株価チャート
2015/09/08～2016/02/08
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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2016 |
| 02/08 | 786 | 809 | 780 | 807 | +1.81% | 4,291,800 | 1兆7165億 | +1.25% | 20.11 | 1.34 |
| 02/05 | 797 | 801 | 778 | 793 | -1.12% | 7,810,800 | 1兆6860億 | -0.67% | 19.75 | 1.32 |
| 02/04 | 813 | 828 | 796 | 802 | -2.04% | 8,362,500 | 1兆7051億 | +0.21% | 19.97 | 1.33 |
| 02/03 | 820 | 827 | 807 | 818 | -2.54% | 8,326,200 | 1兆7406億 | +2.29% | 20.39 | 1.36 |
| 02/02 | 834 | 844 | 831 | 840 | +0.76% | 11,658,600 | 1兆7859億 | +4.96% | 20.92 | 1.4 |
| 02/01 | 846 | 849 | 822 | 833 | +0.73% | 11,885,700 | 1兆7725億 | +4.17% | 20.76 | 1.39 |
| 01/29 | 833 | 840 | 800 | 827 | -0.28% | 11,460,000 | 1兆7597億 | +3.42% | 20.61 | 1.38 |
| 01/28 | 821 | 837 | 820 | 830 | +0.97% | 9,145,500 | 1兆7647億 | +3.71% | 20.67 | 1.38 |
| 01/27 | 816 | 826 | 808 | 822 | +0.78% | 9,102,900 | 1兆7477億 | +2.58% | 20.47 | 1.37 |
| 01/26 | 798 | 817 | 795 | 815 | +1.12% | 10,164,600 | 1兆7342億 | +1.66% | 20.32 | 1.36 |
| 01/25 | 802 | 813 | 792 | 806 | +2.46% | 10,437,000 | 1兆7150億 | +0.42% | 20.09 | 1.34 |
| 01/22 | 767 | 790 | 759 | 787 | +6.83% | 12,173,700 | 1兆6739億 | -1.99% | 19.61 | 1.31 |
| 01/21 | 755 | 773 | 737 | 737 | -2.43% | 10,804,200 | 1兆5669億 | -8.49% | 18.36 | 1.23 |
| 01/20 | 766 | 776 | 752 | 755 | -1.22% | 9,311,100 | 1兆6059億 | -6.79% | 18.81 | 1.26 |
| 01/19 | 763 | 769 | 756 | 764 | +0.17% | 6,200,100 | 1兆6257億 | -5.87% | 19.04 | 1.27 |
| 01/18 | 749 | 764 | 746 | 763 | -0.39% | 9,755,100 | 1兆6229億 | -6.38% | 19.01 | 1.27 |
| 01/15 | 767 | 780 | 760 | 766 | +1.95% | 10,377,600 | 1兆6293億 | -6.36% | 19.09 | 1.28 |
| 01/14 | 762 | 765 | 740 | 751 | -3.8% | 9,747,900 | 1兆5981億 | -8.6% | 18.72 | 1.25 |
| 01/13 | 772 | 782 | 767 | 781 | +2.58% | 7,350,300 | 1兆6612億 | -5.45% | 19.46 | 1.3 |
| 01/12 | 788 | 793 | 760 | 761 | -5.54% | 11,591,100 | 1兆6193億 | -8.27% | 18.97 | 1.27 |
| 01/08 | 801 | 826 | 791 | 806 | -1.02% | 10,140,900 | 1兆7143億 | -3.36% | 20.08 | 1.34 |
| 01/07 | 810 | 824 | 802 | 814 | +0.16% | 8,550,600 | 1兆7321億 | -2.59% | 20.29 | 1.36 |
| 01/06 | 807 | 824 | 804 | 813 | +0.04% | 6,102,300 | 1兆7292億 | -2.87% | 20.26 | 1.35 |
| 01/05 | 805 | 820 | 800 | 813 | +0.41% | 6,361,500 | 1兆7285億 | -3.14% | 20.25 | 1.35 |
