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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 3,870 | 3,928 | 3,838 | 3,851 | -0.5% | 2,624,400 | 2兆2959億 | -3.79% | 25.39 | 2.99 |
| 03/30 | 3,984 | 4,003 | 3,864 | 3,870 | -3.9% | 3,217,600 | 2兆3076億 | -3.08% | 25.52 | 3.01 |
| 03/29 | 4,026 | 4,049 | 3,991 | 4,027 | -1.17% | 2,171,200 | 2兆4012億 | +1.08% | 26.56 | 3.13 |
| 03/28 | 4,042 | 4,075 | 4,005 | 4,075 | +0.84% | 1,579,200 | 2兆4295億 | +2.61% | 26.87 | 3.17 |
| 03/25 | 3,956 | 4,049 | 3,956 | 4,041 | +2.19% | 1,396,000 | 2兆4092億 | +2.21% | 26.65 | 3.14 |
| 03/24 | 3,955 | 3,993 | 3,912 | 3,954 | -1.81% | 2,144,600 | 2兆3577億 | +0.25% | 26.08 | 3.07 |
| 03/23 | 4,053 | 4,074 | 4,013 | 4,027 | -1.03% | 1,451,800 | 2兆4012億 | +2.42% | 26.56 | 3.13 |
| 03/22 | 3,957 | 4,089 | 3,952 | 4,069 | +2.16% | 2,396,800 | 2兆4262億 | +3.93% | 26.84 | 3.16 |
| 03/18 | 4,049 | 4,059 | 3,941 | 3,983 | -2.2% | 2,268,000 | 2兆3750億 | +2.31% | 26.27 | 3.1 |
| 03/17 | 4,084 | 4,171 | 4,022 | 4,073 | +0.25% | 2,169,200 | 2兆4283億 | +5.37% | 26.86 | 3.17 |
| 03/16 | 4,026 | 4,105 | 4,018 | 4,063 | -1.52% | 2,244,000 | 2兆4224億 | +5.79% | 26.79 | 3.16 |
| 03/15 | 4,131 | 4,172 | 4,102 | 4,125 | -0.71% | 2,267,000 | 2兆4596億 | +7.93% | 27.21 | 3.21 |
| 03/14 | 4,105 | 4,156 | 4,091 | 4,155 | +2.09% | 1,917,000 | 2兆4772億 | +9.01% | 27.4 | 3.23 |
| 03/11 | 4,016 | 4,093 | 3,981 | 4,070 | -0.51% | 3,346,600 | 2兆4265億 | +7.01% | 26.84 | 3.16 |
| 03/10 | 4,059 | 4,099 | 4,051 | 4,091 | +2.03% | 1,586,000 | 2兆4391億 | +7.59% | 26.98 | 3.18 |
| 03/09 | 4,033 | 4,035 | 3,963 | 4,009 | -2.54% | 3,011,200 | 2兆3905億 | +5.5% | 26.44 | 3.12 |
| 03/08 | 4,070 | 4,139 | 4,046 | 4,114 | +0.35% | 2,386,200 | 2兆4528億 | +8.05% | 27.13 | 3.2 |
| 03/07 | 4,039 | 4,135 | 4,037 | 4,099 | -0.57% | 1,902,600 | 2兆4441億 | +7.53% | 27.03 | 3.19 |
| 03/04 | 4,115 | 4,167 | 4,066 | 4,123 | +0.18% | 2,678,200 | 2兆4581億 | +8.2% | 27.19 | 3.2 |
| 03/03 | 4,041 | 4,133 | 3,997 | 4,115 | +1.83% | 3,135,200 | 2兆4537億 | +8.29% | 27.14 | 3.2 |
| 03/02 | 3,892 | 4,049 | 3,889 | 4,041 | +7.44% | 4,330,000 | 2兆4095億 | +6.54% | 26.65 | 3.14 |
