株価チャート
2016/08/04～2016/12/30
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 |
| 12/30 | 3,830 | 3,847 | 3,815 | 3,844 | -0.26% | 2,639,700 | 7兆6880億 | -0.9% | 16.33 | 2.8 |
| 12/29 | 3,839 | 3,857 | 3,816 | 3,854 | +0.39% | 3,307,200 | 7兆7080億 | -0.7% | 16.37 | 2.81 |
| 12/28 | 3,884 | 3,884 | 3,835 | 3,839 | -2.12% | 3,499,400 | 7兆6780億 | -1.08% | 16.3 | 2.8 |
| 12/27 | 3,940 | 3,940 | 3,917 | 3,922 | -0.33% | 3,809,700 | 7兆8440億 | +1.11% | 16.66 | 2.86 |
| 12/26 | 3,939 | 3,945 | 3,921 | 3,935 | +0.28% | 3,115,800 | 7兆8700億 | +1.68% | 16.71 | 2.87 |
| 12/22 | 3,937 | 3,939 | 3,905 | 3,924 | +0.38% | 3,176,300 | 7兆8480億 | +1.53% | 16.67 | 2.86 |
| 12/21 | 3,919 | 3,926 | 3,898 | 3,909 | -0.13% | 3,267,700 | 7兆8180億 | +1.35% | 16.6 | 2.85 |
| 12/20 | 3,930 | 3,934 | 3,896 | 3,914 | -0.31% | 3,484,700 | 7兆8280億 | +1.66% | 16.62 | 2.85 |
| 12/19 | 3,911 | 3,934 | 3,903 | 3,926 | +0.93% | 3,357,900 | 7兆8520億 | +2.19% | 16.67 | 2.86 |
| 12/16 | 3,905 | 3,912 | 3,864 | 3,890 | 0% | 4,670,400 | 7兆7800億 | +1.41% | 16.52 | 2.84 |
| 12/15 | 3,890 | 3,903 | 3,860 | 3,890 | +0.26% | 2,978,700 | 7兆7800億 | +1.46% | 16.52 | 2.84 |
| 12/14 | 3,915 | 3,925 | 3,879 | 3,880 | -0.64% | 4,749,600 | 7兆7600億 | +1.28% | 16.48 | 2.83 |
| 12/13 | 3,852 | 3,913 | 3,847 | 3,905 | +0.18% | 5,800,600 | 7兆8100億 | +1.85% | 16.58 | 2.85 |
| 12/12 | 3,860 | 3,904 | 3,830 | 3,898 | +2.18% | 4,502,700 | 7兆7960億 | +1.64% | 16.55 | 2.84 |
| 12/09 | 3,740 | 3,828 | 3,735 | 3,815 | +0.93% | 5,671,100 | 7兆6300億 | -0.5% | 16.2 | 2.78 |
| 12/08 | 3,779 | 3,799 | 3,759 | 3,780 | +0.16% | 4,959,800 | 7兆5600億 | -1.64% | 16.05 | 2.76 |
| 12/07 | 3,760 | 3,787 | 3,740 | 3,774 | -0.34% | 3,786,100 | 7兆5480億 | -2.05% | 16.03 | 2.75 |
| 12/06 | 3,810 | 3,811 | 3,766 | 3,787 | -0.81% | 4,912,500 | 7兆5740億 | -1.92% | 16.08 | 2.76 |
| 12/05 | 3,805 | 3,848 | 3,805 | 3,818 | -0.68% | 4,138,200 | 7兆6360億 | -1.34% | 16.22 | 2.78 |
| 12/02 | 3,900 | 3,917 | 3,815 | 3,844 | -2.44% | 6,295,100 | 7兆6880億 | -0.83% | 16.33 | 2.8 |
| 12/01 | 3,960 | 3,975 | 3,923 | 3,940 | -0.15% | 4,756,800 | 7兆8800億 | +1.52% | 16.73 | 2.87 |
| 11/30 | 3,948 | 3,952 | 3,913 | 3,946 | -0.05% | 6,367,800 | 7兆8920億 | +1.78% | 16.76 | 2.88 |
| 11/29 | 3,911 | 3,950 | 3,904 | 3,948 | +0.95% | 4,212,700 | 7兆8960億 | +1.88% | 16.77 | 2.88 |
| 11/28 | 3,878 | 3,929 | 3,866 | 3,911 | +0.44% | 4,611,700 | 7兆8220億 | +1.01% | 16.61 | 2.85 |
