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 | 5,070 | 5,150 | 5,050 | 5,060 | +0.6% | 880,600 | 1兆6487億 | +2.02% | 8.18 | 0.76 |
03/30 | 5,080 | 5,110 | 5,010 | 5,030 | -1.95% | 653,400 | 1兆6389億 | +1.7% | 8.14 | 0.75 |
03/29 | 5,140 | 5,200 | 5,100 | 5,130 | -0.77% | 658,700 | 1兆6715億 | +3.93% | 8.3 | 0.77 |
03/28 | 5,130 | 5,170 | 5,090 | 5,170 | +1.57% | 494,800 | 1兆6845億 | +5.04% | 8.36 | 0.77 |
03/25 | 4,990 | 5,110 | 4,970 | 5,090 | +2.11% | 383,200 | 1兆6585億 | +3.79% | 8.23 | 0.76 |
03/24 | 5,000 | 5,020 | 4,935 | 4,985 | -0.5% | 664,300 | 1兆6243億 | +1.8% | 8.06 | 0.75 |
03/23 | 5,020 | 5,090 | 4,995 | 5,010 | +0.4% | 445,500 | 1兆6324億 | +2.45% | 8.1 | 0.75 |
03/22 | 4,890 | 5,040 | 4,870 | 4,990 | +3.1% | 775,000 | 1兆6259億 | +2.13% | 8.07 | 0.75 |
03/18 | 4,950 | 4,965 | 4,790 | 4,840 | -3.2% | 732,400 | 1兆5770億 | -0.88% | 7.83 | 0.72 |
03/17 | 4,945 | 5,080 | 4,935 | 5,000 | +2.04% | 740,100 | 1兆6292億 | +2.69% | 8.09 | 0.75 |
03/16 | 4,950 | 4,960 | 4,880 | 4,900 | -2% | 705,100 | 1兆5966億 | +0.82% | 7.93 | 0.73 |
03/15 | 5,090 | 5,090 | 4,980 | 5,000 | -1.77% | 590,500 | 1兆6292億 | +2.99% | 8.09 | 0.75 |
03/14 | 5,050 | 5,130 | 5,020 | 5,090 | +2.31% | 594,500 | 1兆6585億 | +4.67% | 8.23 | 0.76 |
03/11 | 4,850 | 5,010 | 4,825 | 4,975 | +0.71% | 911,900 | 1兆6210億 | +2.24% | 8.05 | 0.74 |
03/10 | 4,855 | 4,955 | 4,830 | 4,940 | +2.38% | 569,100 | 1兆6096億 | +1.21% | 7.99 | 0.74 |
03/09 | 4,805 | 4,840 | 4,730 | 4,825 | -0.52% | 944,300 | 1兆5721億 | -1.57% | 7.8 | 0.72 |
03/08 | 4,905 | 4,930 | 4,800 | 4,850 | -2.51% | 943,900 | 1兆5803億 | -1.92% | 7.84 | 0.73 |
03/07 | 5,050 | 5,070 | 4,960 | 4,975 | -2.26% | 622,300 | 1兆6210億 | -0.34% | 8.05 | 0.74 |
03/04 | 5,010 | 5,090 | 4,965 | 5,090 | +2% | 521,800 | 1兆6585億 | +1.17% | 8.23 | 0.76 |
03/03 | 4,920 | 5,010 | 4,885 | 4,990 | +1.32% | 668,500 | 1兆6259億 | -1.32% | 8.07 | 0.75 |
03/02 | 4,805 | 4,950 | 4,775 | 4,925 | +4.9% | 800,900 | 1兆6047億 | -3.22% | 7.97 | 0.74 |
03/01 | 4,710 | 4,765 | 4,615 | 4,695 | -1.16% | 671,100 | 1兆5298億 | -8.23% | 7.59 | 0.7 |
02/29 | 4,900 | 4,945 | 4,750 | 4,750 | -1.96% | 760,900 | 1兆5477億 | -7.95% | 7.68 | 0.71 |
02/26 | 4,870 | 4,940 | 4,845 | 4,845 | +0.1% | 590,500 | 1兆5786億 | -6.83% | 7.84 | 0.73 |
02/25 | 4,735 | 4,870 | 4,735 | 4,840 | +2.43% | 660,600 | 1兆5770億 | -7.28% | 7.83 | 0.72 |
