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 | 4,174 | 4,229 | 4,159 | 4,214 | -0.21% | 1,916,100 | 3兆4264億 | -2.25% | 12.43 | 1.45 |
| 12/29 | 4,251 | 4,269 | 4,223 | 4,223 | -1.42% | 2,115,600 | 3兆4337億 | -2.13% | 12.46 | 1.45 |
| 12/28 | 4,307 | 4,319 | 4,265 | 4,284 | -2.12% | 2,069,800 | 3兆4833億 | -0.72% | 12.64 | 1.47 |
| 12/27 | 4,350 | 4,398 | 4,345 | 4,377 | +0.21% | 1,985,300 | 3兆5589億 | +1.46% | 12.91 | 1.5 |
| 12/26 | 4,397 | 4,403 | 4,365 | 4,368 | -0.88% | 1,697,600 | 3兆5516億 | +1.42% | 12.88 | 1.5 |
| 12/22 | 4,400 | 4,407 | 4,383 | 4,407 | +0.55% | 1,755,500 | 3兆5833億 | +2.49% | 13 | 1.51 |
| 12/21 | 4,415 | 4,428 | 4,380 | 4,383 | -0.34% | 1,937,300 | 3兆5638億 | +2.14% | 12.93 | 1.5 |
| 12/20 | 4,413 | 4,414 | 4,370 | 4,398 | -0.39% | 2,585,300 | 3兆5760億 | +2.71% | 12.97 | 1.51 |
| 12/19 | 4,405 | 4,422 | 4,395 | 4,415 | -0.47% | 2,063,300 | 3兆5898億 | +3.32% | 13.02 | 1.51 |
| 12/16 | 4,449 | 4,463 | 4,424 | 4,436 | +0.66% | 3,196,300 | 3兆6069億 | +4.23% | 13.08 | 1.52 |
| 12/15 | 4,410 | 4,443 | 4,385 | 4,407 | 0% | 2,712,900 | 3兆5833億 | +4.01% | 13 | 1.51 |
| 12/14 | 4,351 | 4,409 | 4,348 | 4,407 | +2.35% | 4,344,800 | 3兆5833億 | +4.7% | 13 | 1.51 |
| 12/13 | 4,283 | 4,306 | 4,253 | 4,306 | +0.54% | 2,463,600 | 3兆5012億 | +2.77% | 12.7 | 1.48 |
| 12/12 | 4,295 | 4,330 | 4,255 | 4,283 | +0.71% | 2,838,000 | 3兆4825億 | +2.61% | 12.63 | 1.47 |
| 12/09 | 4,191 | 4,255 | 4,191 | 4,253 | +0.62% | 3,843,200 | 3兆4581億 | +2.33% | 12.54 | 1.46 |
| 12/08 | 4,195 | 4,236 | 4,182 | 4,227 | +1.88% | 2,956,500 | 3兆4369億 | +2.08% | 12.47 | 1.45 |
| 12/07 | 4,143 | 4,165 | 4,130 | 4,149 | -0.46% | 3,005,100 | 3兆3735億 | +0.48% | 12.24 | 1.42 |
| 12/06 | 4,230 | 4,233 | 4,160 | 4,168 | +0.31% | 3,452,100 | 3兆3890億 | +1.17% | 12.29 | 1.43 |
| 12/05 | 4,102 | 4,176 | 4,093 | 4,155 | -1.54% | 3,970,100 | 3兆3784億 | +1% | 12.26 | 1.42 |
| 12/02 | 4,270 | 4,272 | 4,191 | 4,220 | -1.56% | 3,783,900 | 3兆4312億 | +2.75% | 12.45 | 1.45 |
| 12/01 | 4,400 | 4,400 | 4,270 | 4,287 | -1.83% | 5,143,800 | 3兆4857億 | +4.64% | 12.64 | 1.47 |
| 11/30 | 4,349 | 4,367 | 4,331 | 4,367 | +0.41% | 4,274,700 | 3兆5508億 | +6.9% | 12.88 | 1.5 |
| 11/29 | 4,350 | 4,362 | 4,314 | 4,349 | 0% | 3,193,500 | 3兆5361億 | +6.91% | 12.83 | 1.49 |
