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 | 4,280 | 4,325 | 4,225 | 4,240 | +0.12% | 987,200 | 1兆2494億 | -4.48% | 11.97 | 1.03 |
| 03/30 | 4,325 | 4,340 | 4,225 | 4,235 | -3.31% | 988,000 | 1兆2479億 | -4.81% | 11.95 | 1.03 |
| 03/29 | 4,370 | 4,430 | 4,345 | 4,380 | -0.68% | 1,708,900 | 1兆2906億 | -1.75% | 12.36 | 1.06 |
| 03/28 | 4,400 | 4,410 | 4,335 | 4,410 | +0.92% | 708,600 | 1兆2995億 | -1.17% | 12.45 | 1.07 |
| 03/25 | 4,310 | 4,380 | 4,275 | 4,370 | +1.98% | 556,000 | 1兆2877億 | -2.06% | 12.34 | 1.06 |
| 03/24 | 4,335 | 4,350 | 4,250 | 4,285 | -1.15% | 888,000 | 1兆2626億 | -4.12% | 12.1 | 1.04 |
| 03/23 | 4,345 | 4,385 | 4,305 | 4,335 | -0.23% | 860,200 | 1兆2774億 | -3.17% | 12.24 | 1.05 |
| 03/22 | 4,370 | 4,430 | 4,285 | 4,345 | +1.05% | 1,245,700 | 1兆2803億 | -3.04% | 12.27 | 1.05 |
| 03/18 | 4,385 | 4,405 | 4,260 | 4,300 | -2.71% | 967,700 | 1兆2671億 | -4.08% | 12.14 | 1.04 |
| 03/17 | 4,415 | 4,505 | 4,365 | 4,420 | +1.03% | 988,000 | 1兆3024億 | -1.14% | 12.48 | 1.07 |
| 03/16 | 4,370 | 4,405 | 4,350 | 4,375 | -1.46% | 746,300 | 1兆2892億 | -1.99% | 12.35 | 1.06 |
| 03/15 | 4,475 | 4,500 | 4,415 | 4,440 | -1.22% | 783,300 | 1兆3083億 | -0.47% | 12.53 | 1.08 |
| 03/14 | 4,530 | 4,560 | 4,475 | 4,495 | +0.33% | 865,700 | 1兆3245億 | +0.56% | 12.69 | 1.09 |
| 03/11 | 4,420 | 4,490 | 4,370 | 4,480 | -0.33% | 1,828,400 | 1兆3201億 | +0.09% | 12.65 | 1.09 |
| 03/10 | 4,455 | 4,540 | 4,445 | 4,495 | +2.28% | 871,300 | 1兆3245億 | +0.2% | 12.69 | 1.09 |
| 03/09 | 4,355 | 4,430 | 4,310 | 4,395 | -0.34% | 1,158,100 | 1兆2950億 | -2.4% | 12.41 | 1.06 |
| 03/08 | 4,530 | 4,555 | 4,385 | 4,410 | -3.29% | 2,017,600 | 1兆2995億 | -2.65% | 12.45 | 1.07 |
| 03/07 | 4,590 | 4,590 | 4,530 | 4,560 | -0.98% | 852,700 | 1兆3437億 | +0.02% | 12.87 | 1.1 |
| 03/04 | 4,575 | 4,645 | 4,530 | 4,605 | +0.22% | 1,407,600 | 1兆3569億 | +0.57% | 13 | 1.12 |
| 03/03 | 4,550 | 4,600 | 4,530 | 4,595 | -0.33% | 1,461,100 | 1兆3540億 | +0.22% | 12.97 | 1.11 |
| 03/02 | 4,595 | 4,690 | 4,575 | 4,610 | +3.36% | 1,575,700 | 1兆3584億 | +0.37% | 13.01 | 1.12 |
| 03/01 | 4,490 | 4,540 | 4,410 | 4,460 | -1.33% | 1,097,100 | 1兆3142億 | -2.87% | 12.59 | 1.08 |
| 02/29 | 4,645 | 4,710 | 4,520 | 4,520 | -1.95% | 1,480,500 | 1兆3319億 | -1.74% | 12.76 | 1.1 |
| 02/26 | 4,655 | 4,700 | 4,595 | 4,610 | -0.11% | 892,000 | 1兆3584億 | +0.11% | 13.01 | 1.12 |
| 02/25 | 4,470 | 4,685 | 4,470 | 4,615 | +3.24% | 1,605,500 | 1兆3599億 | +0.44% | 13.03 | 1.12 |