02/24 | 4,695 | 4,740 | 4,655 | 4,725 | -0.84% | 894,700 | 1兆5395億 | -9.93% | 7.64 | 0.71 |
02/23 | 4,810 | 4,865 | 4,745 | 4,765 | -0.31% | 705,600 | 1兆5526億 | -9.87% | 7.71 | 0.71 |
02/22 | 4,700 | 4,785 | 4,665 | 4,780 | +0.95% | 830,300 | 1兆5575億 | -10.22% | 7.73 | 0.72 |
02/19 | 4,830 | 4,830 | 4,655 | 4,735 | -3.37% | 836,300 | 1兆5428億 | -11.69% | 7.66 | 0.71 |
02/18 | 4,915 | 4,965 | 4,820 | 4,900 | +1.55% | 1,236,900 | 1兆5966億 | -9.33% | 7.93 | 0.73 |
02/17 | 4,870 | 4,930 | 4,760 | 4,825 | -1.73% | 1,160,800 | 1兆5721億 | -11.42% | 7.8 | 0.72 |
02/16 | 4,880 | 5,010 | 4,795 | 4,910 | 0% | 1,029,500 | 1兆5998億 | -10.48% | 7.94 | 0.74 |
02/15 | 4,790 | 4,955 | 4,730 | 4,910 | +9.6% | 1,094,500 | 1兆5998億 | -11.2% | 7.94 | 0.74 |
02/12 | 4,570 | 4,650 | 4,460 | 4,480 | -6.18% | 1,237,700 | 1兆4597億 | -19.63% | 7.25 | 0.67 |
02/10 | 4,795 | 4,925 | 4,695 | 4,775 | -0.21% | 1,504,200 | 1兆5558億 | -15.38% | 7.72 | 0.71 |
02/09 | 4,930 | 4,960 | 4,760 | 4,785 | -7.8% | 1,376,100 | 1兆5591億 | -16.13% | 7.74 | 0.72 |
02/08 | 5,080 | 5,240 | 5,030 | 5,190 | +0.19% | 1,064,800 | 1兆6911億 | -10.01% | 8.39 | 0.78 |
02/05 | 5,240 | 5,240 | 5,110 | 5,180 | -3% | 816,600 | 1兆6878億 | -11.01% | 8.38 | 0.78 |
02/04 | 5,390 | 5,420 | 5,220 | 5,340 | -2.38% | 1,107,500 | 1兆7399億 | -9.11% | 8.64 | 0.8 |
02/03 | 5,810 | 5,830 | 5,380 | 5,470 | -7.13% | 1,030,600 | 1兆7823億 | -7.63% | 8.85 | 0.82 |
02/02 | 5,930 | 6,020 | 5,880 | 5,890 | -2.32% | 419,800 | 1兆9192億 | -1.21% | 9.53 | 0.88 |
02/01 | 6,090 | 6,110 | 6,030 | 6,030 | +1.34% | 624,200 | 1兆9648億 | +0.74% | 9.75 | 0.9 |
01/29 | 5,780 | 5,970 | 5,700 | 5,950 | +3.84% | 790,400 | 1兆9387億 | -0.97% | 9.62 | 0.89 |
01/28 | 5,760 | 5,840 | 5,720 | 5,730 | -1.38% | 464,700 | 1兆8670億 | -4.98% | 9.27 | 0.86 |
01/27 | 5,800 | 5,840 | 5,750 | 5,810 | +3.75% | 528,800 | 1兆8931億 | -4.11% | 9.4 | 0.87 |
01/26 | 5,700 | 5,710 | 5,580 | 5,600 | -3.28% | 450,200 | 1兆8247億 | -8.03% | 9.06 | 0.84 |
01/25 | 5,810 | 5,820 | 5,720 | 5,790 | +0.87% | 509,200 | 1兆8866億 | -5.42% | 9.37 | 0.87 |
01/22 | 5,550 | 5,750 | 5,480 | 5,740 | +7.29% | 589,000 | 1兆8703億 | -6.44% | 9.28 | 0.86 |
01/21 | 5,510 | 5,650 | 5,350 | 5,350 | -2.73% | 554,400 | 1兆7432億 | -13.14% | 8.65 | 0.8 |
01/20 | 5,710 | 5,740 | 5,490 | 5,500 | -4.35% | 511,200 | 1兆7921億 | -11.32% | 8.9 | 0.82 |
