株価チャート
2016/03/16～2016/08/10
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 |
| 08/10 | 3,490 | 3,534 | 3,354 | 3,370 | -6.8% | 7,960,600 | 2兆7401億 | -2.91% | 9.94 | 1.16 |
| 08/09 | 3,627 | 3,637 | 3,575 | 3,616 | -0.33% | 2,332,200 | 2兆9401億 | +4.24% | 10.67 | 1.24 |
| 08/08 | 3,549 | 3,630 | 3,531 | 3,628 | +3.86% | 2,586,900 | 2兆9499億 | +4.95% | 10.7 | 1.24 |
| 08/05 | 3,547 | 3,566 | 3,488 | 3,493 | -1.22% | 2,061,900 | 2兆8401億 | +1.42% | 10.3 | 1.2 |
| 08/04 | 3,463 | 3,549 | 3,439 | 3,536 | +2.88% | 3,060,500 | 2兆8751億 | +2.94% | 10.43 | 1.21 |
| 08/03 | 3,442 | 3,473 | 3,421 | 3,437 | -1.52% | 2,712,200 | 2兆7946億 | +0.41% | 10.14 | 1.18 |
| 08/02 | 3,531 | 3,555 | 3,489 | 3,490 | -2.08% | 1,791,100 | 2兆8377億 | +2.23% | 10.29 | 1.2 |
| 08/01 | 3,510 | 3,576 | 3,485 | 3,564 | -1.03% | 1,913,400 | 2兆8978億 | +4.67% | 10.51 | 1.22 |
| 07/29 | 3,571 | 3,635 | 3,515 | 3,601 | +0.31% | 3,301,100 | 2兆9279億 | +6.22% | 10.62 | 1.23 |
| 07/28 | 3,610 | 3,637 | 3,563 | 3,590 | -0.47% | 2,240,800 | 2兆9190億 | +6.06% | 10.59 | 1.23 |
| 07/27 | 3,546 | 3,628 | 3,546 | 3,607 | +3.03% | 3,862,100 | 2兆9328億 | +6.75% | 10.64 | 1.24 |
| 07/26 | 3,548 | 3,549 | 3,482 | 3,501 | -1.96% | 2,234,100 | 2兆8466億 | +3.73% | 10.33 | 1.2 |
| 07/25 | 3,559 | 3,606 | 3,555 | 3,571 | +0.88% | 1,670,500 | 2兆9035億 | +5.84% | 10.53 | 1.22 |
| 07/22 | 3,521 | 3,556 | 3,512 | 3,540 | -1.06% | 1,646,000 | 2兆8783億 | +5.08% | 10.44 | 1.21 |
| 07/21 | 3,595 | 3,610 | 3,564 | 3,578 | +1.04% | 2,429,700 | 2兆9092億 | +6.33% | 10.55 | 1.23 |
| 07/20 | 3,517 | 3,545 | 3,501 | 3,541 | +0.03% | 2,315,700 | 2兆8791億 | +5.29% | 10.44 | 1.21 |
| 07/19 | 3,560 | 3,575 | 3,517 | 3,540 | +0.03% | 3,420,200 | 2兆8783億 | +5.29% | 10.44 | 1.21 |
| 07/15 | 3,550 | 3,569 | 3,506 | 3,539 | +1.26% | 4,220,500 | 2兆8775億 | +5.26% | 10.44 | 1.21 |
| 07/14 | 3,496 | 3,508 | 3,439 | 3,495 | +1.95% | 3,858,900 | 2兆8417億 | +3.83% | 10.31 | 1.2 |
| 07/13 | 3,450 | 3,500 | 3,417 | 3,428 | +1.63% | 3,991,100 | 2兆7873億 | +1.69% | 10.11 | 1.18 |
| 07/12 | 3,348 | 3,397 | 3,303 | 3,373 | +3.69% | 3,166,800 | 2兆7425億 | -0.27% | 9.95 | 1.16 |
| 07/11 | 3,210 | 3,273 | 3,183 | 3,253 | +3.6% | 2,488,400 | 2兆6450億 | -4.1% | 9.59 | 1.12 |
| 07/08 | 3,190 | 3,197 | 3,133 | 3,140 | -0.6% | 3,026,700 | 2兆5531億 | -7.86% | 9.26 | 1.08 |
| 07/07 | 3,162 | 3,214 | 3,133 | 3,159 | -0.63% | 2,239,200 | 2兆5685億 | -7.87% | 9.32 | 1.08 |
