株価チャート
2015/09/03～2016/02/03
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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2016 |
| 02/03 | 4,486 | 4,559 | 4,465 | 4,547 | +0.6% | 4,334,000 | 4兆6834億 | +8.16% | 13.26 | 1.93 |
| 02/02 | 4,511 | 4,540 | 4,466 | 4,520 | +0.18% | 2,478,000 | 4兆6556億 | +7.88% | 13.18 | 1.92 |
| 02/01 | 4,500 | 4,569 | 4,480 | 4,512 | +2.06% | 2,967,500 | 4兆6473億 | +8.02% | 13.16 | 1.92 |
| 01/29 | 4,261 | 4,455 | 4,247 | 4,421 | +2.62% | 3,310,000 | 4兆5536億 | +6.1% | 12.89 | 1.88 |
| 01/28 | 4,257 | 4,349 | 4,236 | 4,308 | +1.2% | 2,579,500 | 4兆4372億 | +3.61% | 12.56 | 1.83 |
| 01/27 | 4,260 | 4,276 | 4,224 | 4,257 | +1.87% | 2,274,000 | 4兆3847億 | +2.48% | 12.41 | 1.81 |
| 01/26 | 4,176 | 4,239 | 4,138 | 4,179 | -1.37% | 2,533,000 | 4兆3043億 | +0.6% | 12.19 | 1.78 |
| 01/25 | 4,160 | 4,269 | 4,122 | 4,237 | +3.59% | 3,327,000 | 4兆3641億 | +2% | 12.36 | 1.8 |
| 01/22 | 3,960 | 4,091 | 3,883 | 4,090 | +7.26% | 2,711,000 | 4兆2127億 | -1.4% | 11.93 | 1.74 |
| 01/21 | 3,946 | 4,025 | 3,813 | 3,813 | -3.08% | 2,978,500 | 3兆9273億 | -8.14% | 11.12 | 1.62 |
| 01/20 | 4,092 | 4,097 | 3,929 | 3,934 | -4.49% | 2,582,000 | 4兆520億 | -5.57% | 11.47 | 1.67 |
| 01/19 | 4,141 | 4,171 | 4,072 | 4,119 | -1.18% | 2,104,500 | 4兆2425億 | -1.39% | 12.01 | 1.75 |
| 01/18 | 4,110 | 4,178 | 4,096 | 4,168 | +0.77% | 2,417,500 | 4兆2930億 | -0.31% | 12.15 | 1.77 |
| 01/15 | 4,131 | 4,169 | 4,090 | 4,136 | +2.12% | 2,548,500 | 4兆2600億 | -1.22% | 12.06 | 1.76 |
| 01/14 | 4,049 | 4,077 | 3,977 | 4,050 | -2.99% | 2,247,500 | 4兆1715億 | -3.43% | 11.81 | 1.72 |
| 01/13 | 4,032 | 4,176 | 4,016 | 4,175 | +5.62% | 2,985,000 | 4兆3002億 | -0.69% | 12.17 | 1.77 |
| 01/12 | 4,040 | 4,100 | 3,952 | 3,953 | -3.14% | 2,885,000 | 4兆715億 | -6.13% | 11.53 | 1.68 |
| 01/08 | 4,073 | 4,184 | 4,064 | 4,081 | -0.68% | 2,828,500 | 4兆2034億 | -3.5% | 11.9 | 1.73 |
| 01/07 | 4,160 | 4,236 | 4,104 | 4,109 | -2.1% | 2,247,500 | 4兆2322億 | -3.18% | 11.98 | 1.75 |
| 01/06 | 4,256 | 4,310 | 4,177 | 4,197 | -0.78% | 1,664,000 | 4兆3229億 | -1.36% | 12.24 | 1.78 |
| 01/05 | 4,202 | 4,266 | 4,157 | 4,230 | +0.67% | 1,802,500 | 4兆3569億 | -0.89% | 12.33 | 1.8 |
| 01/04 | 4,377 | 4,396 | 4,194 | 4,202 | -2.73% | 3,219,500 | 4兆3280億 | -1.85% | 12.25 | 1.78 |
| 2015 |
| 12/30 | 4,301 | 4,337 | 4,268 | 4,320 | +0.91% | 1,696,000 | 4兆4496億 | +0.61% | 12.6 | 1.84 |
| 12/29 | 4,250 | 4,289 | 4,192 | 4,281 | +0.3% | 1,861,000 | 4兆4094億 | -0.51% | 12.48 | 1.82 |
