
| 03/17 | 5,318 | 5,413 | 5,286 | 5,375 | +1.65% | 1,777,800 | 1兆8873億 | +8.45% | 26.24 | 3.44 |
| 03/16 | 5,268 | 5,345 | 5,231 | 5,288 | -1.01% | 1,073,200 | 1兆8568億 | +7.37% | 25.82 | 3.38 |
| 03/15 | 5,338 | 5,350 | 5,282 | 5,342 | +0.24% | 1,330,700 | 1兆8757億 | +8.86% | 26.08 | 3.41 |
| 03/14 | 5,311 | 5,416 | 5,278 | 5,329 | +2.15% | 1,716,400 | 1兆8712億 | +8.76% | 26.02 | 3.41 |
| 03/11 | 5,155 | 5,264 | 5,133 | 5,217 | +2.23% | 3,732,600 | 1兆8318億 | +6.67% | 25.47 | 3.33 |
| 03/10 | 5,089 | 5,160 | 5,068 | 5,103 | +1.84% | 1,304,500 | 1兆7918億 | +4.33% | 24.91 | 3.26 |
| 03/09 | 4,970 | 5,046 | 4,952 | 5,011 | +0.1% | 1,423,200 | 1兆7595億 | +2.18% | 24.46 | 3.2 |
| 03/08 | 5,114 | 5,138 | 4,950 | 5,006 | -2.64% | 2,184,300 | 1兆7577億 | +1.6% | 24.44 | 3.2 |
| 03/07 | 5,177 | 5,192 | 5,101 | 5,142 | -1.48% | 1,460,100 | 1兆8055億 | +3.96% | 25.1 | 3.29 |
| 03/04 | 5,316 | 5,333 | 5,163 | 5,219 | -2.45% | 1,597,800 | 1兆8325億 | +5.48% | 25.48 | 3.34 |
| 03/03 | 5,261 | 5,408 | 5,255 | 5,350 | +0.7% | 1,817,900 | 1兆8785億 | +8.17% | 26.12 | 3.42 |
| 03/02 | 5,172 | 5,346 | 5,122 | 5,313 | +4.5% | 2,459,100 | 1兆8655億 | +7.59% | 25.94 | 3.4 |
| 03/01 | 4,994 | 5,130 | 4,936 | 5,084 | +5.15% | 2,673,300 | 1兆7851億 | +3.19% | 24.82 | 3.25 |
| 02/29 | 4,869 | 4,916 | 4,797 | 4,835 | -0.27% | 1,825,700 | 1兆6977億 | -1.87% | 23.61 | 3.09 |
| 02/26 | 4,890 | 4,939 | 4,848 | 4,848 | +0.19% | 1,323,700 | 1兆7023億 | -1.7% | 23.67 | 3.1 |
| 02/25 | 4,812 | 4,884 | 4,793 | 4,839 | +0.39% | 1,270,400 | 1兆6991億 | -1.83% | 23.62 | 3.09 |
| 02/24 | 4,752 | 4,880 | 4,708 | 4,820 | +0.4% | 1,594,300 | 1兆6924億 | -2.25% | 23.53 | 3.08 |
| 02/23 | 4,875 | 4,898 | 4,754 | 4,801 | +0.78% | 2,160,600 | 1兆6858億 | -2.85% | 23.44 | 3.07 |
| 02/22 | 4,584 | 4,805 | 4,576 | 4,764 | +3.16% | 1,869,600 | 1兆6728億 | -3.8% | 23.26 | 3.04 |
| 02/19 | 4,620 | 4,730 | 4,578 | 4,618 | 0% | 1,713,600 | 1兆6215億 | -6.99% | 22.55 | 2.95 |
| 02/18 | 4,570 | 4,669 | 4,560 | 4,618 | +4.72% | 1,720,400 | 1兆6215億 | -7.34% | 22.55 | 2.95 |
| 02/17 | 4,562 | 4,570 | 4,355 | 4,410 | -4.01% | 1,851,500 | 1兆5485億 | -12.01% | 21.53 | 2.82 |
| 02/16 | 4,600 | 4,715 | 4,568 | 4,594 | -1.25% | 1,275,300 | 1兆6131億 | -8.89% | 22.43 | 2.94 |
