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 | 4,165 | 4,204 | 4,122 | 4,122 | -1.08% | 1,830,000 | 1兆4950億 | +0.12% | 8.56 | 1.77 |
| 03/30 | 4,161 | 4,222 | 4,160 | 4,167 | -0.31% | 1,403,600 | 1兆5113億 | +1.21% | 8.66 | 1.79 |
| 03/29 | 4,154 | 4,206 | 4,137 | 4,180 | -1.6% | 2,428,800 | 1兆5161億 | +1.55% | 8.68 | 1.8 |
| 03/28 | 4,260 | 4,265 | 4,210 | 4,248 | +0.71% | 3,811,200 | 1兆5407億 | +3.18% | 8.83 | 1.83 |
| 03/25 | 4,249 | 4,270 | 4,204 | 4,218 | -0.82% | 1,652,400 | 1兆5298億 | +2.73% | 8.76 | 1.81 |
| 03/24 | 4,196 | 4,276 | 4,176 | 4,253 | +1.89% | 2,793,600 | 1兆5425億 | +3.86% | 8.84 | 1.83 |
| 03/23 | 4,166 | 4,184 | 4,149 | 4,174 | +0.72% | 2,217,000 | 1兆5139億 | +2.18% | 8.67 | 1.79 |
| 03/22 | 4,129 | 4,168 | 4,111 | 4,144 | +1.22% | 1,937,900 | 1兆5030億 | +1.67% | 8.61 | 1.78 |
| 03/18 | 4,085 | 4,095 | 4,022 | 4,094 | +0.05% | 2,263,000 | 1兆4849億 | +0.54% | 8.51 | 1.76 |
| 03/17 | 4,160 | 4,173 | 4,071 | 4,092 | -1.37% | 2,105,200 | 1兆4841億 | +0.89% | 8.5 | 1.76 |
| 03/16 | 4,104 | 4,175 | 4,100 | 4,149 | +1.22% | 1,699,800 | 1兆5048億 | +2.52% | 8.62 | 1.78 |
| 03/15 | 4,093 | 4,124 | 4,071 | 4,099 | +0.71% | 1,671,200 | 1兆4867億 | +1.41% | 8.52 | 1.76 |
| 03/14 | 4,088 | 4,104 | 4,050 | 4,070 | +0.35% | 1,562,000 | 1兆4762億 | +0.64% | 8.46 | 1.75 |
| 03/11 | 3,980 | 4,079 | 3,966 | 4,056 | +1.32% | 2,529,400 | 1兆4711億 | +0.3% | 8.43 | 1.74 |
| 03/10 | 3,961 | 4,018 | 3,945 | 4,003 | +1.34% | 2,537,800 | 1兆4519億 | -1.14% | 8.32 | 1.72 |
| 03/09 | 4,045 | 4,058 | 3,934 | 3,950 | -2.73% | 4,211,900 | 1兆4326億 | -2.71% | 8.21 | 1.7 |
| 03/08 | 4,072 | 4,095 | 4,027 | 4,061 | -0.76% | 3,606,400 | 1兆4729億 | -0.32% | 8.44 | 1.75 |
| 03/07 | 4,116 | 4,122 | 4,061 | 4,092 | -0.78% | 1,454,500 | 1兆4841億 | +0.27% | 8.5 | 1.76 |
| 03/04 | 4,051 | 4,129 | 4,024 | 4,124 | +1.85% | 2,761,200 | 1兆4957億 | +0.66% | 8.57 | 1.77 |
| 03/03 | 4,140 | 4,156 | 4,025 | 4,049 | -2.2% | 4,164,500 | 1兆4685億 | -1.44% | 8.41 | 1.74 |
| 03/02 | 4,110 | 4,147 | 4,045 | 4,140 | +1.82% | 2,456,500 | 1兆5015億 | +0.49% | 8.6 | 1.78 |
| 03/01 | 4,016 | 4,087 | 4,016 | 4,066 | +0.64% | 1,617,200 | 1兆4747億 | -1.43% | 8.45 | 1.75 |
| 02/29 | 4,201 | 4,201 | 4,040 | 4,040 | -3.09% | 2,363,800 | 1兆4653億 | -2.27% | 8.39 | 1.74 |
| 02/26 | 4,187 | 4,220 | 4,161 | 4,169 | -0.02% | 1,476,200 | 1兆5121億 | +0.58% | 8.66 | 1.79 |
| 02/25 | 4,120 | 4,207 | 4,106 | 4,170 | +1.09% | 2,044,900 | 1兆5124億 | +0.58% | 8.66 | 1.79 |
