株価チャート
2016/04/07～2016/09/01
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 |
| 09/01 | 1,664 | 1,695 | 1,652 | 1,688 | +1.32% | 1,947,000 | 1兆1979億 | +2.12% | 9.56 | 1.06 |
| 08/31 | 1,667 | 1,673 | 1,647 | 1,666 | -0.06% | 2,557,500 | 1兆1823億 | +0.66% | 9.43 | 1.04 |
| 08/30 | 1,679 | 1,680 | 1,662 | 1,667 | -0.71% | 1,379,100 | 1兆1830億 | +0.48% | 9.44 | 1.04 |
| 08/29 | 1,665 | 1,684 | 1,660 | 1,679 | +4.09% | 3,245,100 | 1兆1915億 | +0.9% | 9.51 | 1.05 |
| 08/26 | 1,638 | 1,638 | 1,602 | 1,613 | -1.83% | 2,881,600 | 1兆1447億 | -3.36% | 9.13 | 1.01 |
| 08/25 | 1,644 | 1,658 | 1,642 | 1,643 | -0.6% | 2,960,800 | 1兆1660億 | -2.03% | 9.3 | 1.03 |
| 08/24 | 1,629 | 1,670 | 1,627 | 1,653 | +2.67% | 3,929,100 | 1兆1731億 | -1.84% | 9.36 | 1.03 |
| 08/23 | 1,601 | 1,628 | 1,598 | 1,610 | +0.56% | 3,208,400 | 1兆1425億 | -4.79% | 9.12 | 1.01 |
| 08/22 | 1,589 | 1,601 | 1,571 | 1,601 | +1.78% | 2,637,800 | 1兆1362億 | -5.82% | 9.07 | 1 |
| 08/19 | 1,570 | 1,582 | 1,552 | 1,573 | 0% | 3,662,700 | 1兆1163億 | -7.9% | 8.91 | 0.98 |
| 08/18 | 1,587 | 1,599 | 1,567 | 1,573 | -3.14% | 4,722,000 | 1兆1163億 | -8.33% | 8.91 | 0.98 |
| 08/17 | 1,636 | 1,637 | 1,613 | 1,624 | -0.79% | 2,662,000 | 1兆1525億 | -5.69% | 9.2 | 1.02 |
| 08/16 | 1,680 | 1,680 | 1,637 | 1,637 | -2.44% | 2,268,300 | 1兆1617億 | -5.05% | 9.27 | 1.02 |
| 08/15 | 1,668 | 1,689 | 1,655 | 1,678 | +0.24% | 1,345,200 | 1兆1908億 | -2.72% | 9.5 | 1.05 |
| 08/12 | 1,706 | 1,707 | 1,668 | 1,674 | -0.89% | 3,124,200 | 1兆1880億 | -2.96% | 9.48 | 1.05 |
| 08/10 | 1,700 | 1,700 | 1,681 | 1,689 | +0.3% | 2,448,900 | 1兆1986億 | -2.26% | 9.57 | 1.06 |
| 08/09 | 1,673 | 1,687 | 1,658 | 1,684 | +1.38% | 3,299,000 | 1兆1951億 | -2.77% | 9.54 | 1.05 |
| 08/08 | 1,625 | 1,661 | 1,616 | 1,661 | +2.4% | 2,552,700 | 1兆1787億 | -4.21% | 9.41 | 1.04 |
| 08/05 | 1,623 | 1,635 | 1,610 | 1,622 | +0.25% | 3,574,500 | 1兆1511億 | -6.67% | 9.19 | 1.01 |
| 08/04 | 1,621 | 1,634 | 1,594 | 1,618 | -0.31% | 3,207,300 | 1兆1482億 | -7.22% | 9.16 | 1.01 |
| 08/03 | 1,630 | 1,645 | 1,617 | 1,623 | -2.87% | 2,745,100 | 1兆1518億 | -7.31% | 9.19 | 1.02 |
| 08/02 | 1,687 | 1,697 | 1,669 | 1,671 | -1.82% | 2,855,700 | 1兆1858億 | -4.89% | 9.46 | 1.05 |
| 08/01 | 1,689 | 1,705 | 1,667 | 1,702 | -1.56% | 3,004,200 | 1兆2078億 | -3.24% | 9.64 | 1.06 |
| 07/29 | 1,743 | 1,759 | 1,683 | 1,729 | -0.58% | 4,026,500 | 1兆2270億 | -1.65% | 9.82 | 1.08 |
| 07/28 | 1,740 | 1,744 | 1,724 | 1,739 | -0.63% | 1,992,900 | 1兆2341億 | -1.25% | 9.88 | 1.09 |