| 12/28 | 4,273 | 4,327 | 4,245 | 4,268 | +1.89% | 1,920,000 | 4兆3960億 | -1.07% | 12.45 | 1.81 |
| 12/25 | 4,223 | 4,223 | 4,150 | 4,189 | -0.24% | 867,500 | 4兆3146億 | -3.14% | 12.22 | 1.78 |
| 12/24 | 4,266 | 4,276 | 4,191 | 4,199 | -1.52% | 1,498,500 | 4兆3249億 | -3.18% | 12.24 | 1.78 |
| 12/22 | 4,190 | 4,284 | 4,177 | 4,264 | +1.57% | 2,015,500 | 4兆3919億 | -1.93% | 12.43 | 1.81 |
| 12/21 | 4,170 | 4,235 | 4,118 | 4,198 | +0.05% | 1,947,500 | 4兆3239億 | -3.61% | 12.24 | 1.78 |
| 12/18 | 4,256 | 4,395 | 4,195 | 4,196 | -1.53% | 3,825,500 | 4兆3218億 | -3.92% | 12.24 | 1.78 |
| 12/17 | 4,243 | 4,286 | 4,205 | 4,261 | +2.23% | 1,980,500 | 4兆3888億 | -2.67% | 12.43 | 1.81 |
| 12/16 | 4,192 | 4,196 | 4,104 | 4,168 | +1.86% | 1,843,500 | 4兆2930億 | -4.99% | 12.15 | 1.77 |
| 12/15 | 4,187 | 4,212 | 4,087 | 4,092 | -1.92% | 1,591,000 | 4兆2147億 | -6.96% | 11.93 | 1.74 |
| 12/14 | 4,118 | 4,174 | 4,069 | 4,172 | -0.45% | 1,720,500 | 4兆2971億 | -5.44% | 12.17 | 1.77 |
| 12/11 | 4,153 | 4,225 | 4,153 | 4,191 | -0.1% | 3,067,000 | 4兆3167億 | -5.2% | 12.22 | 1.78 |
| 12/10 | 4,185 | 4,230 | 4,160 | 4,195 | -0.57% | 1,665,000 | 4兆3208億 | -5.28% | 12.23 | 1.78 |
| 12/09 | 4,314 | 4,327 | 4,218 | 4,219 | -2.59% | 2,569,000 | 4兆3455億 | -4.85% | 12.3 | 1.79 |
| 12/08 | 4,329 | 4,355 | 4,312 | 4,331 | +0.49% | 1,619,500 | 4兆4609億 | -2.39% | 12.63 | 1.84 |
| 12/07 | 4,349 | 4,355 | 4,302 | 4,310 | +0.19% | 1,536,000 | 4兆4393億 | -2.95% | 12.57 | 1.83 |
| 12/04 | 4,296 | 4,311 | 4,253 | 4,302 | -1.28% | 2,326,500 | 4兆4310億 | -3.15% | 12.54 | 1.83 |
| 12/03 | 4,405 | 4,426 | 4,348 | 4,358 | -0.98% | 1,895,500 | 4兆4887億 | -1.91% | 12.71 | 1.85 |
| 12/02 | 4,430 | 4,439 | 4,399 | 4,401 | -0.81% | 1,697,000 | 4兆5330億 | -0.92% | 12.83 | 1.87 |
| 12/01 | 4,410 | 4,476 | 4,397 | 4,437 | +0.91% | 2,585,500 | 4兆5701億 | -0.02% | 12.94 | 1.88 |
| 11/30 | 4,505 | 4,517 | 4,394 | 4,397 | -2.48% | 2,994,500 | 4兆5289億 | -0.83% | 12.82 | 1.87 |
| 11/27 | 4,571 | 4,579 | 4,497 | 4,509 | -1.18% | 1,536,500 | 4兆6442億 | +1.9% | 13.15 | 1.92 |
| 11/26 | 4,544 | 4,587 | 4,525 | 4,563 | +0.8% | 1,619,500 | 4兆6998億 | +3.4% | 13.31 | 1.94 |
| 11/25 | 4,542 | 4,549 | 4,510 | 4,527 | -0.53% | 1,559,500 | 4兆6628億 | +2.98% | 13.2 | 1.92 |
| 11/24 | 4,539 | 4,558 | 4,508 | 4,551 | -0.18% | 1,710,500 | 4兆6875億 | +3.9% | 13.27 | 1.93 |
| 11/20 | 4,522 | 4,559 | 4,501 | 4,559 | +0.6% | 1,431,500 | 4兆6957億 | +4.49% | 13.29 | 1.94 |