01/19 | 5,650 | 5,760 | 5,640 | 5,750 | +1.05% | 341,100 | 1兆8735億 | -7.82% | 9.3 | 0.86 |
01/18 | 5,560 | 5,740 | 5,530 | 5,690 | -0.35% | 496,500 | 1兆8540億 | -9.22% | 9.2 | 0.85 |
01/15 | 5,870 | 5,890 | 5,670 | 5,710 | -1.55% | 684,100 | 1兆8605億 | -9.37% | 9.24 | 0.85 |
01/14 | 5,770 | 5,820 | 5,700 | 5,800 | -2.68% | 578,600 | 1兆8898億 | -8.45% | 9.38 | 0.87 |
01/13 | 5,860 | 6,000 | 5,860 | 5,960 | +3.11% | 557,200 | 1兆9420億 | -6.33% | 9.64 | 0.89 |
01/12 | 5,870 | 5,950 | 5,770 | 5,780 | -3.83% | 765,500 | 1兆8833億 | -9.53% | 9.35 | 0.87 |
01/08 | 5,940 | 6,110 | 5,910 | 6,010 | -0.33% | 783,800 | 1兆9583億 | -6.44% | 9.72 | 0.9 |
01/07 | 6,250 | 6,250 | 6,020 | 6,030 | -3.05% | 858,900 | 1兆9648億 | -6.51% | 9.75 | 0.9 |
01/06 | 6,330 | 6,370 | 6,140 | 6,220 | -1.58% | 540,300 | 2兆267億 | -3.86% | 10.06 | 0.93 |
01/05 | 6,270 | 6,370 | 6,250 | 6,320 | -0.32% | 742,900 | 2兆593億 | -2.53% | 10.22 | 0.95 |
01/04 | 6,430 | 6,490 | 6,320 | 6,340 | -2.91% | 636,500 | 2兆658億 | -2.39% | 10.25 | 0.95 |
2015 |
12/30 | 6,590 | 6,590 | 6,510 | 6,530 | 0% | 243,200 | 2兆1277億 | +0.4% | 10.56 | 0.98 |
12/29 | 6,480 | 6,540 | 6,410 | 6,530 | +0.31% | 260,000 | 2兆1277億 | +0.32% | 10.56 | 0.98 |
12/28 | 6,470 | 6,560 | 6,460 | 6,510 | +0.31% | 260,400 | 2兆1212億 | 0% | 10.53 | 0.97 |
12/25 | 6,500 | 6,540 | 6,450 | 6,490 | +0.15% | 193,200 | 2兆1147億 | -0.37% | 10.5 | 0.97 |
12/24 | 6,590 | 6,650 | 6,480 | 6,480 | -1.52% | 375,700 | 2兆1114億 | -0.55% | 10.48 | 0.97 |
12/22 | 6,500 | 6,620 | 6,480 | 6,580 | +1.39% | 458,200 | 2兆1440億 | +0.89% | 10.64 | 0.99 |
12/21 | 6,430 | 6,520 | 6,380 | 6,490 | +0.46% | 719,500 | 2兆1147億 | -0.46% | 10.5 | 0.97 |
12/18 | 6,540 | 6,680 | 6,460 | 6,460 | -1.52% | 1,068,100 | 2兆1049億 | -1.01% | 10.45 | 0.97 |
12/17 | 6,520 | 6,610 | 6,470 | 6,560 | +2.02% | 798,100 | 2兆1375億 | +0.4% | 10.61 | 0.98 |
12/16 | 6,250 | 6,450 | 6,240 | 6,430 | +5.07% | 615,400 | 2兆951億 | -1.73% | 10.4 | 0.96 |
12/15 | 6,330 | 6,330 | 6,100 | 6,120 | -3.32% | 976,600 | 1兆9941億 | -6.62% | 9.9 | 0.92 |
12/14 | 6,260 | 6,340 | 6,170 | 6,330 | -1.71% | 774,000 | 2兆625億 | -3.78% | 10.24 | 0.95 |
12/11 | 6,310 | 6,450 | 6,280 | 6,440 | +0.78% | 692,900 | 2兆984億 | -2.26% | 10.41 | 0.96 |
12/10 | 6,400 | 6,440 | 6,350 | 6,390 | -1.54% | 424,700 | 2兆821億 | -3.09% | 10.33 | 0.96 |
