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 | 4,373 | 4,411 | 4,272 | 4,281 | -2.53% | 2,390,200 | 1兆7321億 | 0% | 18.2 | 3.44 |
| 03/30 | 4,480 | 4,495 | 4,381 | 4,392 | -1.52% | 2,497,500 | 1兆7770億 | +2.81% | 18.67 | 3.53 |
| 03/29 | 4,441 | 4,473 | 4,413 | 4,460 | -1.04% | 1,758,900 | 1兆8045億 | +4.72% | 18.96 | 3.59 |
| 03/28 | 4,488 | 4,507 | 4,421 | 4,507 | +1.21% | 1,445,500 | 1兆8235億 | +6.12% | 19.16 | 3.62 |
| 03/25 | 4,404 | 4,485 | 4,404 | 4,453 | +1.69% | 1,255,300 | 1兆8017億 | +5.2% | 18.93 | 3.58 |
| 03/24 | 4,376 | 4,429 | 4,321 | 4,379 | -0.97% | 1,693,100 | 1兆7717億 | +3.72% | 18.61 | 3.52 |
| 03/23 | 4,441 | 4,483 | 4,422 | 4,422 | -0.23% | 2,233,400 | 1兆7891億 | +5.04% | 18.79 | 3.56 |
| 03/22 | 4,321 | 4,444 | 4,308 | 4,432 | +5.93% | 2,958,100 | 1兆7932億 | +5.57% | 18.84 | 3.56 |
| 03/18 | 4,230 | 4,255 | 4,156 | 4,184 | -1.9% | 2,678,600 | 1兆6928億 | +0.1% | 17.78 | 3.36 |
| 03/17 | 4,266 | 4,329 | 4,225 | 4,265 | +0.97% | 1,739,000 | 1兆7256億 | +2.5% | 18.13 | 3.43 |
| 03/16 | 4,212 | 4,287 | 4,201 | 4,224 | -0.87% | 743,500 | 1兆7090億 | +1.88% | 17.95 | 3.4 |
| 03/15 | 4,280 | 4,309 | 4,232 | 4,261 | -0.95% | 1,040,600 | 1兆7240億 | +3.17% | 18.11 | 3.43 |
| 03/14 | 4,328 | 4,335 | 4,270 | 4,302 | +0.87% | 1,354,000 | 1兆7406億 | +4.22% | 18.28 | 3.46 |
| 03/11 | 4,204 | 4,290 | 4,178 | 4,265 | 0% | 1,862,700 | 1兆7256億 | +3.39% | 18.13 | 3.43 |
| 03/10 | 4,221 | 4,289 | 4,212 | 4,265 | +1.94% | 1,309,400 | 1兆7256億 | +3.37% | 18.13 | 3.43 |
| 03/09 | 4,206 | 4,231 | 4,163 | 4,184 | -1.67% | 1,664,300 | 1兆6928億 | +1.31% | 17.78 | 3.36 |
| 03/08 | 4,227 | 4,272 | 4,163 | 4,255 | +0.24% | 1,662,100 | 1兆7216億 | +2.6% | 18.08 | 3.42 |
| 03/07 | 4,326 | 4,354 | 4,238 | 4,245 | -2.32% | 1,207,100 | 1兆7175億 | +2.12% | 18.04 | 3.41 |
| 03/04 | 4,281 | 4,347 | 4,247 | 4,346 | +1.54% | 1,621,300 | 1兆7584億 | +4.2% | 18.47 | 3.49 |
| 03/03 | 4,257 | 4,287 | 4,195 | 4,280 | -0.19% | 1,215,200 | 1兆7317億 | +2.49% | 18.19 | 3.44 |
| 03/02 | 4,220 | 4,312 | 4,208 | 4,288 | +4.74% | 1,444,200 | 1兆7349億 | +2.29% | 18.22 | 3.45 |
| 03/01 | 4,080 | 4,124 | 4,021 | 4,094 | +0.34% | 1,427,100 | 1兆6564億 | -2.57% | 17.4 | 3.29 |
| 02/29 | 4,158 | 4,187 | 4,080 | 4,080 | +0.25% | 1,557,100 | 1兆6507億 | -3.41% | 17.34 | 3.28 |
| 02/26 | 4,120 | 4,179 | 4,070 | 4,070 | -0.49% | 1,743,200 | 1兆6943億 | -4.1% | 17.88 | 3.38 |
| 02/25 | 4,069 | 4,138 | 4,058 | 4,090 | +0.52% | 1,996,700 | 1兆7026億 | -3.95% | 17.97 | 3.4 |
