株価チャート
2015/08/28～2016/01/28
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2016 |
| 01/28 | 3,941 | 3,959 | 3,859 | 3,886 | -0.89% | 4,294,000 | 2兆3168億 | -4.81% | 25.63 | 3.02 |
| 01/27 | 3,927 | 3,942 | 3,876 | 3,921 | +1.3% | 3,023,400 | 2兆3377億 | -4.42% | 25.86 | 3.05 |
| 01/26 | 3,933 | 3,938 | 3,860 | 3,870 | -2.6% | 3,160,200 | 2兆3076億 | -6.23% | 25.52 | 3.01 |
| 01/25 | 3,999 | 4,047 | 3,969 | 3,974 | +0.19% | 4,754,400 | 2兆3693億 | -4.35% | 26.21 | 3.09 |
| 01/22 | 4,015 | 4,043 | 3,775 | 3,966 | +2.01% | 9,462,800 | 2兆3648億 | -4.98% | 26.16 | 3.08 |
| 01/21 | 3,966 | 4,067 | 3,884 | 3,888 | -1.09% | 6,343,200 | 2兆3183億 | -7.41% | 25.64 | 3.02 |
| 01/20 | 3,999 | 4,052 | 3,920 | 3,931 | -1.75% | 5,383,800 | 2兆3439億 | -7.05% | 25.93 | 3.06 |
| 01/19 | 3,830 | 4,025 | 3,820 | 4,001 | +4.15% | 5,650,600 | 2兆3857億 | -5.97% | 26.39 | 3.11 |
| 01/18 | 3,650 | 3,869 | 3,648 | 3,842 | +0.2% | 5,508,800 | 2兆2906億 | -10.22% | 25.34 | 2.99 |
| 01/15 | 3,999 | 4,014 | 3,813 | 3,834 | -1.72% | 4,209,200 | 2兆2861億 | -11.06% | 25.29 | 2.98 |
| 01/14 | 3,890 | 3,920 | 3,821 | 3,901 | -3.44% | 5,831,000 | 2兆3261億 | -10.2% | 25.73 | 3.03 |
| 01/13 | 4,013 | 4,109 | 4,013 | 4,040 | +4.19% | 3,927,600 | 2兆4089億 | -7.66% | 26.64 | 3.14 |
| 01/12 | 3,995 | 4,005 | 3,878 | 3,878 | -4.51% | 5,302,200 | 2兆3120億 | -11.88% | 25.57 | 3.01 |
| 01/08 | 4,027 | 4,142 | 3,978 | 4,061 | -0.73% | 3,855,600 | 2兆4212億 | -8.4% | 26.78 | 3.16 |
| 01/07 | 4,136 | 4,199 | 4,075 | 4,091 | -1.49% | 3,897,000 | 2兆4391億 | -8.35% | 26.98 | 3.18 |
| 01/06 | 4,183 | 4,203 | 4,110 | 4,153 | -1.91% | 3,840,000 | 2兆4760億 | -7.52% | 27.39 | 3.23 |
| 01/05 | 4,281 | 4,313 | 4,225 | 4,234 | -1.57% | 2,547,600 | 2兆5243億 | -6.17% | 27.92 | 3.29 |
| 01/04 | 4,363 | 4,372 | 4,281 | 4,301 | -2.66% | 2,836,200 | 2兆5646億 | -5.14% | 28.37 | 3.34 |
| 2015 |
| 12/30 | 4,439 | 4,522 | 4,405 | 4,419 | +1.13% | 2,755,000 | 2兆6346億 | -2.98% | 29.29 | 3.45 |
| 12/29 | 4,319 | 4,390 | 4,315 | 4,369 | +1.19% | 1,652,800 | 2兆6051億 | -4.48% | 28.96 | 3.41 |
| 12/28 | 4,350 | 4,383 | 4,302 | 4,318 | +0.15% | 1,410,600 | 2兆5744億 | -6.06% | 28.62 | 3.37 |
| 12/25 | 4,265 | 4,339 | 4,263 | 4,311 | +0.75% | 1,716,600 | 2兆5705億 | -6.61% | 28.58 | 3.37 |
| 12/24 | 4,329 | 4,365 | 4,261 | 4,279 | +0.43% | 2,387,200 | 2兆5515億 | -7.68% | 28.37 | 3.34 |
| 12/22 | 4,316 | 4,320 | 4,221 | 4,261 | -1.65% | 3,682,000 | 2兆5404億 | -8.53% | 28.24 | 3.33 |