| 07/27 | 1,748 | 1,763 | 1,738 | 1,750 | -0.79% | 4,030,700 | 1兆2419億 | -0.79% | 9.94 | 1.1 |
| 07/26 | 1,775 | 1,786 | 1,748 | 1,764 | -1.73% | 4,601,600 | 1兆2518億 | -0.11% | 10.02 | 1.11 |
| 07/25 | 1,801 | 1,813 | 1,793 | 1,795 | +0.39% | 2,427,400 | 1兆2738億 | +1.58% | 10.2 | 1.13 |
| 07/22 | 1,800 | 1,809 | 1,781 | 1,788 | -2.03% | 2,999,100 | 1兆2689億 | +1.25% | 10.16 | 1.12 |
| 07/21 | 1,845 | 1,846 | 1,818 | 1,825 | +0.22% | 2,029,800 | 1兆2951億 | +3.34% | 10.37 | 1.14 |
| 07/20 | 1,817 | 1,823 | 1,800 | 1,821 | -0.11% | 2,545,600 | 1兆2923億 | +3.11% | 10.34 | 1.14 |
| 07/19 | 1,842 | 1,843 | 1,793 | 1,823 | -0.05% | 3,234,000 | 1兆2937億 | +3.23% | 10.36 | 1.14 |
| 07/15 | 1,811 | 1,835 | 1,800 | 1,824 | +1.28% | 4,208,900 | 1兆2944億 | +3.23% | 10.36 | 1.14 |
| 07/14 | 1,797 | 1,815 | 1,789 | 1,801 | +1.07% | 4,184,300 | 1兆2781億 | +1.69% | 10.23 | 1.13 |
| 07/13 | 1,782 | 1,793 | 1,768 | 1,782 | +3.01% | 5,080,100 | 1兆2646億 | +0.39% | 10.12 | 1.12 |
| 07/12 | 1,712 | 1,747 | 1,691 | 1,730 | +3.35% | 5,456,000 | 1兆2277億 | -2.86% | 9.83 | 1.09 |
| 07/11 | 1,672 | 1,699 | 1,659 | 1,674 | +1.27% | 6,508,400 | 1兆1880億 | -6.38% | 9.51 | 1.05 |
| 07/08 | 1,677 | 1,690 | 1,653 | 1,653 | -1.78% | 4,920,200 | 1兆1731億 | -7.96% | 9.39 | 1.04 |
| 07/07 | 1,709 | 1,711 | 1,675 | 1,683 | -3.77% | 4,916,100 | 1兆1943億 | -6.81% | 9.56 | 1.06 |
| 07/06 | 1,748 | 1,764 | 1,727 | 1,749 | -1.63% | 3,510,800 | 1兆2412億 | -3.64% | 9.93 | 1.1 |
| 07/05 | 1,756 | 1,781 | 1,749 | 1,778 | +1.31% | 2,278,800 | 1兆2618億 | -2.41% | 10.1 | 1.12 |
| 07/04 | 1,736 | 1,759 | 1,729 | 1,755 | +0.29% | 2,716,000 | 1兆2454億 | -4.15% | 9.97 | 1.1 |
| 07/01 | 1,780 | 1,785 | 1,746 | 1,750 | -1.69% | 4,029,100 | 1兆2419億 | -4.89% | 9.94 | 1.1 |
| 06/30 | 1,814 | 1,822 | 1,779 | 1,780 | -0.39% | 3,623,100 | 1兆2632億 | -3.68% | 10.11 | 1.12 |
| 06/29 | 1,791 | 1,797 | 1,764 | 1,787 | +1.3% | 3,125,800 | 1兆2682億 | -3.72% | 10.15 | 1.12 |
| 06/28 | 1,715 | 1,776 | 1,707 | 1,764 | +1.79% | 3,049,200 | 1兆2518億 | -5.31% | 10.02 | 1.11 |
| 06/27 | 1,721 | 1,752 | 1,721 | 1,733 | +2.97% | 3,571,100 | 1兆2298億 | -7.38% | 9.84 | 1.09 |
| 06/24 | 1,820 | 1,824 | 1,661 | 1,683 | -6.71% | 4,979,900 | 1兆1943億 | -10.48% | 9.56 | 1.06 |
| 06/23 | 1,804 | 1,808 | 1,789 | 1,804 | +0.61% | 1,385,700 | 1兆2802億 | -4.65% | 10.25 | 1.13 |
| 06/22 | 1,804 | 1,808 | 1,782 | 1,793 | -0.66% | 2,267,200 | 1兆2724億 | -5.53% | 10.18 | 1.12 |