| 02/24 | 4,080 | 4,152 | 4,056 | 4,125 | -0.43% | 1,590,300 | 1兆4961億 | -0.55% | 8.57 | 1.77 |
| 02/23 | 4,199 | 4,258 | 4,111 | 4,143 | -1.17% | 2,385,600 | 1兆5026億 | -0.29% | 8.61 | 1.78 |
| 02/22 | 4,002 | 4,195 | 4,000 | 4,192 | +5.59% | 3,349,400 | 1兆5204億 | +0.67% | 8.71 | 1.8 |
| 02/19 | 3,890 | 4,009 | 3,862 | 3,970 | +0.79% | 3,639,300 | 1兆4399億 | -4.8% | 8.25 | 1.71 |
| 02/18 | 4,055 | 4,058 | 3,912 | 3,939 | -1.7% | 3,190,300 | 1兆4286億 | -5.77% | 8.18 | 1.69 |
| 02/17 | 3,946 | 4,089 | 3,944 | 4,007 | +1.52% | 3,264,400 | 1兆4533億 | -4.41% | 8.33 | 1.72 |
| 02/16 | 4,023 | 4,086 | 3,932 | 3,947 | -2.83% | 3,698,200 | 1兆4315億 | -5.87% | 8.2 | 1.7 |
| 02/15 | 3,878 | 4,113 | 3,877 | 4,062 | +10.02% | 4,008,900 | 1兆4733億 | -3.33% | 8.44 | 1.75 |
| 02/12 | 3,765 | 3,804 | 3,684 | 3,692 | -4.55% | 4,093,000 | 1兆3391億 | -12.28% | 7.67 | 1.59 |
| 02/10 | 4,050 | 4,083 | 3,802 | 3,868 | -3.83% | 3,825,000 | 1兆4029億 | -8.56% | 8.04 | 1.66 |
| 02/09 | 4,021 | 4,074 | 4,012 | 4,022 | -2.87% | 2,289,100 | 1兆4587億 | -5.3% | 8.36 | 1.73 |
| 02/08 | 4,030 | 4,165 | 4,023 | 4,141 | +1.59% | 2,095,200 | 1兆5019億 | -2.7% | 8.6 | 1.78 |
| 02/05 | 4,150 | 4,161 | 4,040 | 4,076 | -2.37% | 3,625,200 | 1兆4783億 | -4.43% | 8.47 | 1.75 |
| 02/04 | 4,222 | 4,275 | 4,130 | 4,175 | -2.36% | 3,717,800 | 1兆5142億 | -2.36% | 8.67 | 1.8 |
| 02/03 | 4,309 | 4,312 | 4,190 | 4,276 | -0.6% | 4,081,400 | 1兆5509億 | -0.09% | 8.88 | 1.84 |
| 02/02 | 4,279 | 4,325 | 4,225 | 4,302 | +1.3% | 3,061,800 | 1兆5603億 | +0.54% | 8.94 | 1.85 |
| 02/01 | 4,481 | 4,509 | 4,201 | 4,247 | -5.12% | 4,851,500 | 1兆5404億 | -0.7% | 8.82 | 1.83 |
| 01/29 | 4,443 | 4,494 | 4,325 | 4,476 | +1.34% | 3,571,700 | 1兆6234億 | +4.56% | 9.3 | 1.92 |
| 01/28 | 4,361 | 4,438 | 4,345 | 4,417 | +1.59% | 2,647,300 | 1兆6020億 | +3.42% | 9.18 | 1.9 |
| 01/27 | 4,320 | 4,359 | 4,282 | 4,348 | +2.02% | 2,295,300 | 1兆5770億 | +2.02% | 9.03 | 1.87 |
| 01/26 | 4,291 | 4,314 | 4,255 | 4,262 | -0.63% | 2,152,500 | 1兆5458億 | +0.14% | 8.86 | 1.83 |
| 01/25 | 4,265 | 4,310 | 4,215 | 4,289 | -0.39% | 3,760,200 | 1兆5556億 | +0.89% | 8.91 | 1.84 |
| 01/22 | 4,300 | 4,321 | 4,112 | 4,306 | +2.45% | 4,028,900 | 1兆5618億 | +1.32% | 8.95 | 1.85 |
| 01/21 | 4,250 | 4,427 | 4,203 | 4,203 | -0.1% | 4,038,900 | 1兆5244億 | -1.04% | 8.73 | 1.81 |
| 01/20 | 4,298 | 4,330 | 4,202 | 4,207 | -2.62% | 2,520,300 | 1兆5258億 | -1.06% | 8.74 | 1.81 |