| 07/06 | 3,230 | 3,240 | 3,151 | 3,179 | -4.53% | 4,638,400 | 2兆5848億 | -7.83% | 9.38 | 1.09 |
| 07/05 | 3,320 | 3,339 | 3,298 | 3,330 | +0.85% | 2,330,000 | 2兆7076億 | -4.12% | 9.82 | 1.14 |
| 07/04 | 3,285 | 3,310 | 3,265 | 3,302 | -0.45% | 3,127,900 | 2兆6848億 | -5.47% | 9.74 | 1.13 |
| 07/01 | 3,300 | 3,337 | 3,260 | 3,317 | +1.47% | 3,367,500 | 2兆6970億 | -5.5% | 9.78 | 1.14 |
| 06/30 | 3,269 | 3,308 | 3,257 | 3,269 | +1.02% | 4,523,900 | 2兆6580億 | -7.26% | 9.64 | 1.12 |
| 06/29 | 3,188 | 3,267 | 3,156 | 3,236 | +1% | 4,139,700 | 2兆6311億 | -8.64% | 9.54 | 1.11 |
| 06/28 | 3,156 | 3,229 | 3,089 | 3,204 | -2.29% | 5,229,300 | 2兆6051億 | -10% | 9.45 | 1.1 |
| 06/27 | 3,238 | 3,288 | 3,222 | 3,279 | +3.15% | 5,653,500 | 2兆6661億 | -8.33% | 9.67 | 1.12 |
| 06/24 | 3,485 | 3,519 | 3,155 | 3,179 | -8.54% | 8,109,900 | 2兆5848億 | -11.52% | 9.38 | 1.09 |
| 06/23 | 3,430 | 3,487 | 3,416 | 3,476 | +0.81% | 2,409,500 | 2兆8263億 | -3.77% | 10.25 | 1.19 |
| 06/22 | 3,476 | 3,477 | 3,436 | 3,448 | -1.23% | 2,558,600 | 2兆8035億 | -4.83% | 10.17 | 1.18 |
| 06/21 | 3,450 | 3,511 | 3,444 | 3,491 | 0% | 2,408,700 | 2兆8385億 | -3.91% | 10.3 | 1.2 |
| 06/20 | 3,500 | 3,535 | 3,487 | 3,491 | +1.25% | 2,214,300 | 2兆8385億 | -4.15% | 10.3 | 1.2 |
| 06/17 | 3,464 | 3,499 | 3,440 | 3,448 | +0.67% | 3,475,600 | 2兆8035億 | -5.53% | 10.17 | 1.18 |
| 06/16 | 3,508 | 3,512 | 3,413 | 3,425 | -3.06% | 3,769,300 | 2兆7848億 | -6.47% | 10.1 | 1.17 |
| 06/15 | 3,522 | 3,576 | 3,504 | 3,533 | +0.66% | 2,762,400 | 2兆8726億 | -3.99% | 10.42 | 1.21 |
| 06/14 | 3,542 | 3,557 | 3,503 | 3,510 | -0.9% | 3,081,900 | 2兆8539億 | -5.21% | 10.35 | 1.2 |
| 06/13 | 3,591 | 3,606 | 3,542 | 3,542 | -2.5% | 2,685,100 | 2兆8800億 | -4.99% | 10.45 | 1.21 |
| 06/10 | 3,614 | 3,665 | 3,613 | 3,633 | -0.22% | 4,015,800 | 2兆9540億 | -3.04% | 10.72 | 1.25 |
| 06/09 | 3,660 | 3,660 | 3,619 | 3,641 | -1.3% | 2,358,000 | 2兆9605億 | -3.19% | 10.74 | 1.25 |
| 06/08 | 3,650 | 3,693 | 3,622 | 3,689 | +1.63% | 2,485,100 | 2兆9995億 | -2.25% | 10.88 | 1.27 |
| 06/07 | 3,644 | 3,645 | 3,605 | 3,630 | -0.36% | 2,628,500 | 2兆9515億 | -4.25% | 10.71 | 1.24 |
| 06/06 | 3,600 | 3,645 | 3,576 | 3,643 | -0.55% | 2,466,400 | 2兆9621億 | -4.53% | 10.75 | 1.25 |
| 06/03 | 3,658 | 3,691 | 3,645 | 3,663 | 0% | 2,276,600 | 2兆9783億 | -4.61% | 10.8 | 1.26 |
| 06/02 | 3,731 | 3,741 | 3,652 | 3,663 | -3.12% | 4,142,900 | 2兆9783億 | -5.23% | 10.8 | 1.26 |
| 06/01 | 3,829 | 3,829 | 3,766 | 3,781 | -1.18% | 3,198,100 | 3兆743億 | -2.75% | 11.15 | 1.3 |