| 11/25 | 3,905 | 3,913 | 3,883 | 3,894 | 0% | 3,236,800 | 7兆7880億 | +0.54% | 16.54 | 2.84 |
| 11/24 | 3,880 | 3,905 | 3,854 | 3,894 | +1.59% | 5,305,500 | 7兆7880億 | +0.52% | 16.54 | 2.84 |
| 11/22 | 3,809 | 3,850 | 3,804 | 3,833 | +0.79% | 5,668,700 | 7兆6660億 | -1.16% | 16.28 | 2.79 |
| 11/21 | 3,730 | 3,814 | 3,723 | 3,803 | +2.78% | 5,586,800 | 7兆6060億 | -2.24% | 16.15 | 2.77 |
| 11/18 | 3,783 | 3,787 | 3,700 | 3,700 | -2.68% | 8,957,200 | 7兆4000億 | -5.18% | 15.71 | 2.7 |
| 11/17 | 3,750 | 3,805 | 3,735 | 3,802 | +1.9% | 7,219,700 | 7兆6040億 | -3.01% | 16.15 | 2.77 |
| 11/16 | 3,700 | 3,743 | 3,690 | 3,731 | -0.13% | 8,005,000 | 7兆4620億 | -5.16% | 15.85 | 2.72 |
| 11/15 | 3,692 | 3,753 | 3,627 | 3,736 | +0.97% | 9,528,300 | 7兆4720億 | -5.47% | 15.87 | 2.72 |
| 11/14 | 3,700 | 3,716 | 3,692 | 3,700 | -1.88% | 8,858,300 | 7兆4000億 | -6.75% | 15.71 | 2.7 |
| 11/11 | 3,779 | 3,809 | 3,739 | 3,771 | -2.03% | 6,830,100 | 7兆5420億 | -5.32% | 16.02 | 2.75 |
| 11/10 | 3,921 | 3,943 | 3,829 | 3,849 | +0.92% | 5,966,000 | 7兆6980億 | -3.7% | 16.35 | 2.81 |
| 11/09 | 4,009 | 4,022 | 3,789 | 3,814 | -3.49% | 5,797,000 | 7兆6280億 | -4.86% | 16.2 | 2.78 |
| 11/08 | 4,010 | 4,010 | 3,925 | 3,952 | +0.69% | 3,055,700 | 7兆9040億 | -1.74% | 16.78 | 2.88 |
| 11/07 | 3,926 | 3,947 | 3,912 | 3,925 | +0.8% | 3,282,600 | 7兆8500億 | -2.58% | 16.67 | 2.86 |
| 11/04 | 3,900 | 3,943 | 3,872 | 3,894 | -3.21% | 5,242,200 | 7兆7880億 | -3.54% | 16.54 | 2.84 |
| 11/02 | 4,024 | 4,029 | 4,001 | 4,023 | -0.12% | 3,296,600 | 8兆460億 | -0.52% | 17.09 | 2.93 |
| 11/01 | 3,993 | 4,038 | 3,983 | 4,028 | +0.85% | 3,595,700 | 8兆560億 | -0.44% | 17.11 | 2.94 |
| 10/31 | 3,988 | 4,010 | 3,966 | 3,994 | +0.13% | 2,896,900 | 7兆9880億 | -1.29% | 16.96 | 2.91 |
| 10/28 | 3,977 | 3,994 | 3,963 | 3,989 | +0.05% | 4,238,500 | 7兆9780億 | -1.41% | 16.94 | 2.91 |
| 10/27 | 3,965 | 3,996 | 3,947 | 3,987 | +0.55% | 4,131,900 | 7兆9740億 | -1.53% | 16.93 | 2.91 |
| 10/26 | 3,874 | 3,973 | 3,862 | 3,965 | +3.09% | 5,975,800 | 7兆9300億 | -2.05% | 16.84 | 2.89 |
| 10/25 | 3,869 | 3,873 | 3,846 | 3,846 | -0.75% | 6,316,300 | 7兆6920億 | -4.97% | 16.33 | 2.8 |
| 10/24 | 3,880 | 3,892 | 3,854 | 3,875 | -0.18% | 4,847,400 | 7兆7500億 | -4.34% | 16.46 | 2.83 |
| 10/21 | 3,934 | 3,938 | 3,882 | 3,882 | -1.25% | 4,910,300 | 7兆7640億 | -4.27% | 16.49 | 2.83 |
| 10/20 | 3,918 | 3,945 | 3,915 | 3,931 | +0.08% | 4,047,900 | 7兆8620億 | -3.18% | 16.7 | 2.87 |