| 01/04 | 831 | 837 | 807 | 809 | -3.31% | 6,547,800 | 1兆7214億 | -3.77% | 20.17 | 1.35 |
| 2015 |
| 12/30 | 840 | 841 | 830 | 837 | -0.32% | 4,845,900 | 1兆7803億 | -0.71% | 20.85 | 1.39 |
| 12/29 | 820 | 840 | 817 | 840 | +2.57% | 7,913,700 | 1兆7859億 | -0.51% | 20.92 | 1.4 |
| 12/28 | 822 | 828 | 812 | 819 | -0.2% | 5,704,200 | 1兆7413億 | -3% | 20.4 | 1.36 |
| 12/25 | 823 | 831 | 817 | 820 | +0.12% | 2,544,600 | 1兆7448億 | -2.92% | 20.44 | 1.37 |
| 12/24 | 844 | 847 | 817 | 819 | -2.73% | 7,907,400 | 1兆7427億 | -3.27% | 20.41 | 1.36 |
| 12/22 | 837 | 847 | 832 | 842 | +0.68% | 4,998,900 | 1兆7916億 | -0.67% | 20.99 | 1.4 |
| 12/21 | 839 | 843 | 826 | 837 | -0.75% | 7,075,500 | 1兆7796億 | -1.22% | 20.85 | 1.39 |
| 12/18 | 854 | 881 | 840 | 843 | -1.29% | 13,965,000 | 1兆7930億 | -0.47% | 21 | 1.4 |
| 12/17 | 848 | 863 | 843 | 854 | +3.18% | 8,077,200 | 1兆8164億 | +0.83% | 21.28 | 1.42 |
| 12/16 | 830 | 833 | 817 | 828 | +0.85% | 8,840,100 | 1兆7604億 | -2.28% | 20.62 | 1.38 |
| 12/15 | 833 | 845 | 819 | 821 | -2.42% | 8,392,200 | 1兆7455億 | -3.11% | 20.45 | 1.37 |
| 12/14 | 828 | 842 | 823 | 841 | -0.43% | 7,720,800 | 1兆7888億 | -0.59% | 20.95 | 1.4 |
| 12/11 | 820 | 849 | 820 | 845 | +2.47% | 14,342,700 | 1兆7966億 | -0.04% | 21.05 | 1.41 |
| 12/10 | 814 | 830 | 812 | 824 | -0.36% | 8,952,300 | 1兆7533億 | -2.1% | 20.54 | 1.37 |
| 12/09 | 840 | 847 | 826 | 827 | -1.9% | 10,314,900 | 1兆7597億 | -1.63% | 20.61 | 1.38 |
| 12/08 | 863 | 867 | 841 | 843 | -1.71% | 10,337,400 | 1兆7937億 | +0.64% | 21.01 | 1.4 |
| 12/07 | 863 | 868 | 855 | 858 | +0.9% | 6,938,100 | 1兆8249億 | +2.63% | 21.38 | 1.43 |
| 12/04 | 855 | 858 | 842 | 850 | -2.86% | 7,978,800 | 1兆8086億 | +2.08% | 21.19 | 1.42 |
| 12/03 | 867 | 879 | 865 | 875 | +0.88% | 7,070,100 | 1兆8618億 | +5.46% | 21.81 | 1.46 |
| 12/02 | 851 | 871 | 851 | 868 | +1.92% | 7,493,100 | 1兆8455億 | +5.04% | 21.62 | 1.44 |
| 12/01 | 847 | 854 | 836 | 851 | +0.67% | 8,187,600 | 1兆8108億 | +3.57% | 21.21 | 1.42 |
| 11/30 | 863 | 863 | 846 | 846 | -2.12% | 10,879,500 | 1兆7987億 | +3.38% | 21.07 | 1.41 |
| 11/27 | 867 | 869 | 857 | 864 | -0.35% | 5,974,200 | 1兆8377億 | +6.01% | 21.53 | 1.44 |
| 11/26 | 863 | 873 | 857 | 867 | +0.77% | 8,428,200 | 1兆8441億 | +6.91% | 21.6 | 1.44 |
