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 | 4/1, 株式分割 1→5 |
| 2016 |
| 03/31 | 4,943 | 4,968 | 4,765 | 4,765 | -2.64% | 3,350,100 | 2兆8077億 | +5.47% | 101.11 | 5.36 |
| 03/30 | 4,860 | 4,960 | 4,813 | 4,894 | +1.43% | 3,515,200 | 2兆8837億 | +9.12% | 103.84 | 5.5 |
| 03/29 | 4,987 | 4,990 | 4,782 | 4,825 | -0.21% | 4,511,200 | 2兆8430億 | +8.5% | 102.38 | 5.43 |
| 03/28 | 4,729 | 4,835 | 4,700 | 4,835 | +3.73% | 3,697,500 | 2兆8489億 | +9.61% | 102.59 | 5.44 |
| 03/25 | 4,669 | 4,716 | 4,617 | 4,661 | -0.77% | 2,595,500 | 2兆7464億 | +6.61% | 98.9 | 5.24 |
| 03/24 | 4,639 | 4,723 | 4,604 | 4,697 | +2.26% | 3,125,500 | 2兆7676億 | +8.23% | 99.67 | 5.28 |
| 03/23 | 4,511 | 4,629 | 4,498 | 4,593 | +1.91% | 2,548,000 | 2兆7063億 | +6.79% | 97.46 | 5.16 |
| 03/22 | 4,499 | 4,519 | 4,424 | 4,507 | +1.97% | 3,517,000 | 2兆6556億 | +5.53% | 95.63 | 5.07 |
| 03/18 | 4,531 | 4,543 | 4,337 | 4,420 | -3.22% | 5,079,000 | 2兆6044億 | +4.17% | 93.79 | 4.97 |
| 03/17 | 4,590 | 4,618 | 4,523 | 4,567 | -0.5% | 3,081,000 | 2兆6910億 | +8.53% | 96.91 | 5.14 |
| 03/16 | 4,626 | 4,650 | 4,570 | 4,590 | -1.52% | 3,022,000 | 2兆7046億 | +9.99% | 97.39 | 5.16 |
| 03/15 | 4,600 | 4,680 | 4,571 | 4,661 | +0.02% | 2,621,000 | 2兆7464億 | +12.45% | 98.9 | 5.24 |
| 03/14 | 4,680 | 4,689 | 4,626 | 4,660 | +1.37% | 3,046,500 | 2兆7458億 | +13.02% | 98.88 | 5.24 |
| 03/11 | 4,511 | 4,630 | 4,468 | 4,597 | +1.79% | 4,851,500 | 2兆7087億 | +12.2% | 97.54 | 5.17 |
| 03/10 | 4,464 | 4,550 | 4,439 | 4,516 | +2.38% | 3,167,000 | 2兆6609億 | +10.93% | 95.82 | 5.08 |
| 03/09 | 4,340 | 4,467 | 4,334 | 4,411 | -0.25% | 3,094,000 | 2兆5991億 | +8.73% | 93.6 | 4.96 |
| 03/08 | 4,466 | 4,469 | 4,306 | 4,422 | -1.58% | 4,111,500 | 2兆6056億 | +9.19% | 93.83 | 4.97 |
| 03/07 | 4,560 | 4,560 | 4,436 | 4,493 | +4.44% | 5,651,000 | 2兆6474億 | +11.35% | 95.34 | 5.05 |
| 03/04 | 4,530 | 4,532 | 4,270 | 4,302 | -4.84% | 6,693,500 | 2兆5348億 | +7.31% | 91.28 | 4.84 |
| 03/03 | 4,430 | 4,574 | 4,417 | 4,521 | +1.96% | 4,894,000 | 2兆6639億 | +13.31% | 95.93 | 5.08 |
| 03/02 | 4,383 | 4,460 | 4,327 | 4,434 | +2.69% | 4,951,000 | 2兆6126億 | +11.86% | 94.08 | 4.99 |
| 03/01 | 4,200 | 4,362 | 4,199 | 4,318 | +3.23% | 5,380,500 | 2兆5443億 | +9.65% | 91.62 | 4.86 |
| 02/29 | 4,140 | 4,189 | 4,120 | 4,183 | +3.28% | 4,607,500 | 2兆4647億 | +6.79% | 88.76 | 4.7 |
| 02/26 | 4,040 | 4,089 | 4,032 | 4,050 | +0.72% | 2,345,500 | 2兆3864億 | +3.87% | 85.94 | 4.55 |