| 10/19 | 3,968 | 3,968 | 3,918 | 3,928 | -1.8% | 5,472,800 | 7兆8560億 | -3.25% | 16.68 | 2.86 |
| 10/18 | 4,093 | 4,108 | 3,991 | 4,000 | -2.79% | 5,534,400 | 8兆 | -1.53% | 16.99 | 2.92 |
| 10/17 | 4,089 | 4,123 | 4,081 | 4,115 | -0.07% | 2,624,200 | 8兆2300億 | +1.33% | 17.48 | 3 |
| 10/14 | 4,130 | 4,141 | 4,099 | 4,118 | -0.41% | 3,080,900 | 8兆2360億 | +1.45% | 17.49 | 3 |
| 10/13 | 4,159 | 4,161 | 4,112 | 4,135 | -0.72% | 3,087,600 | 8兆2700億 | +1.9% | 17.56 | 3.02 |
| 10/12 | 4,168 | 4,188 | 4,148 | 4,165 | -0.48% | 4,688,800 | 8兆3300億 | +2.66% | 17.69 | 3.04 |
| 10/11 | 4,134 | 4,195 | 4,122 | 4,185 | +1.63% | 3,385,700 | 8兆3700億 | +3.23% | 17.77 | 3.05 |
| 10/07 | 4,080 | 4,118 | 4,061 | 4,118 | +0.78% | 2,064,700 | 8兆2360億 | +1.73% | 17.49 | 3 |
| 10/06 | 4,109 | 4,110 | 4,070 | 4,086 | -1.04% | 4,188,800 | 8兆1720億 | +1.04% | 17.35 | 2.98 |
| 10/05 | 4,135 | 4,140 | 4,113 | 4,129 | -0.41% | 2,843,900 | 8兆2580億 | +2.28% | 17.54 | 3.01 |
| 10/04 | 4,145 | 4,151 | 4,111 | 4,146 | +0.12% | 2,532,000 | 8兆2920億 | +2.98% | 17.61 | 3.02 |
| 10/03 | 4,120 | 4,164 | 4,118 | 4,141 | +0.53% | 3,270,600 | 8兆2820億 | +3.14% | 17.59 | 3.02 |
| 09/30 | 4,094 | 4,151 | 4,072 | 4,119 | -0.15% | 3,322,300 | 8兆2380億 | +2.8% | 17.49 | 3 |
| 09/29 | 4,090 | 4,177 | 4,090 | 4,125 | +1.25% | 3,045,400 | 8兆2500億 | +3.18% | 17.52 | 3.01 |
| 09/28 | 4,150 | 4,154 | 4,048 | 4,074 | +0.2% | 3,036,600 | 8兆1480億 | +2.13% | 17.3 | 2.97 |
| 09/27 | 4,000 | 4,066 | 3,946 | 4,066 | +1.12% | 3,654,400 | 8兆1320億 | +2.14% | 17.27 | 2.96 |
| 09/26 | 4,012 | 4,049 | 4,011 | 4,021 | +0.32% | 3,091,400 | 8兆420億 | +1.21% | 17.08 | 2.93 |
| 09/23 | 4,030 | 4,032 | 3,987 | 4,008 | -0.99% | 3,486,000 | 8兆160億 | +0.98% | 17.02 | 2.92 |
| 09/21 | 3,985 | 4,048 | 3,971 | 4,048 | +2.07% | 4,552,300 | 8兆960億 | +2.04% | 17.19 | 2.95 |
| 09/20 | 3,931 | 3,978 | 3,931 | 3,966 | +0.2% | 3,674,100 | 7兆9320億 | +0.03% | 16.84 | 2.89 |
| 09/16 | 3,961 | 3,968 | 3,936 | 3,958 | +0.25% | 3,899,200 | 7兆9160億 | -0.25% | 16.81 | 2.89 |
| 09/15 | 3,952 | 3,976 | 3,923 | 3,948 | -0.55% | 2,260,900 | 7兆8960億 | -0.55% | 16.77 | 2.88 |
| 09/14 | 3,986 | 4,009 | 3,963 | 3,970 | -0.58% | 2,831,800 | 7兆9400億 | -0.05% | 16.86 | 2.89 |
| 09/13 | 4,008 | 4,030 | 3,972 | 3,993 | +1.09% | 3,322,200 | 7兆9860億 | +0.5% | 16.96 | 2.91 |
| 09/12 | 3,928 | 3,956 | 3,920 | 3,950 | -0.4% | 3,416,300 | 7兆9000億 | -0.6% | 16.78 | 2.88 |
| 09/09 | 3,985 | 3,998 | 3,965 | 3,966 | -0.48% | 3,189,000 | 7兆9320億 | -0.2% | 16.84 | 2.89 |