| 11/25 | 849 | 861 | 845 | 860 | +0.58% | 6,887,400 | 1兆8299億 | +6.61% | 21.44 | 1.43 |
| 11/24 | 850 | 863 | 839 | 855 | +0.9% | 7,160,700 | 1兆8193億 | +6.38% | 21.31 | 1.42 |
| 11/20 | 842 | 849 | 831 | 848 | -0.24% | 7,568,400 | 1兆8030億 | +5.96% | 21.12 | 1.41 |
| 11/19 | 860 | 863 | 845 | 850 | -0.04% | 7,097,400 | 1兆8072億 | +6.74% | 21.17 | 1.41 |
| 11/18 | 853 | 863 | 848 | 850 | +0.63% | 9,441,000 | 1兆8079億 | +7.59% | 21.18 | 1.42 |
| 11/17 | 850 | 853 | 841 | 845 | +0.84% | 8,265,000 | 1兆7966億 | +7.6% | 21.05 | 1.41 |
| 11/16 | 818 | 840 | 816 | 838 | +0.52% | 4,393,200 | 1兆7817億 | +7.26% | 20.87 | 1.39 |
| 11/13 | 834 | 836 | 822 | 833 | -0.95% | 7,062,000 | 1兆7725億 | +7.39% | 20.76 | 1.39 |
| 11/12 | 833 | 846 | 830 | 841 | +0.76% | 5,172,900 | 1兆7895億 | +9.12% | 20.96 | 1.4 |
| 11/11 | 824 | 838 | 821 | 835 | +0.68% | 6,362,700 | 1兆7760億 | +9.01% | 20.81 | 1.39 |
| 11/10 | 804 | 829 | 803 | 829 | +1.68% | 6,526,800 | 1兆7640億 | +8.98% | 20.66 | 1.38 |
| 11/09 | 806 | 816 | 804 | 816 | +1.66% | 7,333,800 | 1兆7349億 | +7.89% | 20.32 | 1.36 |
| 11/06 | 789 | 806 | 786 | 802 | +2.51% | 7,841,400 | 1兆7065億 | +6.84% | 19.99 | 1.34 |
| 11/05 | 786 | 800 | 782 | 783 | -0.21% | 10,263,600 | 1兆6647億 | +4.92% | 19.5 | 1.3 |
| 11/04 | 800 | 806 | 784 | 784 | +2.3% | 9,459,600 | 1兆6683億 | +5.71% | 19.54 | 1.31 |
| 11/02 | 784 | 795 | 766 | 767 | -3.56% | 10,008,900 | 1兆6307億 | +3.88% | 19.1 | 1.28 |
| 10/30 | 780 | 817 | 778 | 795 | +2.19% | 11,002,800 | 1兆6909億 | +7.87% | 19.81 | 1.32 |
| 10/29 | 774 | 779 | 768 | 778 | +1% | 5,144,100 | 1兆6548億 | +6.14% | 19.38 | 1.3 |
| 10/28 | 770 | 773 | 760 | 770 | +0.04% | 4,085,700 | 1兆6385億 | +5.24% | 19.19 | 1.28 |
| 10/27 | 770 | 777 | 762 | 770 | +0.17% | 8,096,400 | 1兆6378億 | +5.48% | 19.19 | 1.28 |
| 10/26 | 770 | 773 | 764 | 769 | +0.87% | 9,197,100 | 1兆6349億 | +5.44% | 19.15 | 1.28 |
| 10/23 | 772 | 772 | 755 | 762 | +1.2% | 10,410,300 | 1兆6207億 | +4.67% | 18.99 | 1.27 |
| 10/22 | 768 | 773 | 751 | 753 | -2.63% | 8,793,600 | 1兆6016億 | +3.58% | 18.76 | 1.25 |
| 10/21 | 768 | 776 | 754 | 773 | -0.51% | 8,589,900 | 1兆6449億 | +6.37% | 19.27 | 1.29 |
| 10/20 | 759 | 777 | 752 | 777 | +1.26% | 7,793,700 | 1兆6534億 | +7.22% | 19.37 | 1.29 |
| 10/19 | 763 | 782 | 758 | 768 | +1.28% | 9,383,400 | 1兆6328億 | +5.89% | 19.13 | 1.28 |