| 12/21 | 4,325 | 4,345 | 4,215 | 4,332 | -1.23% | 4,121,800 | 2兆5831億 | -7.38% | 28.72 | 3.39 |
| 12/18 | 4,487 | 4,575 | 4,378 | 4,386 | -3.24% | 4,297,000 | 2兆6153億 | -6.66% | 29.08 | 3.43 |
| 12/17 | 4,623 | 4,626 | 4,521 | 4,533 | -0.47% | 3,313,200 | 2兆7029億 | -3.9% | 30.05 | 3.54 |
| 12/16 | 4,552 | 4,573 | 4,491 | 4,555 | +1.69% | 2,210,200 | 2兆7157億 | -3.69% | 30.19 | 3.56 |
| 12/15 | 4,551 | 4,563 | 4,479 | 4,479 | -2.3% | 2,108,400 | 2兆6707億 | -5.51% | 29.69 | 3.5 |
| 12/14 | 4,550 | 4,604 | 4,492 | 4,585 | -0.89% | 3,862,000 | 2兆7336億 | -3.55% | 30.39 | 3.58 |
| 12/11 | 4,600 | 4,704 | 4,590 | 4,626 | +0.59% | 2,673,200 | 2兆7581億 | -2.74% | 30.66 | 3.61 |
| 12/10 | 4,564 | 4,609 | 4,560 | 4,599 | -0.03% | 1,803,400 | 2兆7420億 | -3.33% | 30.48 | 3.59 |
| 12/09 | 4,587 | 4,629 | 4,576 | 4,600 | -0.59% | 2,190,200 | 2兆7429億 | -3.28% | 30.49 | 3.59 |
| 12/08 | 4,676 | 4,677 | 4,616 | 4,628 | -0.99% | 1,947,800 | 2兆7593億 | -2.68% | 30.68 | 3.62 |
| 12/07 | 4,700 | 4,748 | 4,671 | 4,674 | +0.24% | 2,334,400 | 2兆7870億 | -1.66% | 30.98 | 3.65 |
| 12/04 | 4,613 | 4,663 | 4,584 | 4,663 | -0.37% | 2,449,800 | 2兆7804億 | -1.77% | 30.91 | 3.64 |
| 12/03 | 4,690 | 4,706 | 4,624 | 4,681 | -0.47% | 3,741,000 | 2兆7909億 | -1.3% | 31.03 | 3.66 |
| 12/02 | 4,806 | 4,854 | 4,696 | 4,703 | -2.1% | 4,000,000 | 2兆8040億 | -0.67% | 31.17 | 3.67 |
| 12/01 | 4,784 | 4,804 | 4,740 | 4,804 | +0.94% | 3,061,800 | 2兆8642億 | +1.51% | 31.84 | 3.75 |
| 11/30 | 4,720 | 4,819 | 4,712 | 4,759 | +1.05% | 3,055,000 | 2兆8377億 | +0.8% | 31.55 | 3.72 |
| 11/27 | 4,784 | 4,785 | 4,690 | 4,710 | -1.52% | 2,748,800 | 2兆8082億 | +0.07% | 31.22 | 3.68 |
| 11/26 | 4,790 | 4,813 | 4,755 | 4,782 | -0.34% | 2,612,600 | 2兆8514億 | +1.87% | 31.7 | 3.74 |
| 11/25 | 4,876 | 4,882 | 4,770 | 4,799 | -2.71% | 3,547,400 | 2兆8612億 | +2.66% | 31.81 | 3.75 |
| 11/24 | 4,920 | 4,941 | 4,909 | 4,932 | +0.5% | 3,307,000 | 2兆9408億 | +6.09% | 32.7 | 3.85 |
| 11/20 | 4,839 | 4,908 | 4,825 | 4,908 | +1.76% | 3,225,600 | 2兆9262億 | +6.2% | 32.53 | 3.83 |
| 11/19 | 4,850 | 4,855 | 4,801 | 4,823 | +0.73% | 2,065,000 | 2兆8755億 | +4.95% | 31.97 | 3.77 |
| 11/18 | 4,865 | 4,869 | 4,783 | 4,788 | -1.21% | 2,398,200 | 2兆8547億 | +4.85% | 31.74 | 3.74 |
| 11/17 | 4,835 | 4,896 | 4,821 | 4,846 | +2.12% | 2,945,600 | 2兆8895億 | +6.72% | 32.13 | 3.79 |
| 11/16 | 4,748 | 4,805 | 4,713 | 4,746 | -2.49% | 3,771,600 | 2兆8296億 | +5.04% | 31.46 | 3.71 |