| 05/31 | 3,735 | 3,826 | 3,713 | 3,826 | +2.46% | 4,190,800 | 3兆1109億 | -2% | 11.28 | 1.31 |
| 05/30 | 3,725 | 3,745 | 3,698 | 3,734 | +1.08% | 1,700,200 | 3兆361億 | -4.6% | 11.01 | 1.28 |
| 05/27 | 3,700 | 3,717 | 3,684 | 3,694 | 0% | 2,031,000 | 3兆35億 | -6.01% | 10.9 | 1.27 |
| 05/26 | 3,737 | 3,777 | 3,681 | 3,694 | +0.41% | 3,034,200 | 3兆35億 | -6.29% | 10.9 | 1.27 |
| 05/25 | 3,689 | 3,690 | 3,651 | 3,679 | +1.15% | 2,945,600 | 2兆9914億 | -7.05% | 10.85 | 1.26 |
| 05/24 | 3,657 | 3,661 | 3,626 | 3,637 | -1.14% | 2,837,800 | 2兆9572億 | -8.53% | 10.73 | 1.25 |
| 05/23 | 3,641 | 3,684 | 3,628 | 3,679 | +0.79% | 3,306,900 | 2兆9914億 | -7.82% | 10.85 | 1.26 |
| 05/20 | 3,672 | 3,681 | 3,625 | 3,650 | -2.51% | 5,285,500 | 2兆9678億 | -8.75% | 10.77 | 1.25 |
| 05/19 | 3,754 | 3,768 | 3,716 | 3,744 | +0.92% | 2,506,800 | 3兆442億 | -6.66% | 11.04 | 1.28 |
| 05/18 | 3,707 | 3,751 | 3,681 | 3,710 | +0.13% | 3,269,900 | 3兆166億 | -7.67% | 10.94 | 1.27 |
| 05/17 | 3,710 | 3,715 | 3,676 | 3,705 | +0.49% | 3,213,000 | 3兆125億 | -8% | 10.93 | 1.27 |
| 05/16 | 3,708 | 3,739 | 3,671 | 3,687 | -1.78% | 4,663,100 | 2兆9979億 | -8.58% | 10.87 | 1.26 |
| 05/13 | 3,884 | 3,887 | 3,741 | 3,754 | -3.07% | 6,355,700 | 3兆523億 | -7.06% | 11.07 | 1.29 |
| 05/12 | 3,843 | 3,907 | 3,840 | 3,873 | -5.84% | 5,232,700 | 3兆1491億 | -4.32% | 11.42 | 1.33 |
| 05/11 | 4,172 | 4,197 | 4,094 | 4,113 | -0.6% | 2,416,900 | 3兆3442億 | +1.43% | 12.13 | 1.41 |
| 05/10 | 4,048 | 4,140 | 4,042 | 4,138 | +3.11% | 2,658,900 | 3兆3646億 | +1.95% | 12.21 | 1.42 |
| 05/09 | 4,027 | 4,045 | 3,987 | 4,013 | +0.45% | 1,659,700 | 3兆2629億 | -1.13% | 11.84 | 1.38 |
| 05/06 | 4,000 | 4,047 | 3,964 | 3,995 | +0.78% | 2,394,000 | 3兆2483億 | -1.82% | 11.78 | 1.37 |
| 05/02 | 3,907 | 3,973 | 3,883 | 3,964 | -3.69% | 3,516,700 | 3兆2231億 | -2.8% | 11.69 | 1.36 |
| 04/28 | 4,300 | 4,336 | 4,065 | 4,116 | -3.27% | 3,507,200 | 3兆3467億 | +0.71% | 12.14 | 1.41 |
| 04/27 | 4,270 | 4,277 | 4,232 | 4,255 | +0.24% | 2,133,800 | 3兆4597億 | +4.09% | 12.55 | 1.46 |
| 04/26 | 4,265 | 4,268 | 4,188 | 4,245 | -0.47% | 2,166,200 | 3兆4516億 | +3.97% | 12.52 | 1.46 |
| 04/25 | 4,254 | 4,265 | 4,226 | 4,265 | +0.54% | 2,048,000 | 3兆4678億 | +4.59% | 12.58 | 1.46 |
| 04/22 | 4,151 | 4,248 | 4,143 | 4,242 | +1.19% | 2,812,200 | 3兆4491億 | +4.28% | 12.51 | 1.45 |
| 04/21 | 4,165 | 4,197 | 4,143 | 4,192 | +2.75% | 2,605,700 | 3兆4085億 | +3.17% | 12.36 | 1.44 |