| 02/15 | 4,530 | 4,687 | 4,466 | 4,652 | +7.49% | 1,665,000 | 1兆6334億 | -8.23% | 22.71 | 2.97 |
| 02/12 | 4,326 | 4,405 | 4,184 | 4,328 | -5.87% | 3,408,900 | 1兆5197億 | -15.09% | 21.13 | 2.77 |
| 02/10 | 4,812 | 4,824 | 4,520 | 4,598 | -4.67% | 2,452,100 | 1兆6145億 | -10.48% | 22.45 | 2.94 |
| 02/09 | 4,950 | 4,978 | 4,812 | 4,823 | -7.07% | 2,241,100 | 1兆6935億 | -6.55% | 23.55 | 3.08 |
| 02/08 | 5,060 | 5,217 | 5,050 | 5,190 | +1.72% | 1,140,200 | 1兆8223億 | +0.15% | 25.34 | 3.32 |
| 02/05 | 5,081 | 5,182 | 5,001 | 5,102 | -1.96% | 1,521,300 | 1兆7914億 | -1.77% | 24.91 | 3.26 |
| 02/04 | 5,400 | 5,407 | 5,157 | 5,204 | -3.99% | 1,710,500 | 1兆8273億 | -0.15% | 25.41 | 3.33 |
| 02/03 | 5,411 | 5,507 | 5,350 | 5,420 | -3.16% | 2,030,500 | 1兆9031億 | +3.81% | 26.46 | 3.46 |
| 02/02 | 5,449 | 5,626 | 5,422 | 5,597 | +2.25% | 2,239,100 | 1兆9653億 | +7.24% | 27.33 | 3.58 |
| 02/01 | 5,280 | 5,481 | 5,243 | 5,474 | +5.25% | 2,564,800 | 1兆9221億 | +5.19% | 26.72 | 3.5 |
| 01/29 | 5,248 | 5,273 | 5,020 | 5,201 | +0.46% | 2,572,800 | 1兆8262億 | +0.04% | 25.39 | 3.32 |
| 01/28 | 5,128 | 5,235 | 5,071 | 5,177 | +0.96% | 1,249,500 | 1兆8178億 | -0.54% | 25.27 | 3.31 |
| 01/27 | 5,097 | 5,153 | 5,045 | 5,128 | +1.32% | 974,600 | 1兆8006億 | -1.65% | 25.04 | 3.28 |
| 01/26 | 5,008 | 5,126 | 4,984 | 5,061 | -0.04% | 1,170,300 | 1兆7771億 | -3.19% | 24.71 | 3.23 |
| 01/25 | 5,030 | 5,095 | 4,941 | 5,063 | +1.75% | 1,167,800 | 1兆7778億 | -3.32% | 24.72 | 3.24 |
| 01/22 | 4,869 | 4,987 | 4,783 | 4,976 | +4.56% | 2,256,600 | 1兆7472億 | -5.04% | 24.29 | 3.18 |
| 01/21 | 4,926 | 5,002 | 4,755 | 4,759 | -3.04% | 1,873,800 | 1兆6710億 | -9.35% | 23.23 | 3.04 |
| 01/20 | 5,080 | 5,097 | 4,894 | 4,908 | -3.39% | 1,499,700 | 1兆7233億 | -6.9% | 23.96 | 3.14 |
| 01/19 | 5,042 | 5,096 | 5,010 | 5,080 | +0.69% | 1,183,600 | 1兆7837億 | -3.9% | 24.8 | 3.25 |
| 01/18 | 5,000 | 5,064 | 4,965 | 5,045 | -1.08% | 1,060,900 | 1兆7714億 | -4.69% | 24.63 | 3.22 |
| 01/15 | 5,144 | 5,191 | 5,062 | 5,100 | -0.08% | 1,397,600 | 1兆7907億 | -3.85% | 24.9 | 3.26 |
| 01/14 | 5,163 | 5,196 | 5,001 | 5,104 | -3.64% | 2,272,200 | 1兆7921億 | -4.01% | 24.92 | 3.26 |
| 01/13 | 5,250 | 5,303 | 5,189 | 5,297 | +2.34% | 1,342,600 | 1兆8599億 | -0.62% | 25.86 | 3.39 |
