株価チャート
2016/06/01～2016/10/25
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 |
| 10/25 | 3,955 | 4,005 | 3,953 | 3,993 | +1.29% | 2,743,500 | 3兆2467億 | +4.91% | 11.78 | 1.37 |
| 10/24 | 3,922 | 3,942 | 3,907 | 3,942 | +0.92% | 2,175,500 | 3兆2052億 | +4.04% | 11.63 | 1.35 |
| 10/21 | 3,920 | 3,937 | 3,888 | 3,906 | -0.03% | 2,131,400 | 3兆1759億 | +3.5% | 11.52 | 1.34 |
| 10/20 | 3,821 | 3,907 | 3,821 | 3,907 | +2.01% | 3,186,100 | 3兆1767億 | +3.85% | 11.52 | 1.34 |
| 10/19 | 3,802 | 3,842 | 3,792 | 3,830 | -0.26% | 2,831,800 | 3兆1141億 | +2.22% | 11.3 | 1.31 |
| 10/18 | 3,902 | 3,916 | 3,830 | 3,840 | -1.99% | 3,492,800 | 3兆1223億 | +2.73% | 11.33 | 1.32 |
| 10/17 | 3,897 | 3,924 | 3,885 | 3,918 | +0.26% | 1,815,000 | 3兆1857億 | +5.1% | 11.56 | 1.34 |
| 10/14 | 3,906 | 3,920 | 3,871 | 3,908 | +0.36% | 1,884,100 | 3兆1776億 | +5.22% | 11.53 | 1.34 |
| 10/13 | 3,899 | 3,934 | 3,874 | 3,894 | +0.26% | 1,556,100 | 3兆1662億 | +5.19% | 11.49 | 1.34 |
| 10/12 | 3,910 | 3,923 | 3,881 | 3,884 | -1.17% | 2,023,500 | 3兆1580億 | +5.23% | 11.46 | 1.33 |
| 10/11 | 3,940 | 3,947 | 3,914 | 3,930 | -0.46% | 2,552,600 | 3兆1954億 | +6.82% | 11.59 | 1.35 |
| 10/07 | 3,880 | 3,950 | 3,871 | 3,948 | +3.03% | 4,782,200 | 3兆2101億 | +7.72% | 11.64 | 1.35 |
| 10/06 | 3,850 | 3,858 | 3,828 | 3,832 | +0.39% | 2,362,500 | 3兆1158億 | +5.02% | 11.3 | 1.31 |
| 10/05 | 3,780 | 3,843 | 3,771 | 3,817 | +2.5% | 3,915,400 | 3兆1036億 | +4.98% | 11.26 | 1.31 |
| 10/04 | 3,693 | 3,730 | 3,693 | 3,724 | +0.08% | 1,909,900 | 3兆279億 | +2.79% | 10.98 | 1.28 |
| 10/03 | 3,713 | 3,738 | 3,708 | 3,721 | +0.4% | 1,589,800 | 3兆255億 | +3.07% | 10.98 | 1.28 |
| 09/30 | 3,696 | 3,710 | 3,657 | 3,706 | -1.36% | 2,919,300 | 3兆133億 | +3% | 10.93 | 1.27 |
| 09/29 | 3,766 | 3,782 | 3,746 | 3,757 | +0.56% | 2,394,700 | 3兆548億 | +4.77% | 11.08 | 1.29 |
| 09/28 | 3,719 | 3,744 | 3,714 | 3,736 | +1.16% | 3,143,600 | 3兆377億 | +4.62% | 11.02 | 1.28 |
| 09/27 | 3,630 | 3,693 | 3,610 | 3,693 | +0.46% | 2,548,000 | 3兆27億 | +3.82% | 10.89 | 1.27 |
| 09/26 | 3,718 | 3,718 | 3,667 | 3,676 | -1.13% | 2,127,200 | 2兆9889億 | +3.75% | 10.84 | 1.26 |
| 09/23 | 3,695 | 3,735 | 3,663 | 3,718 | +0.84% | 3,712,200 | 3兆231億 | +5.36% | 10.97 | 1.28 |
| 09/21 | 3,622 | 3,687 | 3,571 | 3,687 | +1.63% | 3,562,000 | 2兆9979億 | +4.92% | 10.87 | 1.26 |
| 09/20 | 3,580 | 3,637 | 3,566 | 3,628 | +1.77% | 3,084,000 | 2兆9499億 | +3.66% | 10.7 | 1.24 |
| 09/16 | 3,556 | 3,568 | 3,534 | 3,565 | +0.03% | 2,167,300 | 2兆8987億 | +2.18% | 10.52 | 1.22 |