| 02/25 | 3,936 | 4,036 | 3,923 | 4,021 | +2.16% | 2,709,000 | 2兆3693億 | +3.63% | 85.32 | 4.52 |
| 02/24 | 3,905 | 3,976 | 3,849 | 3,936 | -0.25% | 2,032,000 | 2兆3192億 | +2% | 83.52 | 4.43 |
| 02/23 | 4,023 | 4,046 | 3,895 | 3,946 | +0.08% | 3,602,500 | 2兆3251億 | +2.63% | 83.73 | 4.44 |
| 02/22 | 3,860 | 3,945 | 3,822 | 3,943 | +2.39% | 3,144,500 | 2兆3233億 | +2.87% | 83.67 | 4.43 |
| 02/19 | 3,834 | 3,898 | 3,802 | 3,851 | -0.03% | 2,423,000 | 2兆2691億 | +0.71% | 81.71 | 4.33 |
| 02/18 | 3,885 | 3,908 | 3,808 | 3,852 | +3.41% | 3,081,000 | 2兆2697億 | +0.86% | 81.74 | 4.33 |
| 02/17 | 3,885 | 3,898 | 3,684 | 3,725 | -3.12% | 3,180,000 | 2兆1949億 | -2.69% | 79.04 | 4.19 |
| 02/16 | 3,802 | 3,988 | 3,792 | 3,845 | +1.13% | 4,133,500 | 2兆2656億 | +0.18% | 81.59 | 4.32 |
| 02/15 | 3,734 | 3,837 | 3,624 | 3,802 | +7.31% | 3,266,000 | 2兆2402億 | -1.25% | 80.67 | 4.27 |
| 02/12 | 3,587 | 3,736 | 3,472 | 3,543 | -4.35% | 5,068,000 | 2兆876億 | -8.35% | 75.18 | 3.98 |
| 02/10 | 3,868 | 3,905 | 3,661 | 3,704 | -4.98% | 3,517,000 | 2兆1825億 | -4.9% | 78.59 | 4.16 |
| 02/09 | 3,892 | 3,983 | 3,856 | 3,898 | -5.23% | 3,420,500 | 2兆2968億 | -0.43% | 82.71 | 4.38 |
| 02/08 | 3,954 | 4,129 | 3,950 | 4,113 | +2.9% | 3,423,500 | 2兆4235億 | +4.66% | 87.27 | 4.62 |
| 02/05 | 3,867 | 4,070 | 3,790 | 3,997 | +1.5% | 5,721,500 | 2兆3551億 | +1.47% | 84.81 | 4.49 |
| 02/04 | 4,190 | 4,193 | 3,922 | 3,938 | -5.72% | 5,396,000 | 2兆3204億 | -0.38% | 83.56 | 4.43 |
| 02/03 | 4,188 | 4,216 | 4,129 | 4,177 | -1.25% | 5,308,000 | 2兆4612億 | +5.32% | 88.63 | 4.7 |
| 02/02 | 4,060 | 4,280 | 4,059 | 4,230 | +4.19% | 5,687,500 | 2兆4924億 | +6.52% | 89.76 | 4.76 |
| 02/01 | 3,940 | 4,060 | 3,920 | 4,060 | +5.89% | 4,391,500 | 2兆3923億 | +2.24% | 86.15 | 4.57 |
| 01/29 | 3,940 | 3,949 | 3,716 | 3,834 | 0% | 5,932,000 | 2兆2591億 | -3.74% | 81.35 | 4.31 |
| 01/28 | 3,856 | 3,873 | 3,799 | 3,834 | -0.57% | 2,152,000 | 2兆2591億 | -4.17% | 81.35 | 4.31 |
| 01/27 | 3,866 | 3,877 | 3,800 | 3,856 | +1.55% | 2,546,500 | 2兆2720億 | -4.06% | 81.82 | 4.34 |
| 01/26 | 3,772 | 3,859 | 3,737 | 3,797 | +0.18% | 2,863,000 | 2兆2373億 | -5.9% | 80.57 | 4.27 |
| 01/25 | 3,804 | 3,846 | 3,759 | 3,790 | +1.39% | 3,206,000 | 2兆2332億 | -6.42% | 80.42 | 4.26 |
| 01/22 | 3,660 | 3,754 | 3,586 | 3,738 | +4.82% | 3,649,500 | 2兆2025億 | -7.93% | 79.32 | 4.2 |
| 01/21 | 3,550 | 3,698 | 3,542 | 3,566 | +2.18% | 5,018,500 | 2兆1012億 | -12.51% | 75.67 | 4.01 |
| 01/20 | 3,657 | 3,680 | 3,481 | 3,490 | -2.95% | 3,680,500 | 2兆564億 | -14.88% | 74.05 | 3.92 |