| 02/24 | 4,001 | 4,073 | 4,000 | 4,069 | +0.22% | 1,675,100 | 1兆6939億 | -4.84% | 17.88 | 3.38 |
| 02/23 | 4,171 | 4,198 | 4,052 | 4,060 | -2.17% | 1,854,800 | 1兆6901億 | -5.52% | 17.84 | 3.37 |
| 02/22 | 4,109 | 4,168 | 4,078 | 4,150 | -0.02% | 1,583,800 | 1兆7276億 | -3.85% | 18.23 | 3.45 |
| 02/19 | 4,155 | 4,202 | 4,112 | 4,151 | -0.72% | 1,312,600 | 1兆7280億 | -4.2% | 18.24 | 3.45 |
| 02/18 | 4,171 | 4,207 | 4,147 | 4,181 | +2.53% | 1,448,700 | 1兆7405億 | -3.86% | 18.37 | 3.48 |
| 02/17 | 4,101 | 4,146 | 4,032 | 4,078 | -1% | 2,251,700 | 1兆6976億 | -6.62% | 17.92 | 3.39 |
| 02/16 | 4,002 | 4,276 | 3,972 | 4,119 | +2.9% | 2,443,600 | 1兆7147億 | -6.04% | 18.1 | 3.42 |
| 02/15 | 3,950 | 4,031 | 3,848 | 4,003 | +8.07% | 1,715,000 | 1兆6664億 | -9.13% | 17.59 | 3.33 |
| 02/12 | 3,844 | 3,850 | 3,688 | 3,704 | -4.51% | 2,735,000 | 1兆5419億 | -16.41% | 16.27 | 3.08 |
| 02/10 | 3,929 | 3,987 | 3,853 | 3,879 | +1.23% | 2,341,500 | 1兆6148億 | -13.4% | 17.04 | 3.22 |
| 02/09 | 4,002 | 4,037 | 3,800 | 3,832 | -8.98% | 2,658,600 | 1兆5952億 | -15.22% | 16.84 | 3.19 |
| 02/08 | 4,150 | 4,237 | 4,105 | 4,210 | -0.61% | 2,021,800 | 1兆7526億 | -7.74% | 18.5 | 3.5 |
| 02/05 | 4,200 | 4,268 | 4,196 | 4,236 | -0.89% | 1,193,200 | 1兆7634億 | -7.79% | 18.61 | 3.52 |
| 02/04 | 4,320 | 4,346 | 4,268 | 4,274 | -1.99% | 1,236,500 | 1兆7792億 | -7.55% | 18.78 | 3.55 |
| 02/03 | 4,480 | 4,503 | 4,347 | 4,361 | -5.61% | 1,691,300 | 1兆8155億 | -6.17% | 19.16 | 3.62 |
| 02/02 | 4,546 | 4,647 | 4,539 | 4,620 | +2.6% | 2,258,000 | 1兆9233億 | -1.05% | 20.3 | 3.84 |
| 02/01 | 4,554 | 4,624 | 4,483 | 4,503 | -2.11% | 2,409,300 | 1兆8746億 | -3.76% | 19.78 | 3.74 |
| 01/29 | 4,593 | 4,609 | 4,350 | 4,600 | +2.79% | 2,711,300 | 1兆9149億 | -2.04% | 20.21 | 3.82 |
| 01/28 | 4,604 | 4,604 | 4,475 | 4,475 | -4.03% | 1,466,100 | 1兆8629億 | -4.93% | 19.66 | 3.72 |
| 01/27 | 4,633 | 4,668 | 4,598 | 4,663 | +2.26% | 1,789,800 | 1兆9412億 | -1.31% | 20.49 | 3.88 |
| 01/26 | 4,575 | 4,619 | 4,548 | 4,560 | -1.6% | 1,429,700 | 1兆8983億 | -3.74% | 20.03 | 3.79 |
| 01/25 | 4,643 | 4,671 | 4,609 | 4,634 | +1.49% | 1,773,800 | 1兆9291億 | -2.48% | 20.36 | 3.85 |
| 01/22 | 4,545 | 4,569 | 4,436 | 4,566 | +2.88% | 1,991,600 | 1兆9008億 | -4.06% | 20.06 | 3.8 |
| 01/21 | 4,543 | 4,590 | 4,438 | 4,438 | -2.33% | 1,936,500 | 1兆8475億 | -6.98% | 19.5 | 3.69 |
| 01/20 | 4,600 | 4,679 | 4,543 | 4,544 | -0.85% | 2,833,700 | 1兆8916億 | -5.12% | 19.96 | 3.78 |