| 02/24 | 4,400 | 4,495 | 4,370 | 4,470 | +0.11% | 917,700 | 1兆3171億 | -2.64% | 12.62 | 1.08 |
| 02/23 | 4,515 | 4,560 | 4,440 | 4,465 | -0.33% | 953,700 | 1兆3157億 | -2.98% | 12.6 | 1.08 |
| 02/22 | 4,390 | 4,505 | 4,380 | 4,480 | +1.36% | 1,075,000 | 1兆3201億 | -2.86% | 12.65 | 1.09 |
| 02/19 | 4,470 | 4,510 | 4,340 | 4,420 | -2.43% | 1,098,100 | 1兆3024億 | -4.31% | 12.48 | 1.07 |
| 02/18 | 4,625 | 4,640 | 4,485 | 4,530 | +1% | 1,146,900 | 1兆3348億 | -2.22% | 12.79 | 1.1 |
| 02/17 | 4,480 | 4,560 | 4,420 | 4,485 | +0.9% | 1,165,600 | 1兆3216億 | -3.51% | 12.66 | 1.09 |
| 02/16 | 4,365 | 4,510 | 4,325 | 4,445 | +1.14% | 1,159,900 | 1兆3098億 | -4.51% | 12.55 | 1.08 |
| 02/15 | 4,260 | 4,435 | 4,210 | 4,395 | +10.01% | 1,200,900 | 1兆2950億 | -5.85% | 12.41 | 1.06 |
| 02/12 | 4,110 | 4,145 | 3,965 | 3,995 | -6% | 1,728,400 | 1兆1772億 | -14.67% | 11.28 | 0.97 |
| 02/10 | 4,315 | 4,385 | 4,190 | 4,250 | -1.39% | 1,393,700 | 1兆2523億 | -10% | 12 | 1.03 |
| 02/09 | 4,420 | 4,455 | 4,260 | 4,310 | -7.61% | 1,922,600 | 1兆2700億 | -9.36% | 12.17 | 1.04 |
| 02/08 | 4,565 | 4,715 | 4,555 | 4,665 | +0.65% | 1,424,300 | 1兆3746億 | -2.55% | 13.17 | 1.13 |
| 02/05 | 4,675 | 4,705 | 4,550 | 4,635 | -2.22% | 1,405,000 | 1兆3658億 | -3.64% | 13.08 | 1.12 |
| 02/04 | 4,845 | 4,890 | 4,730 | 4,740 | -3.46% | 1,571,100 | 1兆3967億 | -1.99% | 13.38 | 1.15 |
| 02/03 | 5,000 | 5,120 | 4,850 | 4,910 | -3.35% | 2,165,000 | 1兆4468億 | +1.15% | 13.86 | 1.19 |
| 02/02 | 5,070 | 5,110 | 5,020 | 5,080 | -0.97% | 985,500 | 1兆4969億 | +4.4% | 14.34 | 1.23 |
| 02/01 | 5,150 | 5,170 | 5,100 | 5,130 | +1.58% | 1,272,300 | 1兆5116億 | +5.34% | 14.48 | 1.24 |
| 01/29 | 4,920 | 5,060 | 4,810 | 5,050 | +6.32% | 2,023,700 | 1兆4881億 | +3.61% | 14.26 | 1.22 |
| 01/28 | 4,750 | 4,815 | 4,695 | 4,750 | -1.04% | 925,100 | 1兆3997億 | -2.66% | 13.41 | 1.15 |
| 01/27 | 4,720 | 4,865 | 4,685 | 4,800 | +4.8% | 1,550,300 | 1兆4144億 | -2% | 13.55 | 1.16 |
| 01/26 | 4,630 | 4,645 | 4,565 | 4,580 | -2.14% | 750,600 | 1兆3496億 | -6.87% | 12.93 | 1.11 |
| 01/25 | 4,685 | 4,710 | 4,615 | 4,680 | +1.19% | 821,500 | 1兆3790億 | -5.3% | 13.21 | 1.13 |
| 01/22 | 4,515 | 4,635 | 4,475 | 4,625 | +5.71% | 1,449,300 | 1兆3628億 | -6.7% | 13.06 | 1.12 |
| 01/21 | 4,535 | 4,610 | 4,375 | 4,375 | -3.21% | 1,338,600 | 1兆2892億 | -12.1% | 12.35 | 1.06 |
| 01/20 | 4,695 | 4,700 | 4,505 | 4,520 | -4.74% | 1,063,000 | 1兆3319億 | -9.76% | 12.76 | 1.1 |