| 09/08 | 4,004 | 4,014 | 3,967 | 3,985 | -1.48% | 3,384,000 | 7兆9700億 | +0.28% | 16.92 | 2.91 |
| 09/07 | 4,000 | 4,081 | 3,995 | 4,045 | -1.51% | 3,941,200 | 8兆900億 | +1.86% | 17.18 | 2.95 |
| 09/06 | 4,107 | 4,130 | 4,096 | 4,107 | +0.17% | 1,623,300 | 8兆2140億 | +3.4% | 17.44 | 2.99 |
| 09/05 | 4,150 | 4,159 | 4,094 | 4,100 | -0.15% | 1,754,100 | 8兆2000億 | +3.3% | 17.41 | 2.99 |
| 09/02 | 4,040 | 4,127 | 4,032 | 4,106 | +1.81% | 3,187,300 | 8兆2120億 | +3.53% | 17.44 | 2.99 |
| 09/01 | 4,048 | 4,067 | 4,006 | 4,033 | +0.62% | 3,451,100 | 8兆660億 | +1.74% | 17.13 | 2.94 |
| 08/31 | 3,956 | 4,024 | 3,941 | 4,008 | +2.3% | 4,466,400 | 8兆160億 | +1.03% | 17.02 | 2.92 |
| 08/30 | 3,865 | 3,928 | 3,841 | 3,918 | +1.56% | 5,735,100 | 7兆8360億 | -1.36% | 16.64 | 2.86 |
| 08/29 | 3,925 | 3,933 | 3,844 | 3,858 | -0.28% | 2,732,000 | 7兆7160億 | -3.11% | 16.38 | 2.81 |
| 08/26 | 3,905 | 3,912 | 3,822 | 3,869 | -1.38% | 3,932,700 | 7兆7380億 | -3.23% | 16.43 | 2.82 |
| 08/25 | 3,900 | 3,953 | 3,898 | 3,923 | +0.56% | 2,811,400 | 7兆8460億 | -2.22% | 16.66 | 2.86 |
| 08/24 | 3,900 | 3,918 | 3,866 | 3,901 | +0.1% | 2,114,200 | 7兆8020億 | -3.06% | 16.57 | 2.84 |
| 08/23 | 3,895 | 3,927 | 3,875 | 3,897 | +0.26% | 3,444,000 | 7兆7940億 | -3.47% | 16.55 | 2.84 |
| 08/22 | 3,920 | 3,938 | 3,868 | 3,887 | +0.57% | 2,315,500 | 7兆7740億 | -4.07% | 16.51 | 2.83 |
| 08/19 | 3,921 | 3,930 | 3,833 | 3,865 | -1.2% | 3,029,400 | 7兆7300億 | -5.06% | 16.41 | 2.82 |
| 08/18 | 3,995 | 4,016 | 3,911 | 3,912 | -1.44% | 3,324,700 | 7兆8240億 | -4.38% | 16.61 | 2.85 |
| 08/17 | 4,001 | 4,004 | 3,965 | 3,969 | -0.55% | 3,459,900 | 7兆9380億 | -3.41% | 16.86 | 2.89 |
| 08/16 | 4,073 | 4,073 | 3,990 | 3,991 | -1.29% | 3,107,100 | 7兆9820億 | -3.18% | 16.95 | 2.91 |
| 08/15 | 4,037 | 4,059 | 4,015 | 4,043 | +0.82% | 2,938,600 | 8兆860億 | -2.2% | 17.17 | 2.95 |
| 08/12 | 4,040 | 4,047 | 3,996 | 4,010 | +0.35% | 4,029,000 | 8兆200億 | -3.26% | 17.03 | 2.92 |
| 08/10 | 3,991 | 4,018 | 3,952 | 3,996 | 0% | 2,679,300 | 7兆9920億 | -3.85% | 16.97 | 2.91 |
| 08/09 | 4,014 | 4,034 | 3,972 | 3,996 | -0.3% | 2,932,800 | 7兆9920億 | -4.15% | 16.97 | 2.91 |
| 08/08 | 4,039 | 4,068 | 3,997 | 4,008 | +1.21% | 3,436,300 | 8兆160億 | -4.16% | 17.02 | 2.92 |
| 08/05 | 3,951 | 4,009 | 3,911 | 3,960 | +0.2% | 3,318,300 | 7兆9200億 | -5.4% | 16.82 | 2.89 |
| 08/04 | 3,920 | 3,966 | 3,865 | 3,952 | +0.61% | 5,407,700 | 7兆9040億 | -5.73% | 16.78 | 2.88 |