| 01/19 | 4,347 | 4,376 | 4,293 | 4,320 | -0.85% | 1,898,500 | 1兆5668億 | +1.5% | 8.98 | 1.86 |
| 01/18 | 4,277 | 4,372 | 4,270 | 4,357 | +0.23% | 2,159,700 | 1兆5803億 | +2.37% | 9.05 | 1.87 |
| 01/15 | 4,270 | 4,367 | 4,262 | 4,347 | +3.25% | 3,772,400 | 1兆5766億 | +2.11% | 9.03 | 1.87 |
| 01/14 | 4,200 | 4,259 | 4,150 | 4,210 | -0.71% | 2,855,800 | 1兆5269億 | -1.1% | 8.75 | 1.81 |
| 01/13 | 4,160 | 4,248 | 4,119 | 4,240 | +4.95% | 4,105,600 | 1兆5378億 | -0.42% | 8.81 | 1.82 |
| 01/12 | 4,176 | 4,207 | 4,031 | 4,040 | -3.28% | 4,465,300 | 1兆4653億 | -5.19% | 8.39 | 1.74 |
| 01/08 | 4,186 | 4,260 | 4,141 | 4,177 | -1.14% | 2,157,400 | 1兆5150億 | -2.22% | 8.68 | 1.8 |
| 01/07 | 4,266 | 4,328 | 4,204 | 4,225 | +0.02% | 2,674,500 | 1兆5324億 | -1.17% | 8.78 | 1.82 |
| 01/06 | 4,309 | 4,358 | 4,209 | 4,224 | -1.22% | 2,135,200 | 1兆5320億 | -1.17% | 8.78 | 1.82 |
| 01/05 | 4,269 | 4,306 | 4,248 | 4,276 | +0.42% | 1,703,800 | 1兆5509億 | 0% | 8.88 | 1.84 |
| 01/04 | 4,345 | 4,352 | 4,247 | 4,258 | -2.25% | 2,175,900 | 1兆5443億 | -0.54% | 8.85 | 1.83 |
| 2015 |
| 12/30 | 4,383 | 4,387 | 4,335 | 4,356 | -0.09% | 1,475,900 | 1兆5799億 | +1.66% | 9.05 | 1.87 |
| 12/29 | 4,270 | 4,368 | 4,263 | 4,360 | +2.04% | 1,564,500 | 1兆5813億 | +1.7% | 9.06 | 1.87 |
| 12/28 | 4,313 | 4,330 | 4,256 | 4,273 | +0.23% | 1,316,300 | 1兆5498億 | -0.44% | 8.88 | 1.84 |
| 12/25 | 4,213 | 4,276 | 4,210 | 4,263 | +0.42% | 1,137,700 | 1兆5462億 | -0.88% | 8.86 | 1.83 |
| 12/24 | 4,350 | 4,359 | 4,245 | 4,245 | -2.23% | 1,844,800 | 1兆5396億 | -1.55% | 8.82 | 1.83 |
| 12/22 | 4,300 | 4,368 | 4,283 | 4,342 | +2.65% | 2,787,600 | 1兆5748億 | +0.39% | 9.02 | 1.87 |
| 12/21 | 4,189 | 4,240 | 4,189 | 4,230 | +0.95% | 2,106,200 | 1兆5342億 | -2.4% | 8.79 | 1.82 |
| 12/18 | 4,250 | 4,321 | 4,181 | 4,190 | -0.12% | 4,097,600 | 1兆5197億 | -3.72% | 8.71 | 1.8 |
| 12/17 | 4,194 | 4,235 | 4,135 | 4,195 | +1.11% | 4,109,600 | 1兆5215億 | -4.05% | 8.72 | 1.8 |
| 12/16 | 4,250 | 4,254 | 4,133 | 4,149 | -2.33% | 4,274,100 | 1兆5048億 | -5.55% | 8.62 | 1.78 |
| 12/15 | 4,299 | 4,338 | 4,239 | 4,248 | +0.45% | 2,505,300 | 1兆5407億 | -3.74% | 8.83 | 1.83 |
| 12/14 | 4,233 | 4,252 | 4,180 | 4,229 | -2.6% | 4,340,100 | 1兆5338億 | -4.52% | 8.79 | 1.82 |
| 12/11 | 4,321 | 4,360 | 4,316 | 4,342 | +0.86% | 2,325,700 | 1兆5748億 | -2.27% | 9.02 | 1.87 |
| 12/10 | 4,300 | 4,366 | 4,291 | 4,305 | -0.37% | 2,190,000 | 1兆5614億 | -3.32% | 8.94 | 1.85 |