| 01/19 | 4,524 | 4,599 | 4,518 | 4,583 | +0.79% | 822,900 | 1兆9079億 | -4.54% | 20.14 | 3.81 |
| 01/18 | 4,468 | 4,560 | 4,458 | 4,547 | -0.26% | 1,201,400 | 1兆8929億 | -5.57% | 19.98 | 3.78 |
| 01/15 | 4,609 | 4,624 | 4,530 | 4,559 | +0.13% | 1,773,600 | 1兆8979億 | -5.63% | 20.03 | 3.79 |
| 01/14 | 4,576 | 4,604 | 4,474 | 4,553 | -1.85% | 2,354,700 | 1兆8954億 | -6.05% | 20 | 3.78 |
| 01/13 | 4,600 | 4,651 | 4,582 | 4,639 | +3% | 2,234,300 | 1兆9312億 | -4.53% | 20.38 | 3.86 |
| 01/12 | 4,562 | 4,576 | 4,504 | 4,504 | -2.76% | 2,736,500 | 1兆8750億 | -7.57% | 19.79 | 3.74 |
| 01/08 | 4,600 | 4,662 | 4,496 | 4,632 | -0.37% | 3,199,100 | 1兆9283億 | -5.33% | 20.35 | 3.85 |
| 01/07 | 4,880 | 4,905 | 4,648 | 4,649 | -5.35% | 3,646,400 | 1兆9353億 | -5.28% | 20.43 | 3.86 |
| 01/06 | 4,947 | 4,972 | 4,898 | 4,912 | +0.22% | 1,804,900 | 2兆448億 | -0.2% | 21.58 | 4.08 |
| 01/05 | 4,911 | 4,936 | 4,860 | 4,901 | -0.2% | 1,325,100 | 2兆403億 | -0.51% | 21.53 | 4.07 |
| 01/04 | 4,916 | 4,999 | 4,886 | 4,911 | -1.41% | 1,561,300 | 2兆444億 | -0.45% | 21.58 | 4.08 |
| 2015 |
| 12/30 | 4,999 | 5,014 | 4,959 | 4,981 | +0.28% | 882,900 | 2兆736億 | +0.89% | 21.88 | 4.14 |
| 12/29 | 4,892 | 4,974 | 4,871 | 4,967 | +1.22% | 655,900 | 2兆677億 | +0.51% | 21.82 | 4.13 |
| 12/28 | 4,896 | 4,921 | 4,850 | 4,907 | +0.7% | 425,000 | 2兆428億 | -0.77% | 21.56 | 4.08 |
| 12/25 | 4,860 | 4,908 | 4,859 | 4,873 | -0.18% | 283,900 | 2兆286億 | -1.6% | 21.41 | 4.05 |
| 12/24 | 4,965 | 4,994 | 4,871 | 4,882 | -0.71% | 661,600 | 2兆323億 | -1.53% | 21.45 | 4.06 |
| 12/22 | 4,900 | 4,933 | 4,874 | 4,917 | +0.57% | 719,300 | 2兆469億 | -0.97% | 21.6 | 4.09 |
| 12/21 | 4,848 | 4,910 | 4,816 | 4,889 | -0.37% | 1,187,900 | 2兆353億 | -1.61% | 21.48 | 4.06 |
| 12/18 | 4,985 | 5,065 | 4,907 | 4,907 | -1.49% | 1,934,200 | 2兆428億 | -1.33% | 21.56 | 4.08 |
| 12/17 | 5,052 | 5,064 | 4,967 | 4,981 | +1.08% | 1,371,000 | 2兆736億 | +0.08% | 21.88 | 4.14 |
| 12/16 | 4,895 | 4,928 | 4,838 | 4,928 | +2.37% | 1,347,800 | 2兆515億 | -1.04% | 21.65 | 4.1 |
| 12/15 | 4,851 | 4,895 | 4,765 | 4,814 | -0.76% | 1,468,200 | 2兆40億 | -3.43% | 21.15 | 4 |
| 12/14 | 4,814 | 4,858 | 4,770 | 4,851 | -0.88% | 1,335,700 | 2兆194億 | -2.86% | 21.31 | 4.03 |
| 12/11 | 4,849 | 4,931 | 4,830 | 4,894 | +0.91% | 1,588,100 | 2兆373億 | -2.12% | 21.5 | 4.07 |
| 12/10 | 4,865 | 4,881 | 4,827 | 4,850 | -1.72% | 1,387,400 | 2兆190億 | -3.08% | 21.31 | 4.03 |