| 03/01 | 3,751 | 3,792 | 3,702 | 3,761 | -0.59% | 1,799,800 | 2兆2426億 | -0.66% | 24.8 | 2.92 |
| 02/29 | 3,829 | 3,875 | 3,784 | 3,784 | +0.48% | 3,007,600 | 2兆2560億 | -0.28% | 24.95 | 2.94 |
| 02/26 | 3,796 | 3,833 | 3,763 | 3,766 | -0.07% | 1,678,200 | 2兆2453億 | -0.96% | 24.83 | 2.93 |
| 02/25 | 3,655 | 3,783 | 3,655 | 3,768 | +3.99% | 3,898,600 | 2兆2467億 | -1.02% | 24.85 | 2.93 |
| 02/24 | 3,567 | 3,628 | 3,531 | 3,624 | -0.93% | 2,863,800 | 2兆1606億 | -4.97% | 23.9 | 2.82 |
| 02/23 | 3,693 | 3,747 | 3,634 | 3,658 | -0.77% | 1,946,000 | 2兆1809億 | -4.45% | 24.12 | 2.84 |
| 02/22 | 3,604 | 3,691 | 3,569 | 3,686 | +1.57% | 1,800,000 | 2兆1979億 | -3.91% | 24.31 | 2.87 |
| 02/19 | 3,745 | 3,745 | 3,575 | 3,629 | -4.68% | 3,789,000 | 2兆1639億 | -5.52% | 23.93 | 2.82 |
| 02/18 | 3,775 | 3,836 | 3,760 | 3,807 | +3.79% | 3,827,600 | 2兆2700億 | -1.17% | 25.11 | 2.96 |
| 02/17 | 3,690 | 3,717 | 3,617 | 3,668 | +2.17% | 5,244,400 | 2兆1871億 | -5.02% | 24.19 | 2.85 |
| 02/16 | 3,504 | 3,634 | 3,501 | 3,590 | +1.46% | 2,435,800 | 2兆1406億 | -7.24% | 23.68 | 2.79 |
| 02/15 | 3,527 | 3,569 | 3,408 | 3,539 | +8% | 3,555,800 | 2兆1099億 | -9.01% | 23.34 | 2.75 |
| 02/12 | 3,204 | 3,358 | 3,204 | 3,277 | -5.13% | 6,666,600 | 1兆9537億 | -16.22% | 21.61 | 2.55 |
| 02/10 | 3,585 | 3,623 | 3,411 | 3,454 | -4.35% | 7,533,000 | 2兆592億 | -12.48% | 22.78 | 2.68 |
| 02/09 | 3,695 | 3,700 | 3,595 | 3,611 | -5.8% | 4,028,200 | 2兆1528億 | -9.22% | 23.81 | 2.81 |
| 02/08 | 3,836 | 3,868 | 3,752 | 3,833 | -3.38% | 5,624,200 | 2兆2855億 | -4.29% | 25.28 | 2.98 |
| 02/05 | 3,920 | 3,985 | 3,900 | 3,967 | -1.88% | 3,109,000 | 2兆3654億 | -1.51% | 26.16 | 3.08 |
| 02/04 | 3,988 | 4,142 | 3,985 | 4,043 | +0.16% | 3,739,600 | 2兆4107億 | -0.02% | 26.66 | 3.14 |
| 02/03 | 4,106 | 4,142 | 4,016 | 4,037 | -3.44% | 3,268,800 | 2兆4069億 | -0.46% | 26.62 | 3.14 |
| 02/02 | 4,175 | 4,225 | 4,154 | 4,181 | -1.41% | 2,862,600 | 2兆4927億 | +2.82% | 27.57 | 3.25 |
| 02/01 | 4,174 | 4,256 | 4,145 | 4,241 | +4.68% | 4,509,600 | 2兆5285億 | +4.19% | 27.97 | 3.3 |
| 01/29 | 3,921 | 4,070 | 3,861 | 4,051 | +4.26% | 4,449,400 | 2兆4155億 | -0.49% | 26.72 | 3.15 |
| 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 |