| 12/09 | 4,420 | 4,438 | 4,312 | 4,321 | -1.57% | 2,552,400 | 1兆5672億 | -3.2% | 8.98 | 1.86 |
| 12/08 | 4,398 | 4,430 | 4,335 | 4,390 | +1.36% | 2,988,000 | 1兆5922億 | -1.83% | 9.12 | 1.89 |
| 12/07 | 4,337 | 4,356 | 4,319 | 4,331 | +1.93% | 2,301,000 | 1兆5708億 | -3.33% | 9 | 1.86 |
| 12/04 | 4,250 | 4,269 | 4,226 | 4,249 | -1.48% | 2,435,100 | 1兆5411億 | -5.26% | 8.83 | 1.83 |
| 12/03 | 4,333 | 4,375 | 4,305 | 4,313 | +0.3% | 2,805,700 | 1兆5643億 | -4.07% | 8.96 | 1.85 |
| 12/02 | 4,273 | 4,343 | 4,268 | 4,300 | +0.96% | 2,555,200 | 1兆5596億 | -4.49% | 8.93 | 1.85 |
| 12/01 | 4,274 | 4,274 | 4,211 | 4,259 | +1.16% | 2,726,300 | 1兆5447億 | -5.57% | 8.85 | 1.83 |
| 11/30 | 4,272 | 4,273 | 4,202 | 4,210 | -1.59% | 3,129,000 | 1兆5269億 | -6.67% | 8.75 | 1.81 |
| 11/27 | 4,357 | 4,359 | 4,271 | 4,278 | -2.31% | 2,977,700 | 1兆5516億 | -5.23% | 8.89 | 1.84 |
| 11/26 | 4,409 | 4,444 | 4,370 | 4,379 | +0.18% | 1,796,100 | 1兆5882億 | -3.01% | 9.1 | 1.88 |
| 11/25 | 4,389 | 4,426 | 4,363 | 4,371 | -0.88% | 3,135,000 | 1兆5853億 | -3.13% | 9.08 | 1.88 |
| 11/24 | 4,452 | 4,454 | 4,382 | 4,410 | -1.61% | 3,470,400 | 1兆5995億 | -2.24% | 9.16 | 1.9 |
| 11/20 | 4,500 | 4,530 | 4,452 | 4,482 | -0.2% | 2,482,900 | 1兆6256億 | -0.58% | 9.31 | 1.93 |
| 11/19 | 4,604 | 4,611 | 4,470 | 4,491 | -0.88% | 2,662,200 | 1兆6289億 | -0.2% | 9.33 | 1.93 |
| 11/18 | 4,600 | 4,639 | 4,524 | 4,531 | -1.16% | 2,096,300 | 1兆6434億 | +0.91% | 9.41 | 1.95 |
| 11/17 | 4,610 | 4,618 | 4,558 | 4,584 | +0.57% | 2,273,700 | 1兆6626億 | +2.3% | 9.52 | 1.97 |
| 11/16 | 4,542 | 4,613 | 4,537 | 4,558 | -2.96% | 2,696,200 | 1兆6532億 | +2.15% | 9.47 | 1.96 |
| 11/13 | 4,640 | 4,707 | 4,624 | 4,697 | +0.47% | 1,562,800 | 1兆7036億 | +5.65% | 9.76 | 2.02 |
| 11/12 | 4,717 | 4,767 | 4,661 | 4,675 | -1.06% | 1,591,700 | 1兆6956億 | +5.51% | 9.71 | 2.01 |
| 11/11 | 4,627 | 4,733 | 4,617 | 4,725 | +1.74% | 1,845,700 | 1兆7137億 | +6.88% | 9.82 | 2.03 |
| 11/10 | 4,605 | 4,649 | 4,581 | 4,644 | +0.11% | 1,477,000 | 1兆6843億 | +5.33% | 9.65 | 2 |
| 11/09 | 4,648 | 4,699 | 4,620 | 4,639 | +0.91% | 1,989,000 | 1兆6825億 | +5.55% | 9.64 | 1.99 |
| 11/06 | 4,625 | 4,627 | 4,563 | 4,597 | +0.28% | 1,823,200 | 1兆6673億 | +4.93% | 9.55 | 1.98 |
| 11/05 | 4,590 | 4,625 | 4,561 | 4,584 | +0.24% | 1,751,100 | 1兆6626億 | +5.02% | 9.52 | 1.97 |
| 11/04 | 4,600 | 4,633 | 4,565 | 4,573 | +0.95% | 2,280,400 | 1兆6586億 | +5.13% | 9.5 | 1.97 |