| 01/19 | 4,660 | 4,785 | 4,650 | 4,745 | +0.85% | 1,051,000 | 1兆3982億 | -5.67% | 13.39 | 1.15 |
| 01/18 | 4,520 | 4,725 | 4,520 | 4,705 | +0.97% | 1,040,300 | 1兆3864億 | -6.72% | 13.28 | 1.14 |
| 01/15 | 4,810 | 4,845 | 4,620 | 4,660 | -2.2% | 1,651,900 | 1兆3731億 | -7.85% | 13.15 | 1.13 |
| 01/14 | 4,765 | 4,800 | 4,700 | 4,765 | -2.76% | 1,147,400 | 1兆4041億 | -6.05% | 13.45 | 1.15 |
| 01/13 | 4,745 | 4,920 | 4,735 | 4,900 | +5.15% | 1,837,500 | 1兆4439億 | -3.54% | 13.83 | 1.19 |
| 01/12 | 4,670 | 4,720 | 4,630 | 4,660 | -2.41% | 1,845,400 | 1兆3731億 | -8.36% | 13.15 | 1.13 |
| 01/08 | 4,715 | 4,860 | 4,705 | 4,775 | +0.42% | 2,109,100 | 1兆4070億 | -6.37% | 13.48 | 1.16 |
| 01/07 | 4,990 | 5,020 | 4,725 | 4,755 | -4.8% | 2,353,800 | 1兆4011億 | -6.98% | 13.42 | 1.15 |
| 01/06 | 5,080 | 5,110 | 4,915 | 4,995 | -1.48% | 1,282,000 | 1兆4718億 | -2.42% | 14.1 | 1.21 |
| 01/05 | 5,050 | 5,100 | 5,030 | 5,070 | -0.78% | 1,033,100 | 1兆4940億 | -0.92% | 14.31 | 1.23 |
| 01/04 | 5,220 | 5,260 | 5,070 | 5,110 | -2.48% | 1,142,600 | 1兆5057億 | -0.08% | 14.42 | 1.24 |
| 2015 |
| 12/30 | 5,280 | 5,300 | 5,230 | 5,240 | -0.57% | 535,400 | 1兆5440億 | +2.58% | 14.78 | 1.27 |
| 12/29 | 5,220 | 5,270 | 5,160 | 5,270 | +1.15% | 547,100 | 1兆5529億 | +3.31% | 14.87 | 1.28 |
| 12/28 | 5,220 | 5,260 | 5,180 | 5,210 | +0.39% | 537,800 | 1兆5352億 | +2.28% | 14.7 | 1.26 |
| 12/25 | 5,210 | 5,220 | 5,150 | 5,190 | +0.19% | 315,500 | 1兆5293億 | +1.92% | 14.64 | 1.26 |
| 12/24 | 5,280 | 5,280 | 5,180 | 5,180 | -1.33% | 510,400 | 1兆5264億 | +1.85% | 14.61 | 1.25 |
| 12/22 | 5,230 | 5,300 | 5,190 | 5,250 | +0.96% | 1,362,100 | 1兆5470億 | +3.29% | 14.81 | 1.27 |
| 12/21 | 5,170 | 5,250 | 5,110 | 5,200 | 0% | 1,502,200 | 1兆5323億 | +2.48% | 14.67 | 1.26 |
| 12/18 | 5,280 | 5,350 | 5,190 | 5,200 | -1.52% | 1,416,400 | 1兆5323億 | +2.62% | 14.67 | 1.26 |
| 12/17 | 5,220 | 5,350 | 5,220 | 5,280 | +1.93% | 1,538,600 | 1兆5558億 | +4.35% | 14.9 | 1.28 |
| 12/16 | 5,150 | 5,200 | 5,120 | 5,180 | +2.37% | 1,325,000 | 1兆5264億 | +2.53% | 14.61 | 1.25 |
| 12/15 | 5,180 | 5,190 | 5,020 | 5,060 | -1.36% | 1,459,300 | 1兆4910億 | +0.28% | 14.28 | 1.23 |
| 12/14 | 5,080 | 5,150 | 5,030 | 5,130 | -0.97% | 1,332,500 | 1兆5116億 | +1.66% | 14.47 | 1.24 |
| 12/11 | 4,995 | 5,190 | 4,995 | 5,180 | +2.57% | 1,640,100 | 1兆5264億 | +2.86% | 14.61 | 1.25 |
| 12/10 | 5,050 | 5,070 | 4,965 | 5,050 | -0.59% | 1,129,800 | 1兆4881億 | +0.58% | 14.25 | 1.22 |