| 01/19 | 3,602 | 3,655 | 3,543 | 3,596 | -1.07% | 3,456,500 | 2兆1188億 | -12.65% | 76.3 | 4.04 |
| 01/18 | 3,589 | 3,682 | 3,573 | 3,635 | -2.6% | 3,556,500 | 2兆1418億 | -12.01% | 77.13 | 4.09 |
| 01/15 | 3,801 | 3,819 | 3,708 | 3,732 | +0.11% | 3,208,000 | 2兆1990億 | -9.99% | 79.19 | 4.2 |
| 01/14 | 3,832 | 3,856 | 3,600 | 3,728 | -8.36% | 6,540,000 | 2兆1966億 | -10.38% | 79.1 | 4.19 |
| 01/13 | 4,046 | 4,080 | 3,975 | 4,068 | +2.34% | 2,542,000 | 2兆3970億 | -2.45% | 86.32 | 4.57 |
| 01/12 | 4,063 | 4,149 | 3,948 | 3,975 | -3.99% | 4,122,000 | 2兆3422億 | -4.68% | 84.35 | 4.47 |
| 01/08 | 4,167 | 4,220 | 4,083 | 4,140 | -1.48% | 2,895,000 | 2兆4394億 | -0.81% | 87.85 | 4.65 |
| 01/07 | 4,201 | 4,300 | 4,162 | 4,202 | -1.73% | 3,562,000 | 2兆4759億 | +0.74% | 89.16 | 4.72 |
| 01/06 | 4,231 | 4,316 | 4,206 | 4,276 | +1.69% | 3,181,000 | 2兆5195億 | +2.79% | 90.73 | 4.81 |
| 01/05 | 4,193 | 4,237 | 4,112 | 4,205 | -1.48% | 3,390,500 | 2兆4777億 | +1.4% | 89.23 | 4.73 |
| 01/04 | 4,320 | 4,384 | 4,264 | 4,268 | -1.61% | 2,479,000 | 2兆5148億 | +3.14% | 90.56 | 4.8 |
| 2015 |
| 12/30 | 4,356 | 4,368 | 4,286 | 4,338 | -0.05% | 2,122,500 | 2兆5561億 | +5.19% | 92.05 | 4.88 |
| 12/29 | 4,230 | 4,349 | 4,217 | 4,340 | +1.57% | 1,826,000 | 2兆5572億 | +5.72% | 92.09 | 4.88 |
| 12/28 | 4,344 | 4,361 | 4,180 | 4,273 | -0.77% | 2,230,000 | 2兆5178億 | +4.6% | 90.67 | 4.8 |
| 12/25 | 4,231 | 4,340 | 4,159 | 4,306 | +1.97% | 2,619,500 | 2兆5372億 | +6.01% | 91.37 | 4.84 |
| 12/24 | 4,387 | 4,400 | 4,206 | 4,223 | -3.03% | 3,495,000 | 2兆4883億 | +4.61% | 89.61 | 4.75 |
| 12/22 | 4,300 | 4,378 | 4,294 | 4,355 | +1.63% | 2,101,500 | 2兆5661億 | +8.47% | 92.41 | 4.9 |
| 12/21 | 4,278 | 4,309 | 4,204 | 4,285 | -0.46% | 3,483,000 | 2兆5248億 | +7.47% | 90.92 | 4.82 |
| 12/18 | 4,302 | 4,480 | 4,286 | 4,305 | +1.53% | 5,891,000 | 2兆5366億 | +8.74% | 91.35 | 4.84 |
| 12/17 | 4,244 | 4,284 | 4,200 | 4,240 | +1.78% | 3,527,500 | 2兆4983億 | +7.92% | 89.97 | 4.77 |
| 12/16 | 4,148 | 4,171 | 4,072 | 4,166 | +2.59% | 3,342,000 | 2兆4547億 | +6.74% | 88.4 | 4.68 |
| 12/15 | 4,109 | 4,170 | 4,045 | 4,061 | -1.48% | 2,574,000 | 2兆3928億 | +4.77% | 86.17 | 4.57 |
| 12/14 | 4,118 | 4,147 | 4,038 | 4,122 | -1.32% | 4,270,000 | 2兆4288億 | +7.09% | 87.46 | 4.63 |
| 12/11 | 3,948 | 4,213 | 3,946 | 4,177 | +7.13% | 6,194,000 | 2兆4612億 | +9.43% | 88.63 | 4.7 |
| 12/10 | 3,901 | 3,965 | 3,858 | 3,899 | -1.52% | 2,369,000 | 2兆2974億 | +3.04% | 82.73 | 4.38 |