| 12/09 | 4,950 | 4,999 | 4,912 | 4,935 | +0.08% | 1,391,900 | 2兆544億 | -1.54% | 21.68 | 4.1 |
| 12/08 | 4,949 | 4,983 | 4,901 | 4,931 | -0.34% | 1,531,100 | 2兆527億 | -1.64% | 21.66 | 4.1 |
| 12/07 | 4,926 | 4,988 | 4,926 | 4,948 | +1.44% | 1,804,100 | 2兆598億 | -1.38% | 21.74 | 4.11 |
| 12/04 | 4,909 | 4,914 | 4,863 | 4,878 | -2.03% | 2,181,700 | 2兆307億 | -2.71% | 21.43 | 4.05 |
| 12/03 | 4,980 | 4,996 | 4,952 | 4,979 | -0.34% | 1,785,000 | 2兆727億 | -0.42% | 21.88 | 4.14 |
| 12/02 | 5,025 | 5,033 | 4,995 | 4,996 | -0.58% | 1,118,300 | 2兆798億 | +0.26% | 21.95 | 4.15 |
| 12/01 | 5,050 | 5,050 | 5,000 | 5,025 | +0.7% | 1,258,100 | 2兆919億 | +1.17% | 22.08 | 4.18 |
| 11/30 | 5,000 | 5,040 | 4,971 | 4,990 | -0.5% | 2,197,600 | 2兆773億 | +0.81% | 21.92 | 4.15 |
| 11/27 | 5,059 | 5,086 | 5,001 | 5,015 | -0.99% | 747,400 | 2兆877億 | +1.74% | 22.03 | 4.17 |
| 11/26 | 5,080 | 5,132 | 5,045 | 5,065 | +0.92% | 966,300 | 2兆1085億 | +3.16% | 22.25 | 4.21 |
| 11/25 | 5,070 | 5,087 | 4,992 | 5,019 | -1.7% | 1,138,900 | 2兆894億 | +2.72% | 22.05 | 4.17 |
| 11/24 | 5,070 | 5,122 | 5,065 | 5,106 | +1.09% | 1,174,900 | 2兆1256億 | +5.02% | 22.43 | 4.24 |
| 11/20 | 5,024 | 5,051 | 4,993 | 5,051 | -0.69% | 1,166,000 | 2兆1027億 | +4.45% | 22.19 | 4.2 |
| 11/19 | 5,070 | 5,112 | 5,044 | 5,086 | +1.62% | 1,079,200 | 2兆1173億 | +5.76% | 22.35 | 4.23 |
| 11/18 | 5,090 | 5,104 | 4,996 | 5,005 | -1.34% | 976,400 | 2兆836億 | +4.77% | 21.99 | 4.16 |
| 11/17 | 5,083 | 5,157 | 5,060 | 5,073 | +1.34% | 1,669,100 | 2兆1119億 | +6.82% | 22.29 | 4.22 |
| 11/16 | 4,929 | 5,037 | 4,912 | 5,006 | +0.12% | 1,210,900 | 2兆840億 | +5.99% | 21.99 | 4.16 |
| 11/13 | 4,995 | 5,016 | 4,963 | 5,000 | +0.06% | 1,388,300 | 2兆815億 | +6.43% | 21.97 | 4.16 |
| 11/12 | 5,024 | 5,045 | 4,994 | 4,997 | -1.01% | 1,031,900 | 2兆802億 | +6.82% | 21.95 | 4.15 |
| 11/11 | 5,010 | 5,082 | 5,010 | 5,048 | -0.12% | 1,267,500 | 2兆1015億 | +8.37% | 22.18 | 4.2 |
| 11/10 | 4,990 | 5,066 | 4,946 | 5,054 | +0.32% | 1,487,800 | 2兆1040億 | +9.16% | 22.2 | 4.2 |
| 11/09 | 5,040 | 5,115 | 5,016 | 5,038 | +0.74% | 1,810,500 | 2兆973億 | +9.64% | 22.13 | 4.19 |
| 11/06 | 4,990 | 5,018 | 4,956 | 5,001 | -0.14% | 1,606,200 | 2兆819億 | +9.67% | 21.97 | 4.16 |
| 11/05 | 5,026 | 5,044 | 4,989 | 5,008 | -0.73% | 2,159,300 | 2兆848億 | +10.89% | 22 | 4.16 |
| 11/04 | 5,040 | 5,098 | 5,019 | 5,045 | +1.51% | 1,884,900 | 2兆1002億 | +12.89% | 22.17 | 4.19 |