| 12/09 | 4,950 | 5,100 | 4,925 | 5,080 | +0.99% | 1,399,300 | 1兆4969億 | +1.32% | 14.33 | 1.23 |
| 12/08 | 5,070 | 5,070 | 4,995 | 5,030 | -0.4% | 678,500 | 1兆4822億 | +0.52% | 14.19 | 1.22 |
| 12/07 | 5,020 | 5,110 | 5,010 | 5,050 | +2.12% | 1,154,000 | 1兆4881億 | +1.08% | 14.25 | 1.22 |
| 12/04 | 4,965 | 4,965 | 4,915 | 4,945 | -1.88% | 969,400 | 1兆4571億 | -0.74% | 13.95 | 1.2 |
| 12/03 | 4,995 | 5,060 | 4,965 | 5,040 | +0.2% | 636,200 | 1兆4851億 | +1.29% | 14.22 | 1.22 |
| 12/02 | 5,090 | 5,090 | 5,000 | 5,030 | -0.98% | 1,131,700 | 1兆4822億 | +1.39% | 14.19 | 1.22 |
| 12/01 | 4,965 | 5,090 | 4,940 | 5,080 | +3.04% | 1,319,800 | 1兆4969億 | +2.61% | 14.33 | 1.23 |
| 11/30 | 5,020 | 5,050 | 4,920 | 4,930 | -0.4% | 1,433,400 | 1兆4527億 | -0.08% | 13.91 | 1.19 |
| 11/27 | 4,955 | 4,990 | 4,930 | 4,950 | -0.8% | 758,700 | 1兆4586億 | +0.61% | 13.97 | 1.2 |
| 11/26 | 4,960 | 5,020 | 4,935 | 4,990 | +0.71% | 915,600 | 1兆4704億 | +1.75% | 14.08 | 1.21 |
| 11/25 | 4,970 | 4,995 | 4,920 | 4,955 | -2.27% | 1,348,700 | 1兆4601億 | +1.56% | 13.98 | 1.2 |
| 11/24 | 5,040 | 5,080 | 4,990 | 5,070 | -0.59% | 909,800 | 1兆4940億 | +4.36% | 14.3 | 1.23 |
| 11/20 | 5,090 | 5,100 | 5,040 | 5,100 | -0.78% | 867,900 | 1兆5028億 | +5.48% | 14.39 | 1.24 |
| 11/19 | 5,100 | 5,160 | 5,090 | 5,140 | +1.78% | 784,300 | 1兆5146億 | +6.91% | 14.5 | 1.24 |
| 11/18 | 5,100 | 5,120 | 5,030 | 5,050 | -0.98% | 778,000 | 1兆4881億 | +5.71% | 14.25 | 1.22 |
| 11/17 | 5,100 | 5,150 | 5,080 | 5,100 | +1.39% | 701,100 | 1兆5028億 | +7.23% | 14.39 | 1.24 |
| 11/16 | 4,930 | 5,060 | 4,910 | 5,030 | +0.2% | 825,900 | 1兆4822億 | +6.19% | 14.19 | 1.22 |
| 11/13 | 4,945 | 5,040 | 4,935 | 5,020 | -0.2% | 737,600 | 1兆4792億 | +6.51% | 14.16 | 1.22 |
| 11/12 | 5,080 | 5,080 | 4,995 | 5,030 | -1.18% | 962,200 | 1兆4822億 | +7.27% | 14.19 | 1.22 |
| 11/11 | 5,000 | 5,100 | 4,975 | 5,090 | +1.39% | 741,100 | 1兆4998億 | +9.3% | 14.36 | 1.23 |
| 11/10 | 4,970 | 5,030 | 4,950 | 5,020 | -0.59% | 919,300 | 1兆4792億 | +8.59% | 14.16 | 1.22 |
| 11/09 | 4,960 | 5,060 | 4,940 | 5,050 | +3.38% | 1,227,200 | 1兆4881億 | +10.02% | 14.25 | 1.22 |
| 11/06 | 4,840 | 4,895 | 4,830 | 4,885 | +1.66% | 864,800 | 1兆4394億 | +7.24% | 13.78 | 1.18 |
| 11/05 | 4,875 | 4,890 | 4,785 | 4,805 | -1.54% | 1,249,200 | 1兆4159億 | +6.33% | 13.56 | 1.16 |
| 11/04 | 4,910 | 4,930 | 4,850 | 4,880 | +1.24% | 1,393,700 | 1兆4380億 | +8.95% | 13.77 | 1.18 |