| 01/12 | 5,209 | 5,271 | 5,151 | 5,176 | -1.63% | 2,100,600 | 1兆8174億 | -3.03% | 25.27 | 3.31 |
| 01/08 | 5,261 | 5,391 | 5,143 | 5,262 | -1.63% | 3,358,700 | 1兆8476億 | -1.68% | 25.69 | 3.36 |
| 01/07 | 5,294 | 5,368 | 5,212 | 5,349 | +1% | 1,667,300 | 1兆8782億 | -0.34% | 26.11 | 3.42 |
| 01/06 | 5,332 | 5,350 | 5,209 | 5,296 | +1.22% | 1,425,900 | 1兆8596億 | -1.38% | 25.86 | 3.38 |
| 01/05 | 5,290 | 5,310 | 5,171 | 5,232 | -2.11% | 1,640,300 | 1兆8371億 | -2.75% | 25.54 | 3.34 |
| 01/04 | 5,433 | 5,520 | 5,321 | 5,345 | -2.87% | 1,231,800 | 1兆8768億 | -0.91% | 26.1 | 3.42 |
| 2015 |
| 12/30 | 5,550 | 5,569 | 5,475 | 5,503 | -0.74% | 1,316,600 | 1兆9323億 | +1.83% | 26.87 | 3.52 |
| 12/29 | 5,473 | 5,579 | 5,469 | 5,544 | +1.93% | 1,247,600 | 1兆9466億 | +2.48% | 27.07 | 3.54 |
| 12/28 | 5,414 | 5,474 | 5,298 | 5,439 | +1.55% | 1,121,200 | 1兆9098億 | +0.48% | 26.55 | 3.48 |
| 12/25 | 5,200 | 5,374 | 5,200 | 5,356 | +2.57% | 983,900 | 1兆8806億 | -1.14% | 26.15 | 3.42 |
| 12/24 | 5,347 | 5,360 | 5,207 | 5,222 | -2.21% | 1,084,800 | 1兆8336億 | -3.72% | 25.49 | 3.34 |
| 12/22 | 5,355 | 5,392 | 5,340 | 5,340 | -0.45% | 867,700 | 1兆8750億 | -1.69% | 26.07 | 3.41 |
| 12/21 | 5,325 | 5,403 | 5,275 | 5,364 | -0.7% | 1,577,400 | 1兆8834億 | -1.27% | 26.19 | 3.43 |
| 12/18 | 5,490 | 5,663 | 5,401 | 5,402 | -1.15% | 2,297,100 | 1兆8968億 | -0.59% | 26.37 | 3.45 |
| 12/17 | 5,438 | 5,516 | 5,356 | 5,465 | +3.02% | 2,049,000 | 1兆9189億 | +0.64% | 26.68 | 3.49 |
| 12/16 | 5,216 | 5,307 | 5,146 | 5,305 | +3.21% | 1,895,200 | 1兆8627億 | -2.16% | 25.9 | 3.39 |
| 12/15 | 5,239 | 5,275 | 5,130 | 5,140 | -1.68% | 1,219,800 | 1兆8048億 | -5.17% | 25.09 | 3.28 |
| 12/14 | 5,190 | 5,239 | 5,172 | 5,228 | -1.34% | 1,347,300 | 1兆8357億 | -3.58% | 25.52 | 3.34 |
| 12/11 | 5,200 | 5,362 | 5,200 | 5,299 | +0.99% | 2,545,200 | 1兆8606億 | -2.2% | 25.87 | 3.39 |
| 12/10 | 5,197 | 5,311 | 5,173 | 5,247 | -0.17% | 1,480,100 | 1兆8424億 | -2.98% | 25.62 | 3.35 |
| 12/09 | 5,313 | 5,327 | 5,237 | 5,256 | -1.31% | 1,844,800 | 1兆8455億 | -2.58% | 25.66 | 3.36 |
| 12/08 | 5,423 | 5,454 | 5,316 | 5,326 | -1.82% | 1,523,500 | 1兆8701億 | -1.1% | 26 | 3.4 |