| 11/13 | 4,850 | 4,881 | 4,793 | 4,867 | +0.4% | 2,997,200 | 2兆9018億 | +8.29% | 32.26 | 3.8 |
| 11/12 | 4,801 | 4,892 | 4,801 | 4,847 | +0.38% | 2,785,400 | 2兆8901億 | +8.48% | 32.13 | 3.79 |
| 11/11 | 4,807 | 4,864 | 4,803 | 4,829 | -0.12% | 2,488,000 | 2兆8791億 | +8.68% | 32.01 | 3.77 |
| 11/10 | 4,736 | 4,851 | 4,725 | 4,835 | +0.91% | 3,096,200 | 2兆8827億 | +9.38% | 32.05 | 3.78 |
| 11/09 | 4,700 | 4,791 | 4,700 | 4,791 | +2.57% | 3,233,600 | 2兆8567億 | +8.96% | 31.76 | 3.74 |
| 11/06 | 4,651 | 4,674 | 4,619 | 4,671 | +0.61% | 1,865,400 | 2兆7852億 | +6.77% | 30.96 | 3.65 |
| 11/05 | 4,607 | 4,675 | 4,597 | 4,643 | +1.34% | 2,421,800 | 2兆7682億 | +6.7% | 30.78 | 3.63 |
| 11/04 | 4,632 | 4,656 | 4,578 | 4,581 | +0.45% | 2,370,400 | 2兆7315億 | +5.97% | 30.37 | 3.58 |
| 11/02 | 4,581 | 4,637 | 4,535 | 4,561 | -0.57% | 3,083,200 | 2兆7193億 | +5.84% | 30.23 | 3.56 |
| 10/30 | 4,503 | 4,620 | 4,503 | 4,587 | +1.11% | 4,405,600 | 2兆7348億 | +6.74% | 30.4 | 3.58 |
| 10/29 | 4,573 | 4,580 | 4,486 | 4,536 | +0.24% | 5,734,400 | 2兆7047億 | +5.64% | 30.07 | 3.54 |
| 10/28 | 4,514 | 4,606 | 4,500 | 4,525 | +0.66% | 3,451,000 | 2兆6981億 | +5.38% | 30 | 3.54 |
| 10/27 | 4,600 | 4,614 | 4,477 | 4,496 | -2.92% | 3,876,200 | 2兆6805億 | +4.6% | 29.8 | 3.51 |
| 10/26 | 4,650 | 4,692 | 4,594 | 4,631 | +1.77% | 4,207,600 | 2兆7610億 | +7.81% | 30.7 | 3.62 |
| 10/23 | 4,587 | 4,607 | 4,433 | 4,550 | +4.32% | 7,463,800 | 2兆7130億 | +6.18% | 30.16 | 3.56 |
| 10/22 | 4,475 | 4,649 | 4,316 | 4,362 | -1.26% | 10,964,400 | 2兆6006億 | +1.86% | 28.91 | 3.41 |
| 10/21 | 4,314 | 4,425 | 4,275 | 4,417 | +2.77% | 5,076,200 | 2兆6265億 | +3.08% | 29.2 | 3.44 |
| 10/20 | 4,203 | 4,308 | 4,201 | 4,298 | +3.17% | 3,373,400 | 2兆5557億 | +0.26% | 28.41 | 3.35 |
| 10/19 | 4,182 | 4,216 | 4,135 | 4,166 | -1.44% | 2,406,200 | 2兆4772億 | -3.05% | 27.54 | 3.25 |
| 10/16 | 4,285 | 4,298 | 4,206 | 4,227 | -0.46% | 2,127,200 | 2兆5135億 | -1.79% | 27.94 | 3.29 |
| 10/15 | 4,110 | 4,249 | 4,097 | 4,247 | +3.17% | 4,453,600 | 2兆5251億 | -1.61% | 28.07 | 3.31 |
| 10/14 | 4,129 | 4,139 | 4,056 | 4,116 | -0.95% | 3,023,200 | 2兆4475億 | -4.94% | 27.21 | 3.21 |
| 10/13 | 4,254 | 4,268 | 4,134 | 4,156 | -2.72% | 3,639,600 | 2兆4710億 | -4.54% | 27.47 | 3.24 |
| 10/09 | 4,190 | 4,304 | 4,164 | 4,272 | +2.96% | 4,335,400 | 2兆5400億 | -2.28% | 28.24 | 3.33 |
| 10/08 | 4,217 | 4,244 | 4,141 | 4,149 | -1.66% | 4,459,000 | 2兆4668億 | -5.37% | 27.43 | 3.23 |
| 10/07 | 4,221 | 4,231 | 4,113 | 4,219 | -0.15% | 5,250,400 | 2兆5084億 | -4.3% | 27.89 | 3.29 |
