株価チャート
2015/08/31～2016/01/29
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 |
| 01/29 | 1,797 | 1,887 | 1,751 | 1,874 | +6.3% | 6,941,300 | 1兆3299億 | -0.32% | 15.58 | 1.24 |
| 01/28 | 1,757 | 1,775 | 1,751 | 1,763 | -1.01% | 3,008,500 | 1兆2511億 | -6.42% | 14.66 | 1.17 |
| 01/27 | 1,777 | 1,793 | 1,758 | 1,781 | +0.34% | 4,675,100 | 1兆2639億 | -5.87% | 14.81 | 1.18 |
| 01/26 | 1,774 | 1,788 | 1,761 | 1,775 | -1.88% | 6,433,600 | 1兆2596億 | -6.63% | 14.76 | 1.18 |
| 01/25 | 1,811 | 1,820 | 1,788 | 1,809 | +1.63% | 3,434,300 | 1兆2838億 | -5.24% | 15.04 | 1.2 |
| 01/22 | 1,745 | 1,782 | 1,715 | 1,780 | +6.59% | 4,069,500 | 1兆2632億 | -6.95% | 14.8 | 1.18 |
| 01/21 | 1,710 | 1,744 | 1,669 | 1,670 | -2.22% | 3,815,000 | 1兆1851億 | -13.02% | 13.89 | 1.11 |
| 01/20 | 1,795 | 1,795 | 1,705 | 1,708 | -4.74% | 4,985,900 | 1兆2121億 | -11.59% | 14.2 | 1.13 |
| 01/19 | 1,796 | 1,810 | 1,776 | 1,793 | -1.05% | 3,017,200 | 1兆2724億 | -7.91% | 14.91 | 1.19 |
| 01/18 | 1,790 | 1,821 | 1,785 | 1,812 | -1.2% | 2,564,400 | 1兆2859億 | -7.55% | 15.07 | 1.2 |
| 01/15 | 1,861 | 1,874 | 1,822 | 1,834 | -0.38% | 2,846,000 | 1兆3015億 | -7% | 15.25 | 1.22 |
| 01/14 | 1,837 | 1,849 | 1,803 | 1,841 | -1.92% | 3,149,800 | 1兆3065億 | -7.16% | 15.31 | 1.22 |
| 01/13 | 1,859 | 1,877 | 1,848 | 1,877 | +3.19% | 3,608,100 | 1兆3320億 | -5.87% | 15.61 | 1.24 |
| 01/12 | 1,876 | 1,883 | 1,819 | 1,819 | -4.31% | 4,508,300 | 1兆2909億 | -9.28% | 15.13 | 1.21 |
| 01/08 | 1,904 | 1,943 | 1,901 | 1,901 | -1.71% | 4,403,300 | 1兆3491億 | -5.75% | 15.81 | 1.26 |
| 01/07 | 1,961 | 1,988 | 1,931 | 1,934 | -2.22% | 3,766,000 | 1兆3725億 | -4.49% | 16.08 | 1.28 |
| 01/06 | 1,995 | 2,004 | 1,964 | 1,978 | -0.25% | 2,410,100 | 1兆4037億 | -2.61% | 16.45 | 1.31 |
| 01/05 | 1,992 | 2,003 | 1,978 | 1,983 | -0.7% | 4,152,400 | 1兆4073億 | -2.65% | 16.49 | 1.31 |
| 01/04 | 2,065 | 2,067 | 1,988 | 1,997 | -2.44% | 2,647,800 | 1兆4172億 | -2.2% | 16.61 | 1.32 |
| 2015 |
| 12/30 | 2,048 | 2,055 | 2,028 | 2,047 | +0.59% | 1,656,700 | 1兆4527億 | +0.05% | 17.02 | 1.36 |
| 12/29 | 2,001 | 2,043 | 1,988 | 2,035 | +1.9% | 2,057,800 | 1兆4442億 | -0.68% | 16.92 | 1.35 |
| 12/28 | 2,009 | 2,013 | 1,987 | 1,997 | +0.05% | 1,475,700 | 1兆4172億 | -2.63% | 16.61 | 1.32 |
| 12/25 | 1,987 | 2,012 | 1,987 | 1,996 | +0.45% | 1,368,400 | 1兆4165億 | -2.87% | 16.6 | 1.32 |
| 12/24 | 2,025 | 2,030 | 1,985 | 1,987 | -1.39% | 2,231,300 | 1兆4101億 | -3.45% | 16.52 | 1.32 |