| 12/07 | 5,474 | 5,504 | 5,424 | 5,425 | +0.09% | 1,145,500 | 1兆9049億 | +0.99% | 26.49 | 3.47 |
| 12/04 | 5,392 | 5,458 | 5,381 | 5,420 | -1.63% | 1,482,500 | 1兆9031億 | +1.61% | 26.46 | 3.46 |
| 12/03 | 5,572 | 5,595 | 5,502 | 5,510 | -0.43% | 1,861,800 | 1兆9347億 | +4.14% | 26.9 | 3.52 |
| 12/02 | 5,561 | 5,615 | 5,526 | 5,534 | -1.51% | 2,144,300 | 1兆9431億 | +5.55% | 27.02 | 3.54 |
| 12/01 | 5,506 | 5,633 | 5,484 | 5,619 | +3.56% | 2,109,200 | 1兆9730億 | +8.25% | 27.43 | 3.59 |
| 11/30 | 5,515 | 5,516 | 5,418 | 5,426 | -2.23% | 2,124,500 | 1兆9052億 | +5.73% | 26.49 | 3.47 |
| 11/27 | 5,600 | 5,612 | 5,516 | 5,550 | -0.82% | 1,419,100 | 1兆9488億 | +9.25% | 27.1 | 3.55 |
| 11/26 | 5,619 | 5,635 | 5,586 | 5,596 | +0.13% | 1,318,100 | 1兆9649億 | +11.36% | 27.32 | 3.58 |
| 11/25 | 5,582 | 5,627 | 5,563 | 5,589 | -0.89% | 2,089,400 | 1兆9625億 | +12.41% | 27.29 | 3.57 |
| 11/24 | 5,635 | 5,689 | 5,585 | 5,639 | +0.07% | 2,150,600 | 1兆9800億 | +14.64% | 27.53 | 3.6 |
| 11/20 | 5,575 | 5,646 | 5,511 | 5,635 | +1.42% | 1,650,900 | 1兆9786億 | +15.85% | 27.51 | 3.6 |
| 11/19 | 5,570 | 5,609 | 5,523 | 5,556 | +0.73% | 1,601,900 | 1兆9509億 | +15.53% | 27.13 | 3.55 |
| 11/18 | 5,450 | 5,650 | 5,416 | 5,516 | +1.68% | 3,029,900 | 1兆9368億 | +16.13% | 26.93 | 3.53 |
| 11/17 | 5,400 | 5,459 | 5,366 | 5,425 | +1.27% | 2,211,200 | 1兆9049億 | +15.52% | 26.49 | 3.47 |
| 11/16 | 5,302 | 5,383 | 5,301 | 5,357 | -0.35% | 1,269,800 | 1兆8810億 | +15.35% | 26.15 | 3.42 |
| 11/13 | 5,287 | 5,393 | 5,258 | 5,376 | +1.07% | 1,921,300 | 1兆8877億 | +17.12% | 26.25 | 3.44 |
| 11/12 | 5,260 | 5,359 | 5,234 | 5,319 | +1.06% | 1,491,500 | 1兆8676億 | +17.03% | 25.97 | 3.4 |
| 11/11 | 5,203 | 5,288 | 5,182 | 5,263 | +0.19% | 1,535,700 | 1兆8480億 | +16.77% | 25.69 | 3.36 |
| 11/10 | 5,163 | 5,253 | 5,144 | 5,253 | +1.29% | 1,618,000 | 1兆8445億 | +17.46% | 25.65 | 3.36 |
| 11/09 | 5,130 | 5,199 | 5,110 | 5,186 | +1.29% | 1,905,400 | 1兆8209億 | +17.01% | 25.32 | 3.31 |
| 11/06 | 5,099 | 5,128 | 5,055 | 5,120 | +1.01% | 1,350,800 | 1兆7978億 | +16.36% | 25 | 3.27 |
| 11/05 | 4,987 | 5,123 | 4,970 | 5,069 | +3.09% | 2,988,600 | 1兆7799億 | +16.1% | 24.75 | 3.24 |
| 11/04 | 5,000 | 5,028 | 4,892 | 4,917 | -1.64% | 2,890,900 | 1兆7265億 | +13.5% | 24.01 | 3.14 |