| 11/19 | 4,556 | 4,578 | 4,526 | 4,532 | +0.8% | 1,749,000 | 4兆6679億 | +4.33% | 13.22 | 1.93 |
| 11/18 | 4,509 | 4,543 | 4,486 | 4,496 | +0.4% | 1,848,500 | 4兆6308億 | +4% | 13.11 | 1.91 |
| 11/17 | 4,500 | 4,510 | 4,454 | 4,478 | +1.04% | 1,767,000 | 4兆6123億 | +3.95% | 13.06 | 1.9 |
| 11/16 | 4,388 | 4,470 | 4,380 | 4,432 | -1.25% | 1,318,000 | 4兆5649億 | +3.29% | 12.92 | 1.88 |
| 11/13 | 4,460 | 4,512 | 4,429 | 4,488 | -0.04% | 1,829,500 | 4兆6226億 | +4.98% | 13.09 | 1.91 |
| 11/12 | 4,457 | 4,525 | 4,455 | 4,490 | +0.13% | 1,789,500 | 4兆6247億 | +5.35% | 13.09 | 1.91 |
| 11/11 | 4,433 | 4,504 | 4,403 | 4,484 | +0.95% | 2,294,500 | 4兆6185億 | +5.58% | 13.08 | 1.9 |
| 11/10 | 4,388 | 4,445 | 4,384 | 4,442 | +0.02% | 1,333,500 | 4兆5752億 | +5.06% | 12.95 | 1.89 |
| 11/09 | 4,430 | 4,466 | 4,405 | 4,441 | +1% | 1,871,000 | 4兆5742億 | +5.54% | 12.95 | 1.89 |
| 11/06 | 4,411 | 4,459 | 4,374 | 4,397 | +0.34% | 1,522,500 | 4兆5289億 | +5.02% | 12.82 | 1.87 |
| 11/05 | 4,346 | 4,403 | 4,323 | 4,382 | +1.6% | 1,469,500 | 4兆5134億 | +5.21% | 12.78 | 1.86 |
| 11/04 | 4,397 | 4,410 | 4,313 | 4,313 | +0.23% | 2,010,000 | 4兆4423億 | +4.13% | 12.58 | 1.83 |
| 11/02 | 4,340 | 4,357 | 4,294 | 4,303 | -3.09% | 2,198,000 | 4兆4320億 | +4.29% | 12.55 | 1.83 |
| 10/30 | 4,347 | 4,477 | 4,324 | 4,440 | +2.45% | 2,551,500 | 4兆5732億 | +8.08% | 12.95 | 1.89 |
| 10/29 | 4,390 | 4,416 | 4,300 | 4,334 | +0.39% | 2,197,000 | 4兆4640億 | +6.23% | 12.64 | 1.84 |
| 10/28 | 4,287 | 4,330 | 4,282 | 4,317 | -0.48% | 1,513,500 | 4兆4465億 | +6.43% | 12.59 | 1.83 |
| 10/27 | 4,313 | 4,379 | 4,282 | 4,338 | +0.6% | 2,117,000 | 4兆4681億 | +7.38% | 12.65 | 1.84 |
| 10/26 | 4,371 | 4,385 | 4,302 | 4,312 | -0.35% | 1,935,000 | 4兆4413億 | +7.16% | 12.57 | 1.83 |
| 10/23 | 4,286 | 4,339 | 4,259 | 4,327 | +3.62% | 2,373,000 | 4兆4568億 | +7.96% | 12.62 | 1.84 |
| 10/22 | 4,189 | 4,238 | 4,176 | 4,176 | -0.69% | 1,450,000 | 4兆3012億 | +4.71% | 12.18 | 1.77 |
| 10/21 | 4,105 | 4,214 | 4,102 | 4,205 | +1.55% | 1,829,500 | 4兆3311億 | +5.81% | 12.26 | 1.79 |
| 10/20 | 4,150 | 4,150 | 4,102 | 4,141 | +0.49% | 1,508,500 | 4兆2652億 | +4.6% | 12.08 | 1.76 |
| 10/19 | 4,126 | 4,163 | 4,067 | 4,121 | -0.31% | 1,440,500 | 4兆2446億 | +4.33% | 12.02 | 1.75 |
| 10/16 | 4,138 | 4,176 | 4,114 | 4,134 | +1.1% | 1,623,500 | 4兆2580億 | +5.16% | 12.06 | 1.76 |
| 10/15 | 3,995 | 4,095 | 3,979 | 4,089 | +2.12% | 2,147,000 | 4兆2116億 | +4.39% | 11.92 | 1.74 |
| 10/14 | 4,071 | 4,071 | 3,993 | 4,004 | -2.46% | 1,699,500 | 4兆1241億 | +2.54% | 11.68 | 1.7 |