| 12/22 | 1,979 | 2,024 | 1,976 | 2,015 | +2.18% | 2,868,500 | 1兆4300億 | -2.28% | 16.76 | 1.34 |
| 12/21 | 1,955 | 1,978 | 1,936 | 1,972 | +0.31% | 2,585,300 | 1兆3994億 | -4.41% | 16.4 | 1.31 |
| 12/18 | 2,024 | 2,068 | 1,965 | 1,966 | -2.19% | 3,680,900 | 1兆3952億 | -4.93% | 16.35 | 1.3 |
| 12/17 | 2,010 | 2,035 | 2,000 | 2,010 | +2.03% | 3,683,700 | 1兆4264億 | -2.99% | 16.71 | 1.33 |
| 12/16 | 1,972 | 1,975 | 1,949 | 1,970 | +2.93% | 3,707,100 | 1兆3980億 | -5.01% | 16.38 | 1.31 |
| 12/15 | 1,950 | 1,965 | 1,904 | 1,914 | -1.69% | 3,680,200 | 1兆3583億 | -7.8% | 15.92 | 1.27 |
| 12/14 | 1,943 | 1,947 | 1,924 | 1,947 | -1.47% | 3,981,400 | 1兆3817億 | -6.39% | 16.19 | 1.29 |
| 12/11 | 2,044 | 2,053 | 1,969 | 1,976 | -5% | 8,831,200 | 1兆4023億 | -5.05% | 16.43 | 1.31 |
| 12/10 | 2,093 | 2,113 | 2,072 | 2,080 | -1.19% | 2,671,500 | 1兆4761億 | +0.05% | 17.3 | 1.38 |
| 12/09 | 2,098 | 2,116 | 2,083 | 2,105 | -0.66% | 3,474,200 | 1兆4938億 | +1.59% | 17.5 | 1.4 |
| 12/08 | 2,133 | 2,163 | 2,112 | 2,119 | +0.05% | 2,179,100 | 1兆5038億 | +2.52% | 17.62 | 1.4 |
| 12/07 | 2,121 | 2,140 | 2,115 | 2,118 | +0.19% | 2,170,700 | 1兆5031億 | +2.67% | 17.61 | 1.4 |
| 12/04 | 2,107 | 2,119 | 2,097 | 2,114 | -1.35% | 3,440,900 | 1兆5002億 | +2.67% | 17.58 | 1.4 |
| 12/03 | 2,130 | 2,156 | 2,121 | 2,143 | +0.52% | 2,671,900 | 1兆5208億 | +4.38% | 17.82 | 1.42 |
| 12/02 | 2,100 | 2,141 | 2,100 | 2,132 | +1.72% | 2,841,500 | 1兆5130億 | +4.25% | 17.73 | 1.41 |
| 12/01 | 2,093 | 2,096 | 2,071 | 2,096 | +0.67% | 2,368,600 | 1兆4874億 | +2.85% | 17.43 | 1.39 |
| 11/30 | 2,111 | 2,112 | 2,073 | 2,082 | -1.7% | 3,457,800 | 1兆4775億 | +2.46% | 17.31 | 1.38 |
| 11/27 | 2,130 | 2,130 | 2,106 | 2,118 | -0.24% | 2,832,300 | 1兆5031億 | +4.59% | 17.61 | 1.4 |
| 11/26 | 2,113 | 2,141 | 2,094 | 2,123 | +1.48% | 3,072,400 | 1兆5066億 | +5.2% | 17.65 | 1.41 |
| 11/25 | 2,107 | 2,110 | 2,083 | 2,092 | -1.37% | 2,916,900 | 1兆4846億 | +4.08% | 17.4 | 1.39 |
| 11/24 | 2,100 | 2,125 | 2,083 | 2,121 | +1.34% | 2,912,800 | 1兆5052億 | +5.84% | 17.64 | 1.41 |
| 11/20 | 2,088 | 2,093 | 2,061 | 2,093 | +0.48% | 3,097,000 | 1兆4853億 | +4.81% | 17.4 | 1.39 |
| 11/19 | 2,100 | 2,105 | 2,071 | 2,083 | +0.77% | 2,280,500 | 1兆4782億 | +4.52% | 17.32 | 1.38 |
| 11/18 | 2,096 | 2,112 | 2,063 | 2,067 | -1.05% | 2,676,700 | 1兆4669億 | +3.92% | 17.19 | 1.37 |
| 11/17 | 2,085 | 2,118 | 2,074 | 2,089 | +1.75% | 3,336,700 | 1兆4825億 | +5.08% | 17.37 | 1.38 |
| 11/16 | 2,036 | 2,070 | 2,031 | 2,053 | -1.25% | 2,214,100 | 1兆4569億 | +3.37% | 17.07 | 1.36 |