12/09 | 6,470 | 6,560 | 6,450 | 6,490 | -0.15% | 638,900 | 2兆1147億 | -1.64% | 10.5 | 0.97 |
12/08 | 6,590 | 6,620 | 6,490 | 6,500 | -1.22% | 277,300 | 2兆1179億 | -1.29% | 10.51 | 0.97 |
12/07 | 6,530 | 6,640 | 6,530 | 6,580 | +1.23% | 659,200 | 2兆1440億 | -0.03% | 10.64 | 0.99 |
12/04 | 6,480 | 6,540 | 6,460 | 6,500 | -1.81% | 462,600 | 2兆1179億 | -0.94% | 10.51 | 0.97 |
12/03 | 6,660 | 6,660 | 6,580 | 6,620 | -0.3% | 275,900 | 2兆1570億 | +1.13% | 10.71 | 0.99 |
12/02 | 6,680 | 6,690 | 6,630 | 6,640 | -0.6% | 331,000 | 2兆1635億 | +1.68% | 10.74 | 0.99 |
12/01 | 6,600 | 6,680 | 6,560 | 6,680 | +2.3% | 368,200 | 2兆1766億 | +2.5% | 10.8 | 1 |
11/30 | 6,600 | 6,640 | 6,530 | 6,530 | -0.61% | 506,600 | 2兆1277億 | +0.48% | 10.56 | 0.98 |
11/27 | 6,620 | 6,630 | 6,550 | 6,570 | -0.15% | 198,200 | 2兆1407億 | +1.33% | 10.62 | 0.98 |
11/26 | 6,630 | 6,630 | 6,570 | 6,580 | 0% | 225,000 | 2兆1440億 | +1.68% | 10.64 | 0.99 |
11/25 | 6,590 | 6,610 | 6,540 | 6,580 | -0.9% | 347,900 | 2兆1440億 | +2% | 10.64 | 0.99 |
11/24 | 6,600 | 6,640 | 6,560 | 6,640 | +1.22% | 413,100 | 2兆1635億 | +3.25% | 10.74 | 0.99 |
11/20 | 6,510 | 6,560 | 6,460 | 6,560 | -0.76% | 561,900 | 2兆1375億 | +2.32% | 10.61 | 0.98 |
11/19 | 6,640 | 6,670 | 6,590 | 6,610 | +0.92% | 595,800 | 2兆1538億 | +3.41% | 10.69 | 0.99 |
11/18 | 6,670 | 6,670 | 6,530 | 6,550 | -0.91% | 385,100 | 2兆1342億 | +2.89% | 10.59 | 0.98 |
11/17 | 6,680 | 6,710 | 6,610 | 6,610 | +1.23% | 469,000 | 2兆1538億 | +4.08% | 10.69 | 0.99 |
11/16 | 6,480 | 6,570 | 6,480 | 6,530 | -1.66% | 427,000 | 2兆1277億 | +2.98% | 10.56 | 0.98 |
11/13 | 6,630 | 6,670 | 6,580 | 6,640 | -0.6% | 504,600 | 2兆1635億 | +4.96% | 10.74 | 0.99 |
11/12 | 6,730 | 6,760 | 6,660 | 6,680 | -1.33% | 473,300 | 2兆1766億 | +5.9% | 10.8 | 1 |
11/11 | 6,680 | 6,790 | 6,660 | 6,770 | +1.04% | 388,400 | 2兆2059億 | +7.77% | 10.95 | 1.01 |
11/10 | 6,680 | 6,720 | 6,630 | 6,700 | -0.89% | 510,600 | 2兆1831億 | +7.15% | 10.84 | 1 |
11/09 | 6,670 | 6,760 | 6,650 | 6,760 | +2.74% | 528,500 | 2兆2026億 | +8.61% | 10.93 | 1.01 |
11/06 | 6,600 | 6,620 | 6,540 | 6,580 | +0.46% | 420,800 | 2兆1440億 | +6.28% | 10.64 | 0.99 |
11/05 | 6,550 | 6,590 | 6,470 | 6,550 | +0.77% | 605,900 | 2兆1342億 | +6.43% | 10.59 | 0.98 |
11/04 | 6,430 | 6,510 | 6,340 | 6,500 | +5.35% | 900,900 | 2兆1179億 | +6.37% | 10.51 | 0.97 |