| 11/28 | 4,325 | 4,349 | 4,302 | 4,349 | +0.05% | 2,392,900 | 3兆5361億 | +7.38% | 12.83 | 1.49 |
| 11/25 | 4,330 | 4,380 | 4,319 | 4,347 | +0.76% | 3,257,600 | 3兆5345億 | +7.79% | 12.82 | 1.49 |
| 11/24 | 4,289 | 4,332 | 4,286 | 4,314 | +2.11% | 3,411,000 | 3兆5077億 | +7.53% | 12.72 | 1.48 |
| 11/22 | 4,203 | 4,237 | 4,201 | 4,225 | -0.45% | 1,990,100 | 3兆4353億 | +5.81% | 12.46 | 1.45 |
| 11/21 | 4,258 | 4,275 | 4,230 | 4,244 | +0.71% | 2,171,400 | 3兆4508億 | +6.61% | 12.52 | 1.46 |
| 11/18 | 4,221 | 4,232 | 4,204 | 4,214 | +0.84% | 2,693,100 | 3兆4264億 | +6.23% | 12.43 | 1.45 |
| 11/17 | 4,197 | 4,207 | 4,161 | 4,179 | -0.36% | 2,272,000 | 3兆3979億 | +5.69% | 12.33 | 1.43 |
| 11/16 | 4,200 | 4,222 | 4,185 | 4,194 | +0.96% | 3,154,600 | 3兆4101億 | +6.37% | 12.37 | 1.44 |
| 11/15 | 4,178 | 4,207 | 4,147 | 4,154 | -0.62% | 2,669,600 | 3兆3776億 | +5.65% | 12.25 | 1.42 |
| 11/14 | 4,097 | 4,183 | 4,060 | 4,180 | +4.84% | 5,588,500 | 3兆3987億 | +6.52% | 12.33 | 1.43 |
| 11/11 | 4,000 | 4,053 | 3,969 | 3,987 | +0.96% | 3,994,800 | 3兆2418億 | +1.97% | 11.76 | 1.37 |
| 11/10 | 3,949 | 3,966 | 3,870 | 3,949 | +5.93% | 4,046,700 | 3兆2109億 | +1.18% | 11.65 | 1.35 |
| 11/09 | 3,926 | 3,938 | 3,680 | 3,728 | -5.19% | 5,345,000 | 3兆312億 | -4.26% | 11 | 1.28 |
| 11/08 | 3,998 | 3,998 | 3,905 | 3,932 | +1.03% | 1,803,600 | 3兆1971億 | +0.98% | 11.6 | 1.35 |
| 11/07 | 3,895 | 3,927 | 3,889 | 3,892 | +1.46% | 1,951,400 | 3兆1645億 | +0.18% | 11.48 | 1.33 |
| 11/04 | 3,831 | 3,860 | 3,811 | 3,836 | -0.98% | 2,068,700 | 3兆1190億 | -1.11% | 11.31 | 1.32 |
| 11/02 | 3,874 | 3,899 | 3,851 | 3,874 | -1.53% | 2,343,300 | 3兆1499億 | -0.03% | 11.43 | 1.33 |
| 11/01 | 3,933 | 3,934 | 3,900 | 3,934 | +0.49% | 2,249,700 | 3兆1987億 | +1.71% | 11.6 | 1.35 |
| 10/31 | 3,935 | 3,968 | 3,894 | 3,915 | -2.56% | 3,679,600 | 3兆1832億 | +1.48% | 11.55 | 1.34 |
| 10/28 | 3,999 | 4,019 | 3,983 | 4,018 | +0.68% | 2,838,300 | 3兆2670億 | +4.36% | 11.85 | 1.38 |
| 10/27 | 3,971 | 3,997 | 3,961 | 3,991 | +0.78% | 1,964,300 | 3兆2450億 | +4.01% | 11.77 | 1.37 |
| 10/26 | 3,960 | 3,985 | 3,948 | 3,960 | -0.83% | 1,779,500 | 3兆2198億 | +3.61% | 11.68 | 1.36 |
| 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 |