| 04/20 | 4,149 | 4,160 | 4,077 | 4,080 | -0.85% | 2,700,800 | 3兆3174億 | +0.52% | 12.03 | 1.4 |
| 04/19 | 4,100 | 4,139 | 4,096 | 4,115 | +2.72% | 2,497,300 | 3兆3459億 | +1.33% | 12.14 | 1.41 |
| 04/18 | 4,000 | 4,021 | 3,965 | 4,006 | -2.41% | 3,294,600 | 3兆2572億 | -1.38% | 11.82 | 1.37 |
| 04/15 | 4,063 | 4,130 | 4,056 | 4,105 | -0.51% | 2,061,500 | 3兆3377億 | +0.91% | 12.11 | 1.41 |
| 04/14 | 4,033 | 4,126 | 4,001 | 4,126 | +3.33% | 2,817,300 | 3兆3548億 | +1.38% | 12.17 | 1.41 |
| 04/13 | 3,969 | 4,017 | 3,933 | 3,993 | +1.76% | 2,742,300 | 3兆2467億 | -1.82% | 11.78 | 1.37 |
| 04/12 | 3,880 | 3,939 | 3,861 | 3,924 | +0.49% | 2,414,300 | 3兆1906億 | -3.66% | 11.57 | 1.35 |
| 04/11 | 3,946 | 3,966 | 3,859 | 3,905 | -0.79% | 2,572,400 | 3兆1751億 | -4.38% | 11.52 | 1.34 |
| 04/08 | 3,860 | 3,994 | 3,820 | 3,936 | +0.51% | 4,492,700 | 3兆2003億 | -3.91% | 11.61 | 1.35 |
| 04/07 | 3,895 | 3,943 | 3,875 | 3,916 | +1.11% | 2,970,800 | 3兆1841億 | -4.6% | 11.55 | 1.34 |
| 04/06 | 3,886 | 3,932 | 3,837 | 3,873 | +0.86% | 2,546,300 | 3兆1491億 | -5.84% | 11.42 | 1.33 |
| 04/05 | 3,924 | 3,950 | 3,830 | 3,840 | -3.25% | 2,911,400 | 3兆1223億 | -6.71% | 11.33 | 1.32 |
| 04/04 | 4,021 | 4,021 | 3,935 | 3,969 | -1.9% | 3,330,700 | 3兆2272億 | -3.69% | 11.71 | 1.36 |
| 04/01 | 4,181 | 4,195 | 4,023 | 4,046 | -3.78% | 3,483,700 | 3兆2898億 | -1.84% | 11.93 | 1.39 |
| 03/31 | 4,186 | 4,247 | 4,186 | 4,205 | +1.5% | 2,750,500 | 3兆4190億 | +2.01% | 12.4 | 1.44 |
| 03/30 | 4,198 | 4,230 | 4,143 | 4,143 | -2.77% | 2,667,900 | 3兆3686億 | +0.75% | 12.22 | 1.42 |
| 03/29 | 4,200 | 4,265 | 4,188 | 4,261 | +0.85% | 2,004,800 | 3兆4646億 | +3.8% | 12.57 | 1.46 |
| 03/28 | 4,220 | 4,246 | 4,174 | 4,225 | +0.52% | 2,077,200 | 3兆4353億 | +3.2% | 12.46 | 1.45 |
| 03/25 | 4,170 | 4,215 | 4,131 | 4,203 | +1.67% | 1,851,100 | 3兆4174億 | +2.96% | 12.4 | 1.44 |
| 03/24 | 4,118 | 4,171 | 4,063 | 4,134 | +0.49% | 2,325,600 | 3兆3613億 | +1.57% | 12.19 | 1.42 |
| 03/23 | 4,138 | 4,187 | 4,111 | 4,114 | -0.34% | 1,779,900 | 3兆3451億 | +1.23% | 12.13 | 1.41 |
| 03/22 | 4,069 | 4,178 | 4,060 | 4,128 | +2.41% | 2,439,300 | 3兆3564億 | +1.67% | 12.18 | 1.42 |
| 03/18 | 4,067 | 4,095 | 3,983 | 4,031 | -1.78% | 2,391,000 | 3兆2776億 | -0.57% | 11.89 | 1.38 |
| 03/17 | 4,123 | 4,189 | 4,065 | 4,104 | +0.07% | 2,130,200 | 3兆3369億 | +1.68% | 12.1 | 1.41 |
| 03/16 | 4,098 | 4,130 | 4,065 | 4,101 | -0.46% | 1,555,900 | 3兆3345億 | +1.91% | 12.1 | 1.41 |