| 11/13 | 2,047 | 2,079 | 2,040 | 2,079 | +0.19% | 3,100,000 | 1兆4754億 | +4.84% | 17.29 | 1.38 |
| 11/12 | 2,053 | 2,095 | 2,047 | 2,075 | +1.02% | 3,142,400 | 1兆4725億 | +4.8% | 17.25 | 1.38 |
| 11/11 | 2,022 | 2,063 | 2,013 | 2,054 | +1.08% | 2,710,800 | 1兆4576億 | +3.95% | 17.08 | 1.36 |
| 11/10 | 2,000 | 2,037 | 1,990 | 2,032 | +1.4% | 3,181,600 | 1兆4420億 | +3.15% | 16.9 | 1.35 |
| 11/09 | 1,981 | 2,015 | 1,980 | 2,004 | +1.57% | 2,792,100 | 1兆4222億 | +1.98% | 16.66 | 1.33 |
| 11/06 | 1,941 | 1,984 | 1,935 | 1,973 | +2.23% | 3,194,900 | 1兆4002億 | +0.66% | 16.41 | 1.31 |
| 11/05 | 1,914 | 1,944 | 1,907 | 1,930 | +1.15% | 3,689,100 | 1兆3696億 | -1.33% | 16.05 | 1.28 |
| 11/04 | 2,002 | 2,008 | 1,903 | 1,908 | -3.25% | 4,902,200 | 1兆3540億 | -2.25% | 15.87 | 1.26 |
| 11/02 | 1,980 | 1,991 | 1,966 | 1,972 | -2.62% | 2,820,300 | 1兆3994億 | +1.02% | 16.4 | 1.31 |
| 10/30 | 2,024 | 2,038 | 2,000 | 2,025 | +0.55% | 4,717,000 | 1兆4371億 | +3.95% | 16.82 | 1.34 |
| 10/29 | 1,989 | 2,023 | 1,980 | 2,014 | +2.29% | 9,080,000 | 1兆4293億 | +3.87% | 16.73 | 1.33 |
| 10/28 | 1,964 | 1,979 | 1,951 | 1,969 | +1.03% | 3,289,200 | 1兆3973億 | +1.92% | 16.36 | 1.3 |
| 10/27 | 1,978 | 1,984 | 1,948 | 1,949 | -0.56% | 3,161,100 | 1兆3831億 | +1.14% | 16.19 | 1.29 |
| 10/26 | 1,969 | 1,970 | 1,944 | 1,960 | +1.03% | 2,960,400 | 1兆3909億 | +1.98% | 16.28 | 1.3 |
| 10/23 | 1,948 | 1,954 | 1,931 | 1,940 | +1.62% | 2,981,000 | 1兆3767億 | +1.2% | 16.12 | 1.28 |
| 10/22 | 1,943 | 1,957 | 1,899 | 1,909 | -1.65% | 2,726,500 | 1兆3547億 | -0.21% | 15.86 | 1.26 |
| 10/21 | 1,926 | 1,946 | 1,909 | 1,941 | +0.99% | 2,559,800 | 1兆3774億 | +1.68% | 16.12 | 1.29 |
| 10/20 | 1,961 | 1,961 | 1,913 | 1,922 | -0.98% | 2,828,500 | 1兆3640億 | +1.05% | 15.97 | 1.27 |
| 10/19 | 1,954 | 1,961 | 1,933 | 1,941 | -0.51% | 3,789,400 | 1兆3774億 | +2.43% | 16.12 | 1.29 |
| 10/16 | 1,993 | 2,013 | 1,943 | 1,951 | -1.81% | 5,127,900 | 1兆3845億 | +3.61% | 16.21 | 1.29 |
| 10/15 | 1,962 | 1,988 | 1,940 | 1,987 | +0.4% | 3,750,100 | 1兆4101億 | +6.09% | 16.51 | 1.32 |
| 10/14 | 2,021 | 2,032 | 1,966 | 1,979 | -3.42% | 4,840,800 | 1兆4044億 | +6.4% | 16.44 | 1.31 |
| 10/13 | 2,023 | 2,065 | 2,010 | 2,049 | +0.59% | 4,188,700 | 1兆4541億 | +10.76% | 17.02 | 1.36 |
| 10/09 | 2,000 | 2,043 | 1,983 | 2,037 | +2.83% | 5,678,100 | 1兆4456億 | +10.95% | 16.92 | 1.35 |
| 10/08 | 1,987 | 2,007 | 1,963 | 1,981 | -0.25% | 4,096,300 | 1兆4058億 | +8.61% | 16.46 | 1.31 |
