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 |
---|
2023 | 10/1, 株式分割 1→5 |
2016 |
03/31 | 4,060 | 4,080 | 3,971 | 3,981 | -1.73% | 2,689,500 | 4兆1004億 | -0.75% | 11.61 | 1.69 |
03/30 | 4,132 | 4,140 | 4,049 | 4,051 | -2.6% | 2,240,500 | 4兆1725億 | +0.92% | 11.81 | 1.72 |
03/29 | 4,160 | 4,191 | 4,129 | 4,159 | -0.34% | 1,982,500 | 4兆2837億 | +3.56% | 12.13 | 1.77 |
03/28 | 4,117 | 4,173 | 4,117 | 4,173 | +2.05% | 2,025,000 | 4兆2981億 | +3.94% | 12.17 | 1.77 |
03/25 | 4,069 | 4,123 | 4,067 | 4,089 | +0.84% | 1,756,500 | 4兆2116億 | +1.92% | 11.92 | 1.74 |
03/24 | 4,039 | 4,086 | 4,033 | 4,055 | +1.05% | 2,385,000 | 4兆1766億 | +1.1% | 11.82 | 1.72 |
03/23 | 4,030 | 4,037 | 3,995 | 4,013 | -0.07% | 1,733,000 | 4兆1333億 | +0.02% | 11.7 | 1.7 |
03/22 | 3,953 | 4,042 | 3,945 | 4,016 | +2.01% | 2,537,000 | 4兆1364億 | -0.07% | 11.71 | 1.71 |
03/18 | 3,950 | 3,989 | 3,881 | 3,937 | -0.88% | 2,523,500 | 4兆551億 | -2.33% | 11.48 | 1.67 |
03/17 | 4,000 | 4,039 | 3,942 | 3,972 | -0.43% | 2,936,500 | 4兆911億 | -1.41% | 11.58 | 1.69 |
03/16 | 3,925 | 4,034 | 3,922 | 3,989 | +1.12% | 3,095,000 | 4兆1086億 | -1.14% | 11.63 | 1.69 |
03/15 | 3,934 | 3,973 | 3,908 | 3,945 | +0.54% | 2,256,000 | 4兆633億 | -2.57% | 11.5 | 1.68 |
03/14 | 3,927 | 3,968 | 3,911 | 3,924 | +0.8% | 2,254,000 | 4兆417億 | -3.61% | 11.44 | 1.67 |
03/11 | 3,831 | 3,914 | 3,814 | 3,893 | +0.62% | 3,668,000 | 4兆97億 | -4.84% | 11.35 | 1.65 |
03/10 | 3,856 | 3,884 | 3,820 | 3,869 | +1.47% | 2,952,500 | 3兆9850億 | -6% | 11.28 | 1.64 |
03/09 | 3,883 | 3,914 | 3,806 | 3,813 | -1.75% | 3,293,000 | 3兆9273億 | -7.97% | 11.12 | 1.62 |
03/08 | 3,910 | 3,916 | 3,834 | 3,881 | +0.31% | 4,754,500 | 3兆9974億 | -6.95% | 11.32 | 1.65 |
03/07 | 3,900 | 3,922 | 3,866 | 3,869 | -3.11% | 3,659,000 | 3兆9850億 | -7.82% | 11.28 | 1.64 |
03/04 | 4,010 | 4,020 | 3,947 | 3,993 | -0.67% | 4,075,500 | 4兆1127億 | -5.36% | 11.64 | 1.7 |
03/03 | 4,082 | 4,088 | 3,996 | 4,020 | -3.13% | 4,544,000 | 4兆1406億 | -4.99% | 11.72 | 1.71 |
03/02 | 4,148 | 4,177 | 4,104 | 4,150 | +1.89% | 2,549,500 | 4兆2745億 | -2.15% | 12.1 | 1.76 |
03/01 | 4,010 | 4,098 | 3,991 | 4,073 | +0.74% | 1,986,500 | 4兆1951億 | -3.98% | 11.88 | 1.73 |
02/29 | 4,226 | 4,229 | 4,043 | 4,043 | -3.25% | 3,043,000 | 4兆1642億 | -4.85% | 11.79 | 1.72 |
02/26 | 4,226 | 4,282 | 4,169 | 4,179 | -0.29% | 1,532,000 | 4兆3043億 | -1.67% | 12.19 | 1.78 |
02/25 | 4,089 | 4,207 | 4,081 | 4,191 | +3.2% | 2,330,500 | 4兆3167億 | -1.06% | 12.22 | 1.78 |
02/24 | 4,042 | 4,095 | 3,995 | 4,061 | -0.61% | 2,290,500 | 4兆1828億 | -3.9% | 11.84 | 1.73 |
02/23 | 4,186 | 4,199 | 4,073 | 4,086 | -1.57% | 3,341,500 | 4兆2085億 | -3.36% | 11.92 | 1.74 |
02/22 | 4,060 | 4,186 | 4,051 | 4,151 | +1.59% | 2,004,000 | 4兆2755億 | -1.89% | 12.1 | 1.76 |
02/19 | 4,042 | 4,106 | 4,007 | 4,086 | +0.25% | 2,910,500 | 4兆2085億 | -3.43% | 11.92 | 1.74 |
02/18 | 4,166 | 4,199 | 4,063 | 4,076 | +0.27% | 3,147,000 | 4兆1982億 | -3.62% | 11.89 | 1.73 |
02/17 | 4,188 | 4,192 | 4,010 | 4,065 | -3.33% | 3,650,000 | 4兆1869億 | -3.97% | 11.85 | 1.73 |
02/16 | 4,256 | 4,289 | 4,189 | 4,205 | -2.1% | 2,343,000 | 4兆3311億 | -0.57% | 12.26 | 1.79 |
02/15 | 4,079 | 4,353 | 4,064 | 4,295 | +10.47% | 3,183,500 | 4兆4238億 | +1.68% | 12.52 | 1.82 |
02/12 | 3,985 | 4,015 | 3,879 | 3,888 | -5.68% | 3,833,000 | 4兆46億 | -7.78% | 11.34 | 1.65 |
02/10 | 4,350 | 4,383 | 4,083 | 4,122 | -5.02% | 3,218,000 | 4兆2456億 | -2.53% | 12.02 | 1.75 |
02/09 | 4,341 | 4,411 | 4,300 | 4,340 | -3.47% | 2,382,000 | 4兆4702億 | +2.53% | 12.66 | 1.84 |
02/08 | 4,382 | 4,526 | 4,335 | 4,496 | +1.49% | 2,349,000 | 4兆6308億 | +6.36% | 13.11 | 1.91 |
02/05 | 4,470 | 4,485 | 4,394 | 4,430 | -1.99% | 2,820,500 | 4兆5629億 | +4.98% | 12.92 | 1.88 |
02/04 | 4,498 | 4,539 | 4,446 | 4,520 | -0.59% | 3,079,000 | 4兆6556億 | +7.26% | 13.18 | 1.92 |
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 |