| 12/09 | 3,987 | 4,060 | 3,943 | 3,959 | -1.12% | 2,208,000 | 2兆3327億 | +5.15% | 84.01 | 4.45 |
| 12/08 | 4,072 | 4,077 | 3,987 | 4,004 | -1.84% | 1,959,000 | 2兆3593億 | +7.03% | 84.96 | 4.5 |
| 12/07 | 4,058 | 4,107 | 4,012 | 4,079 | +2.1% | 2,061,500 | 2兆4034億 | +9.8% | 86.55 | 4.59 |
| 12/04 | 4,002 | 4,040 | 3,971 | 3,995 | -1.63% | 2,425,500 | 2兆3540億 | +8.47% | 84.77 | 4.49 |
| 12/03 | 4,024 | 4,080 | 4,006 | 4,061 | +0.05% | 1,952,000 | 2兆3928億 | +11.29% | 86.17 | 4.57 |
| 12/02 | 4,068 | 4,110 | 4,024 | 4,059 | -0.2% | 2,438,500 | 2兆3917億 | +12.44% | 86.13 | 4.56 |
| 12/01 | 3,992 | 4,073 | 3,930 | 4,067 | +3.17% | 3,151,500 | 2兆3964億 | +14.02% | 86.3 | 4.57 |
| 11/30 | 3,978 | 3,999 | 3,890 | 3,942 | +0.05% | 2,516,000 | 2兆3227億 | +11.89% | 83.64 | 4.43 |
| 11/27 | 4,000 | 4,022 | 3,902 | 3,940 | -1.2% | 2,787,500 | 2兆3215億 | +13.15% | 83.6 | 4.43 |
| 11/26 | 3,900 | 4,050 | 3,900 | 3,988 | +2.13% | 3,169,500 | 2兆3498億 | +15.8% | 84.62 | 4.48 |
| 11/25 | 3,905 | 3,949 | 3,860 | 3,905 | +0.72% | 2,620,500 | 2兆3009億 | +14.75% | 82.86 | 4.39 |
| 11/24 | 3,832 | 3,917 | 3,812 | 3,877 | +1.28% | 3,097,000 | 2兆2844億 | +15.18% | 82.27 | 4.36 |
| 11/20 | 3,708 | 3,856 | 3,676 | 3,828 | +3.6% | 3,113,000 | 2兆2556億 | +14.95% | 81.23 | 4.3 |
| 11/19 | 3,725 | 3,740 | 3,658 | 3,695 | +0.33% | 1,635,000 | 2兆1772億 | +12.24% | 78.4 | 4.15 |
| 11/18 | 3,706 | 3,776 | 3,652 | 3,683 | -0.27% | 2,295,000 | 2兆1701億 | +13.04% | 78.15 | 4.14 |
| 11/17 | 3,680 | 3,768 | 3,630 | 3,693 | +1.4% | 3,203,500 | 2兆1760億 | +14.44% | 78.36 | 4.15 |
| 11/16 | 3,555 | 3,667 | 3,535 | 3,642 | +1.39% | 2,192,000 | 2兆1460億 | +14.13% | 77.28 | 4.1 |
| 11/13 | 3,520 | 3,603 | 3,494 | 3,592 | +0.96% | 1,692,500 | 2兆1165億 | +13.85% | 76.22 | 4.04 |
| 11/12 | 3,595 | 3,649 | 3,557 | 3,558 | -1.03% | 2,198,500 | 2兆965億 | +13.78% | 75.5 | 4 |
| 11/11 | 3,503 | 3,638 | 3,500 | 3,595 | +3.22% | 3,408,000 | 2兆1183億 | +15.82% | 76.28 | 4.04 |
| 11/10 | 3,340 | 3,496 | 3,334 | 3,483 | +3.08% | 2,385,500 | 2兆523億 | +13.08% | 73.91 | 3.92 |
| 11/09 | 3,322 | 3,391 | 3,318 | 3,379 | +1.81% | 2,227,000 | 1兆9910億 | +10.64% | 71.7 | 3.8 |
| 11/06 | 3,352 | 3,352 | 3,290 | 3,319 | -1.45% | 2,635,000 | 1兆9556億 | +9.39% | 70.43 | 3.73 |
| 11/05 | 3,307 | 3,397 | 3,302 | 3,368 | -1.12% | 3,491,500 | 1兆9845億 | +11.71% | 71.47 | 3.79 |
| 11/04 | 3,378 | 3,517 | 3,342 | 3,406 | +0.83% | 4,170,500 | 2兆69億 | +13.99% | 72.27 | 3.83 |