| 10/07 | 1,967 | 1,987 | 1,941 | 1,986 | +0.46% | 4,013,000 | 1兆4094億 | +9.24% | 16.5 | 1.31 |
| 10/06 | 1,947 | 1,994 | 1,945 | 1,977 | +3.24% | 5,704,100 | 1兆4030億 | +9.17% | 16.42 | 1.31 |
| 10/05 | 1,934 | 1,934 | 1,889 | 1,915 | +1.11% | 2,526,000 | 1兆3590億 | +6.27% | 15.91 | 1.27 |
| 10/02 | 1,900 | 1,943 | 1,872 | 1,894 | -0.47% | 3,392,200 | 1兆3441億 | +5.57% | 15.73 | 1.25 |
| 10/01 | 1,893 | 1,917 | 1,876 | 1,903 | +2.04% | 4,377,000 | 1兆3505億 | +6.61% | 15.81 | 1.26 |
| 09/30 | 1,870 | 1,878 | 1,843 | 1,865 | +2.02% | 4,670,800 | 1兆3235億 | +4.78% | 15.49 | 1.23 |
| 09/29 | 1,872 | 1,872 | 1,811 | 1,828 | -4.04% | 4,933,000 | 1兆2973億 | +2.7% | 15.19 | 1.21 |
| 09/28 | 1,892 | 1,930 | 1,867 | 1,905 | +1.93% | 4,784,600 | 1兆3519億 | +6.72% | 15.83 | 1.26 |
| 09/25 | 1,813 | 1,873 | 1,810 | 1,869 | +3.03% | 3,742,300 | 1兆3263億 | +4.59% | 15.53 | 1.24 |
| 09/24 | 1,805 | 1,840 | 1,781 | 1,814 | -0.44% | 4,520,800 | 1兆2873億 | +1.28% | 15.07 | 1.2 |
| 09/18 | 1,846 | 1,846 | 1,807 | 1,822 | -1.3% | 3,048,200 | 1兆2930億 | +1.33% | 15.14 | 1.21 |
| 09/17 | 1,839 | 1,855 | 1,829 | 1,846 | +0.76% | 2,977,000 | 1兆3100億 | +2.33% | 15.34 | 1.22 |
| 09/16 | 1,850 | 1,863 | 1,825 | 1,832 | -0.38% | 3,196,300 | 1兆3001億 | +1.22% | 15.22 | 1.21 |
| 09/15 | 1,840 | 1,861 | 1,816 | 1,839 | +0.6% | 4,141,600 | 1兆3051億 | +1.27% | 15.28 | 1.22 |
| 09/14 | 1,831 | 1,860 | 1,806 | 1,828 | +0.99% | 4,062,200 | 1兆2973億 | +0.33% | 15.19 | 1.21 |
| 09/11 | 1,798 | 1,840 | 1,794 | 1,810 | +2.72% | 7,698,700 | 1兆2845億 | -0.71% | 15.04 | 1.2 |
| 09/10 | 1,711 | 1,769 | 1,704 | 1,762 | -0.28% | 3,289,700 | 1兆2504億 | -3.56% | 14.64 | 1.17 |
| 09/09 | 1,679 | 1,772 | 1,653 | 1,767 | +7.74% | 5,191,900 | 1兆2540億 | -3.5% | 14.68 | 1.17 |
| 09/08 | 1,696 | 1,707 | 1,639 | 1,640 | -2.67% | 3,241,000 | 1兆1638億 | -10.72% | 13.62 | 1.09 |
| 09/07 | 1,666 | 1,698 | 1,643 | 1,685 | +0.54% | 2,595,400 | 1兆1958億 | -8.72% | 14 | 1.12 |
| 09/04 | 1,727 | 1,739 | 1,666 | 1,676 | -2.73% | 2,478,300 | 1兆1894億 | -9.5% | 13.92 | 1.11 |
| 09/03 | 1,725 | 1,764 | 1,718 | 1,723 | +1.53% | 3,042,400 | 1兆2227億 | -7.27% | 14.31 | 1.14 |
| 09/02 | 1,694 | 1,744 | 1,684 | 1,697 | -2.64% | 3,420,800 | 1兆2043億 | -8.91% | 14.1 | 1.12 |
| 09/01 | 1,807 | 1,820 | 1,743 | 1,743 | -3.86% | 2,892,700 | 1兆2369億 | -6.79% | 14.48 | 1.15 |
| 08/31 | 1,806 | 1,821 | 1,790 | 1,813 | 0% | 2,932,900 | 1兆2866億 | -3.26% | 15.06 | 1.2 |