| 10/13 | 4,065 | 4,140 | 4,056 | 4,105 | +0.93% | 1,983,000 | 4兆2281億 | +5.31% | 11.97 | 1.74 |
| 10/09 | 4,092 | 4,104 | 4,007 | 4,067 | +1.02% | 2,440,000 | 4兆1890億 | +4.6% | 11.86 | 1.73 |
| 10/08 | 4,146 | 4,180 | 4,025 | 4,026 | -3.36% | 2,911,500 | 4兆1467億 | +3.84% | 11.74 | 1.71 |
| 10/07 | 4,108 | 4,175 | 4,042 | 4,166 | +1.44% | 2,592,000 | 4兆2909億 | +7.51% | 12.15 | 1.77 |
| 10/06 | 4,100 | 4,136 | 4,053 | 4,107 | +2.14% | 2,581,000 | 4兆2302億 | +6.18% | 11.98 | 1.74 |
| 10/05 | 3,980 | 4,031 | 3,951 | 4,021 | +2.47% | 2,206,500 | 4兆1416億 | +4.2% | 11.73 | 1.71 |
| 10/02 | 3,864 | 3,950 | 3,856 | 3,924 | -0.05% | 1,856,000 | 4兆417億 | +1.9% | 11.44 | 1.67 |
| 10/01 | 3,857 | 3,955 | 3,796 | 3,926 | +2.11% | 2,600,500 | 4兆437億 | +2.24% | 11.45 | 1.67 |
| 09/30 | 3,873 | 3,896 | 3,790 | 3,845 | +1.21% | 2,971,000 | 3兆9603億 | +0.18% | 11.21 | 1.63 |
| 09/29 | 3,860 | 3,900 | 3,785 | 3,799 | -2.96% | 2,582,000 | 3兆9129億 | -1.43% | 11.08 | 1.61 |
| 09/28 | 3,917 | 4,002 | 3,896 | 3,915 | +1.69% | 3,287,500 | 4兆324億 | +0.95% | 11.42 | 1.66 |
| 09/25 | 3,752 | 3,851 | 3,738 | 3,850 | +2.64% | 2,303,500 | 3兆9655億 | -1.26% | 11.23 | 1.64 |
| 09/24 | 3,710 | 3,822 | 3,693 | 3,751 | +0.21% | 3,321,000 | 3兆8635億 | -4.38% | 10.94 | 1.59 |
| 09/18 | 3,849 | 3,858 | 3,705 | 3,743 | -4.44% | 4,005,000 | 3兆8552億 | -5.29% | 10.91 | 1.59 |
| 09/17 | 3,956 | 3,968 | 3,894 | 3,917 | -0.48% | 1,952,500 | 4兆345億 | -1.61% | 11.42 | 1.66 |
| 09/16 | 3,959 | 3,968 | 3,888 | 3,936 | +1.03% | 1,689,000 | 4兆540億 | -1.65% | 11.48 | 1.67 |
| 09/15 | 3,867 | 3,983 | 3,844 | 3,896 | +1.67% | 2,717,000 | 4兆128億 | -3.13% | 11.36 | 1.66 |
| 09/14 | 3,862 | 3,932 | 3,828 | 3,832 | +0.03% | 2,072,500 | 3兆9469億 | -5.27% | 11.17 | 1.63 |
| 09/11 | 3,760 | 3,853 | 3,742 | 3,831 | -0.18% | 4,087,000 | 3兆9459億 | -5.9% | 11.17 | 1.63 |
| 09/10 | 3,802 | 3,860 | 3,751 | 3,838 | -1.87% | 2,483,000 | 3兆9531億 | -6.25% | 11.19 | 1.63 |
| 09/09 | 3,778 | 3,911 | 3,762 | 3,911 | +7.03% | 2,832,000 | 4兆283億 | -4.98% | 11.4 | 1.66 |
| 09/08 | 3,799 | 3,818 | 3,653 | 3,654 | -3.31% | 1,989,000 | 3兆7636億 | -11.68% | 10.66 | 1.55 |
| 09/07 | 3,735 | 3,810 | 3,680 | 3,779 | +0.05% | 1,559,500 | 3兆8923億 | -9.31% | 11.02 | 1.61 |
| 09/04 | 3,898 | 3,909 | 3,742 | 3,777 | -1.77% | 2,386,000 | 3兆8903億 | -9.86% | 11.01 | 1.6 |
| 09/03 | 3,932 | 3,952 | 3,840 | 3,845 | -0.18% | 2,214,500 | 3兆9603億 | -8.71% | 11.21 | 1.63 |