| 06/21 | 1,777 | 1,809 | 1,768 | 1,805 | +0.45% | 2,857,400 | 1兆2809億 | -5.25% | 10.25 | 1.13 |
| 06/20 | 1,809 | 1,814 | 1,789 | 1,797 | +1.18% | 3,141,100 | 1兆2753億 | -5.97% | 10.21 | 1.13 |
| 06/17 | 1,786 | 1,812 | 1,774 | 1,776 | -0.06% | 2,393,100 | 1兆2603億 | -7.36% | 10.09 | 1.11 |
| 06/16 | 1,820 | 1,825 | 1,771 | 1,777 | -2.68% | 2,826,000 | 1兆2611億 | -7.59% | 10.09 | 1.11 |
| 06/15 | 1,824 | 1,839 | 1,814 | 1,826 | 0% | 2,270,500 | 1兆2958億 | -5.29% | 10.37 | 1.15 |
| 06/14 | 1,830 | 1,845 | 1,811 | 1,826 | -0.98% | 2,809,300 | 1兆2958億 | -5.49% | 10.37 | 1.15 |
| 06/13 | 1,887 | 1,887 | 1,844 | 1,844 | -4.21% | 3,284,700 | 1兆3086億 | -4.75% | 10.47 | 1.16 |
| 06/10 | 1,894 | 1,937 | 1,894 | 1,925 | +0.73% | 4,460,100 | 1兆3661億 | -0.62% | 10.93 | 1.21 |
| 06/09 | 1,925 | 1,932 | 1,906 | 1,911 | -0.78% | 2,504,300 | 1兆3562億 | -1.24% | 10.86 | 1.2 |
| 06/08 | 1,905 | 1,926 | 1,890 | 1,926 | +1.53% | 2,928,800 | 1兆3668億 | -0.36% | 10.94 | 1.21 |
| 06/07 | 1,899 | 1,902 | 1,883 | 1,897 | +0.53% | 2,124,700 | 1兆3462億 | -1.86% | 10.78 | 1.19 |
| 06/06 | 1,865 | 1,890 | 1,855 | 1,887 | -0.37% | 2,445,700 | 1兆3391億 | -2.63% | 10.72 | 1.18 |
| 06/03 | 1,895 | 1,902 | 1,878 | 1,894 | -0.16% | 2,365,600 | 1兆3441億 | -2.52% | 10.76 | 1.19 |
| 06/02 | 1,922 | 1,934 | 1,885 | 1,897 | -2.22% | 2,936,300 | 1兆3462億 | -2.67% | 10.78 | 1.19 |
| 06/01 | 1,975 | 1,975 | 1,930 | 1,940 | -2.32% | 3,077,000 | 1兆3767億 | -0.77% | 11.02 | 1.22 |
| 05/31 | 1,976 | 1,988 | 1,963 | 1,986 | +0.3% | 2,999,500 | 1兆4094億 | +1.48% | 11.28 | 1.25 |
| 05/30 | 1,988 | 1,990 | 1,962 | 1,980 | +0.51% | 1,301,200 | 1兆4051億 | +1.18% | 11.25 | 1.24 |
| 05/27 | 1,980 | 1,981 | 1,965 | 1,970 | -0.05% | 1,762,300 | 1兆3980億 | +0.72% | 11.19 | 1.24 |
| 05/26 | 1,980 | 1,984 | 1,967 | 1,971 | +0.46% | 1,570,800 | 1兆3987億 | +0.82% | 11.2 | 1.24 |
| 05/25 | 1,990 | 1,994 | 1,961 | 1,962 | -0.2% | 2,533,700 | 1兆3923億 | +0.31% | 11.14 | 1.23 |
| 05/24 | 1,962 | 1,988 | 1,959 | 1,966 | +0.2% | 2,381,300 | 1兆3952億 | +0.51% | 11.17 | 1.23 |
| 05/23 | 1,961 | 1,972 | 1,941 | 1,962 | -0.76% | 1,821,900 | 1兆3923億 | +0.46% | 11.14 | 1.23 |
| 05/20 | 1,949 | 1,979 | 1,935 | 1,977 | +1.07% | 2,476,700 | 1兆4030億 | +1.54% | 11.23 | 1.24 |
| 05/19 | 1,972 | 1,983 | 1,949 | 1,956 | -0.41% | 2,155,200 | 1兆3881億 | +0.77% | 11.11 | 1.23 |
| 05/18 | 1,942 | 1,979 | 1,938 | 1,964 | +0.41% | 2,229,800 | 1兆3938億 | +1.39% | 11.16 | 1.23 |