| 09/15 | 3,552 | 3,567 | 3,537 | 3,564 | -0.17% | 2,117,600 | 2兆8978億 | +2.38% | 10.51 | 1.22 |
| 09/14 | 3,575 | 3,590 | 3,554 | 3,570 | -0.47% | 1,888,700 | 2兆9027億 | +2.79% | 10.53 | 1.22 |
| 09/13 | 3,539 | 3,596 | 3,539 | 3,587 | +1.3% | 2,272,300 | 2兆9165億 | +3.22% | 10.58 | 1.23 |
| 09/12 | 3,525 | 3,560 | 3,514 | 3,541 | -1.8% | 3,540,200 | 2兆8791億 | +1.87% | 10.44 | 1.21 |
| 09/09 | 3,601 | 3,622 | 3,591 | 3,606 | +0.47% | 2,628,700 | 2兆9320億 | +3.77% | 10.64 | 1.24 |
| 09/08 | 3,580 | 3,608 | 3,570 | 3,589 | +0.22% | 2,638,700 | 2兆9182億 | +3.37% | 10.59 | 1.23 |
| 09/07 | 3,551 | 3,589 | 3,528 | 3,581 | -0.72% | 2,516,400 | 2兆9117億 | +3.32% | 10.56 | 1.23 |
| 09/06 | 3,605 | 3,619 | 3,579 | 3,607 | +0.11% | 1,491,400 | 2兆9328億 | +4.19% | 10.64 | 1.24 |
| 09/05 | 3,629 | 3,646 | 3,601 | 3,603 | +0.64% | 1,903,800 | 2兆9296億 | +4.13% | 10.63 | 1.24 |
| 09/02 | 3,590 | 3,593 | 3,570 | 3,580 | -0.06% | 1,768,500 | 2兆9109億 | +3.47% | 10.56 | 1.23 |
| 09/01 | 3,581 | 3,603 | 3,552 | 3,582 | +0.76% | 2,629,300 | 2兆9125億 | +3.5% | 10.57 | 1.23 |
| 08/31 | 3,559 | 3,592 | 3,548 | 3,555 | +1.2% | 2,804,100 | 2兆8905億 | +2.69% | 10.49 | 1.22 |
| 08/30 | 3,500 | 3,525 | 3,494 | 3,513 | +0.92% | 2,096,300 | 2兆8564億 | +1.56% | 10.36 | 1.2 |
| 08/29 | 3,470 | 3,494 | 3,465 | 3,481 | +2.38% | 2,311,700 | 2兆8304億 | +0.55% | 10.27 | 1.19 |
| 08/26 | 3,408 | 3,418 | 3,386 | 3,400 | -0.79% | 2,596,000 | 2兆7645億 | -1.85% | 10.03 | 1.17 |
| 08/25 | 3,420 | 3,445 | 3,402 | 3,427 | +0.79% | 2,678,900 | 2兆7865億 | -1.27% | 10.11 | 1.18 |
| 08/24 | 3,400 | 3,434 | 3,394 | 3,400 | +0.53% | 2,807,600 | 2兆7645億 | -2.19% | 10.03 | 1.17 |
| 08/23 | 3,379 | 3,385 | 3,343 | 3,382 | -0.24% | 2,689,500 | 2兆7499億 | -2.84% | 9.98 | 1.16 |
| 08/22 | 3,361 | 3,393 | 3,346 | 3,390 | +1.53% | 2,612,000 | 2兆7564億 | -2.81% | 10 | 1.16 |
| 08/19 | 3,324 | 3,353 | 3,306 | 3,339 | +0.48% | 2,565,000 | 2兆7149億 | -4.38% | 9.85 | 1.15 |
| 08/18 | 3,332 | 3,363 | 3,316 | 3,323 | -1.1% | 2,914,600 | 2兆7019億 | -4.92% | 9.8 | 1.14 |
| 08/17 | 3,340 | 3,369 | 3,325 | 3,360 | +1.05% | 2,424,300 | 2兆7320億 | -3.92% | 9.91 | 1.15 |
| 08/16 | 3,359 | 3,379 | 3,323 | 3,325 | -0.98% | 3,151,300 | 2兆7035億 | -4.81% | 9.81 | 1.14 |
| 08/15 | 3,358 | 3,381 | 3,352 | 3,358 | +0.06% | 2,707,600 | 2兆7303億 | -3.67% | 9.9 | 1.15 |
| 08/12 | 3,380 | 3,385 | 3,338 | 3,356 | -0.42% | 5,019,000 | 2兆7287億 | -3.51% | 9.9 | 1.15 |
| 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 |