| 10/06 | 4,343 | 4,349 | 4,225 | 4,225 | -0.74% | 4,441,600 | 2兆5123億 | -4.65% | 27.93 | 3.29 |
| 10/05 | 4,300 | 4,302 | 4,221 | 4,257 | +0.08% | 2,727,000 | 2兆5310億 | -4.39% | 28.14 | 3.32 |
| 10/02 | 4,197 | 4,304 | 4,156 | 4,253 | +0.64% | 2,590,200 | 2兆5290億 | -4.83% | 28.12 | 3.31 |
| 10/01 | 4,124 | 4,260 | 4,097 | 4,226 | +3.25% | 3,366,000 | 2兆5129億 | -5.52% | 27.94 | 3.29 |
| 09/30 | 4,011 | 4,118 | 3,977 | 4,093 | +4% | 3,710,600 | 2兆4405億 | -8.6% | 27.13 | 3.2 |
| 09/29 | 4,144 | 4,147 | 3,936 | 3,936 | -6.9% | 5,261,800 | 2兆3466億 | -12.53% | 26.09 | 3.08 |
| 09/28 | 4,201 | 4,285 | 4,187 | 4,227 | -0.7% | 3,046,400 | 2兆5204億 | -6.81% | 28.02 | 3.3 |
| 09/25 | 4,478 | 4,490 | 4,160 | 4,257 | -5.76% | 6,755,400 | 2兆5383億 | -6.71% | 28.22 | 3.33 |
| 09/24 | 4,475 | 4,564 | 4,438 | 4,517 | -0.41% | 3,272,200 | 2兆6934億 | -1.74% | 29.94 | 3.53 |
| 09/18 | 4,603 | 4,615 | 4,492 | 4,536 | -1.91% | 3,244,800 | 2兆6917億 | -1.83% | 29.93 | 3.53 |
| 09/17 | 4,515 | 4,635 | 4,510 | 4,624 | +4.75% | 2,773,200 | 2兆7442億 | -0.34% | 30.51 | 3.6 |
| 09/16 | 4,422 | 4,463 | 4,395 | 4,415 | +0.65% | 1,708,200 | 2兆6199億 | -5.27% | 29.13 | 3.43 |
| 09/15 | 4,531 | 4,535 | 4,380 | 4,386 | -2.14% | 2,649,000 | 2兆6030億 | -6.56% | 28.94 | 3.41 |
| 09/14 | 4,485 | 4,645 | 4,470 | 4,482 | +1.25% | 2,933,600 | 2兆6600億 | -5.4% | 29.57 | 3.49 |
| 09/11 | 4,383 | 4,460 | 4,371 | 4,427 | -0.7% | 3,524,000 | 2兆6270億 | -7.4% | 29.21 | 3.44 |
| 09/10 | 4,450 | 4,482 | 4,349 | 4,458 | -2.32% | 3,505,400 | 2兆6454億 | -7.58% | 29.41 | 3.47 |
| 09/09 | 4,525 | 4,564 | 4,442 | 4,564 | +4.99% | 3,979,800 | 2兆7083億 | -6.24% | 30.11 | 3.55 |
| 09/08 | 4,501 | 4,503 | 4,325 | 4,347 | -3.81% | 3,224,000 | 2兆5795億 | -11.37% | 28.68 | 3.38 |
| 09/07 | 4,531 | 4,560 | 4,452 | 4,519 | -1.58% | 2,273,400 | 2兆6816億 | -8.79% | 29.81 | 3.51 |
| 09/04 | 4,667 | 4,675 | 4,530 | 4,591 | -2.12% | 2,399,000 | 2兆7246億 | -8.2% | 30.29 | 3.57 |
| 09/03 | 4,750 | 4,799 | 4,689 | 4,691 | +1.68% | 2,397,000 | 2兆7837億 | -6.92% | 30.95 | 3.65 |
| 09/02 | 4,508 | 4,698 | 4,505 | 4,613 | +0.28% | 2,518,200 | 2兆7377億 | -8.8% | 30.44 | 3.59 |
| 09/01 | 4,750 | 4,762 | 4,600 | 4,600 | -3.22% | 3,680,400 | 2兆7300億 | -9.5% | 30.35 | 3.58 |
| 08/31 | 4,777 | 4,794 | 4,682 | 4,753 | -0.81% | 2,858,000 | 2兆8208億 | -6.99% | 31.36 | 3.7 |
| 08/28 | 4,845 | 4,848 | 4,713 | 4,792 | +1.08% | 3,920,400 | 2兆8439億 | -6.63% | 31.62 | 3.73 |