| 05/17 | 1,972 | 1,975 | 1,943 | 1,956 | 0% | 3,336,100 | 1兆3881億 | +1.19% | 11.11 | 1.23 |
| 05/16 | 1,928 | 1,962 | 1,927 | 1,956 | +2.52% | 3,093,000 | 1兆3881億 | +1.45% | 11.11 | 1.23 |
| 05/13 | 1,945 | 1,947 | 1,901 | 1,908 | -0.63% | 2,655,300 | 1兆3540億 | -0.78% | 10.84 | 1.2 |
| 05/12 | 1,900 | 1,920 | 1,890 | 1,920 | +0.1% | 1,642,000 | 1兆3625億 | -0.05% | 10.91 | 1.2 |
| 05/11 | 1,952 | 1,963 | 1,913 | 1,918 | -0.42% | 1,697,300 | 1兆3611億 | 0% | 10.89 | 1.2 |
| 05/10 | 1,894 | 1,933 | 1,887 | 1,926 | +2.45% | 2,517,500 | 1兆3668億 | +0.47% | 10.94 | 1.21 |
| 05/09 | 1,879 | 1,892 | 1,868 | 1,880 | +0.91% | 1,849,700 | 1兆3342億 | -1.93% | 10.68 | 1.18 |
| 05/06 | 1,904 | 1,919 | 1,849 | 1,863 | -0.21% | 3,312,900 | 1兆3221億 | -3.02% | 10.58 | 1.17 |
| 05/02 | 1,852 | 1,884 | 1,843 | 1,867 | -3.36% | 3,376,500 | 1兆3249億 | -3.06% | 10.61 | 1.17 |
| 04/28 | 2,033 | 2,035 | 1,899 | 1,932 | -4.12% | 4,302,200 | 1兆3711億 | +0.16% | 11.07 | 1.22 |
| 04/27 | 2,025 | 2,034 | 2,011 | 2,015 | -0.15% | 3,040,800 | 1兆4300億 | +4.46% | 11.54 | 1.27 |
| 04/26 | 2,029 | 2,044 | 2,002 | 2,018 | -0.44% | 2,346,100 | 1兆4321億 | +4.72% | 11.56 | 1.28 |
| 04/25 | 2,053 | 2,058 | 2,016 | 2,027 | -1.03% | 3,237,500 | 1兆4385億 | +5.3% | 11.61 | 1.28 |
| 04/22 | 1,983 | 2,048 | 1,983 | 2,048 | +1.94% | 3,483,500 | 1兆4534億 | +6.5% | 11.73 | 1.3 |
| 04/21 | 2,001 | 2,010 | 1,972 | 2,009 | +1.82% | 3,072,500 | 1兆4257億 | +4.69% | 11.51 | 1.27 |
| 04/20 | 1,990 | 1,998 | 1,971 | 1,973 | +0.46% | 3,325,600 | 1兆4002億 | +3.03% | 11.3 | 1.25 |
| 04/19 | 1,986 | 1,987 | 1,948 | 1,964 | +1.45% | 2,956,400 | 1兆3938億 | +2.61% | 11.25 | 1.24 |
| 04/18 | 1,923 | 1,961 | 1,923 | 1,936 | -2.71% | 2,872,300 | 1兆3739億 | +1.2% | 11.09 | 1.22 |
| 04/15 | 1,974 | 1,995 | 1,965 | 1,990 | +1.17% | 3,838,200 | 1兆4122億 | +4.08% | 11.4 | 1.26 |
| 04/14 | 1,926 | 1,967 | 1,905 | 1,967 | +4.18% | 4,505,200 | 1兆3959億 | +3.25% | 11.27 | 1.24 |
| 04/13 | 1,850 | 1,900 | 1,848 | 1,888 | +3.4% | 3,455,400 | 1兆3398億 | -0.63% | 10.82 | 1.19 |
| 04/12 | 1,829 | 1,842 | 1,819 | 1,826 | -0.16% | 2,957,700 | 1兆2958億 | -3.79% | 10.46 | 1.16 |
| 04/11 | 1,837 | 1,848 | 1,806 | 1,829 | -0.92% | 2,568,000 | 1兆2980億 | -3.74% | 10.48 | 1.16 |
| 04/08 | 1,826 | 1,872 | 1,807 | 1,846 | -0.43% | 3,462,600 | 1兆3100億 | -3.05% | 10.58 | 1.17 |
| 04/07 | 1,844 | 1,863 | 1,820 | 1,854 | +0.38% | 3,889,900 | 1兆3157億 | -2.78% | 10.62 | 1.17 |