| 10/16 | 753 | 765 | 748 | 758 | +1.34% | 7,683,600 | 1兆6122億 | +5.13% | 18.89 | 1.26 |
| 10/15 | 728 | 752 | 718 | 748 | +5.15% | 9,068,100 | 1兆5910億 | +3.89% | 18.64 | 1.25 |
| 10/14 | 730 | 743 | 709 | 711 | -2.73% | 7,294,800 | 1兆5130億 | -1.2% | 17.72 | 1.18 |
| 10/13 | 721 | 736 | 716 | 731 | -0.05% | 6,196,800 | 1兆5555億 | +1.43% | 18.22 | 1.22 |
| 10/09 | 716 | 732 | 713 | 732 | +3.54% | 9,816,900 | 1兆5562億 | +1.48% | 18.23 | 1.22 |
| 10/08 | 723 | 728 | 705 | 707 | -1.72% | 7,254,000 | 1兆5031億 | -1.99% | 17.61 | 1.18 |
| 10/07 | 723 | 723 | 707 | 719 | +0.05% | 6,109,500 | 1兆5293億 | -0.69% | 17.91 | 1.2 |
| 10/06 | 731 | 732 | 713 | 719 | +0.65% | 7,624,200 | 1兆5286億 | -1.01% | 17.91 | 1.2 |
| 10/05 | 702 | 717 | 691 | 714 | +2.59% | 4,752,000 | 1兆5187億 | -1.79% | 17.79 | 1.19 |
| 10/02 | 688 | 703 | 682 | 696 | +1.16% | 8,192,100 | 1兆4804億 | -4.4% | 17.34 | 1.16 |
| 10/01 | 691 | 693 | 668 | 688 | -0.29% | 12,778,200 | 1兆4633億 | -5.75% | 17.14 | 1.15 |
| 09/30 | 685 | 692 | 675 | 690 | +4.6% | 9,709,500 | 1兆4676億 | -5.87% | 17.19 | 1.15 |
| 09/29 | 685 | 686 | 657 | 660 | -6.34% | 13,320,300 | 1兆4031億 | -10.61% | 16.44 | 1.1 |
| 09/28 | 729 | 732 | 699 | 704 | -3.65% | 11,876,400 | 1兆4981億 | -5.46% | 17.55 | 1.17 |
| 09/25 | 719 | 733 | 719 | 731 | +3.15% | 9,677,700 | 1兆5548億 | -2.66% | 18.21 | 1.22 |
| 09/24 | 722 | 737 | 709 | 709 | -2.83% | 9,573,900 | 1兆5073億 | -6.51% | 17.66 | 1.18 |
| 09/18 | 743 | 752 | 729 | 729 | -1.8% | 9,596,400 | 1兆5513億 | -4.66% | 18.17 | 1.21 |
| 09/17 | 753 | 753 | 734 | 743 | -0.4% | 7,113,900 | 1兆5796億 | -3.67% | 18.5 | 1.24 |
| 09/16 | 747 | 751 | 739 | 746 | +0.9% | 6,279,000 | 1兆5860億 | -4.03% | 18.58 | 1.24 |
| 09/15 | 742 | 755 | 738 | 739 | +0.77% | 6,391,800 | 1兆5718億 | -5.62% | 18.41 | 1.23 |
| 09/14 | 750 | 757 | 733 | 733 | -1.48% | 6,190,800 | 1兆5598億 | -7.06% | 18.27 | 1.22 |
| 09/11 | 752 | 755 | 743 | 744 | +1.22% | 15,151,800 | 1兆5832億 | -6.37% | 18.55 | 1.24 |
| 09/10 | 743 | 745 | 727 | 735 | -3.67% | 9,770,100 | 1兆5640億 | -8.08% | 18.32 | 1.22 |
| 09/09 | 735 | 763 | 728 | 763 | +11.17% | 18,249,600 | 1兆6236億 | -5.29% | 19.02 | 1.27 |
| 09/08 | 732 | 732 | 685 | 687 | -5.89% | 12,754,200 | 1兆4605億 | -15.33% | 17.11 | 1.14 |
