株価チャート
2016/06/13~2016/11/07
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 |
11/07 | 2,151 | 2,166 | 2,133 | 2,147 | +0.94% | 3,155,500 | 2兆403億 | +3.27% | 14.47 | 0.64 |
11/04 | 2,134 | 2,152 | 2,113 | 2,127 | -0.75% | 3,949,900 | 2兆213億 | +2.36% | 14.34 | 0.64 |
11/02 | 2,120 | 2,178 | 2,117 | 2,143 | +3.48% | 8,127,100 | 2兆365億 | +3.38% | 14.45 | 0.64 |
11/01 | 2,085 | 2,112 | 2,063 | 2,071 | -0.38% | 3,040,900 | 1兆9681億 | +0.1% | 13.96 | 0.62 |
10/31 | 2,073 | 2,087 | 2,064 | 2,079 | -0.1% | 2,598,200 | 1兆9757億 | +0.53% | 14.01 | 0.62 |
10/28 | 2,064 | 2,084 | 2,052 | 2,081 | +1.31% | 3,439,700 | 1兆9776億 | +0.77% | 14.03 | 0.62 |
10/27 | 2,053 | 2,083 | 2,040 | 2,054 | +0.39% | 3,027,600 | 1兆9519億 | -0.44% | 13.85 | 0.61 |
10/26 | 2,012 | 2,048 | 1,995 | 2,046 | +0.74% | 3,559,800 | 1兆9443億 | -0.68% | 13.79 | 0.61 |
10/25 | 2,038 | 2,056 | 2,023 | 2,031 | -1.5% | 3,726,600 | 1兆9301億 | -1.26% | 13.69 | 0.61 |
10/24 | 2,065 | 2,068 | 2,031 | 2,062 | -0.82% | 2,802,300 | 1兆9595億 | +0.29% | 13.9 | 0.62 |
10/21 | 2,055 | 2,083 | 2,054 | 2,079 | -0.67% | 3,278,700 | 1兆9757億 | +1.17% | 14.01 | 0.62 |
10/20 | 2,070 | 2,096 | 2,054 | 2,093 | +1.9% | 2,643,800 | 1兆9890億 | +1.9% | 14.11 | 0.63 |
10/19 | 2,069 | 2,073 | 2,032 | 2,054 | -0.1% | 2,036,400 | 1兆9519億 | +0.1% | 13.85 | 0.61 |
10/18 | 2,037 | 2,056 | 2,026 | 2,056 | +0.49% | 2,232,800 | 1兆9538億 | 0% | 13.86 | 0.62 |
10/17 | 2,015 | 2,058 | 2,009 | 2,046 | +1.54% | 2,745,900 | 1兆9443億 | -0.63% | 13.79 | 0.61 |
10/14 | 1,993 | 2,019 | 1,982 | 2,015 | +0.65% | 2,697,900 | 1兆9148億 | -2.33% | 13.58 | 0.6 |
10/13 | 2,042 | 2,052 | 1,987 | 2,002 | -1.28% | 4,702,700 | 1兆9025億 | -3.29% | 13.49 | 0.6 |
10/12 | 2,032 | 2,052 | 2,018 | 2,028 | -3.52% | 4,587,000 | 1兆9272億 | -2.45% | 13.67 | 0.61 |
10/11 | 2,137 | 2,154 | 2,096 | 2,102 | -1.59% | 3,765,600 | 1兆9975億 | +0.77% | 14.17 | 0.63 |
10/07 | 2,134 | 2,159 | 2,123 | 2,136 | -0.05% | 1,812,100 | 2兆298億 | +2.15% | 14.4 | 0.64 |
10/06 | 2,150 | 2,174 | 2,132 | 2,137 | +0.47% | 3,489,000 | 2兆308億 | +2.1% | 14.4 | 0.64 |
10/05 | 2,127 | 2,130 | 2,103 | 2,127 | +0.52% | 3,176,700 | 2兆213億 | +1.58% | 14.34 | 0.64 |
10/04 | 2,085 | 2,126 | 2,081 | 2,116 | +1.93% | 3,498,300 | 2兆108億 | +1% | 14.26 | 0.63 |
10/03 | 2,078 | 2,098 | 2,061 | 2,076 | +0.92% | 2,590,000 | 1兆9728億 | -0.81% | 13.99 | 0.62 |
09/30 | 2,080 | 2,086 | 2,047 | 2,057 | -2.97% | 4,641,700 | 1兆9548億 | -1.63% | 13.86 | 0.62 |
09/29 | 2,080 | 2,133 | 2,070 | 2,120 | +5.05% | 5,650,500 | 2兆146億 | +1.44% | 14.29 | 0.63 |
09/28 | 2,038 | 2,039 | 2,007 | 2,018 | -1.51% | 2,698,200 | 1兆9177億 | -3.31% | 13.6 | 0.6 |
09/27 | 1,996 | 2,049 | 1,971 | 2,049 | +1.14% | 5,244,700 | 1兆9472億 | -1.96% | 13.81 | 0.61 |
09/26 | 2,032 | 2,037 | 2,000 | 2,026 | +0.1% | 3,382,000 | 1兆9253億 | -3.2% | 13.66 | 0.61 |
09/23 | 2,030 | 2,041 | 2,006 | 2,024 | -0.3% | 3,786,300 | 1兆9234億 | -3.39% | 13.64 | 0.61 |
09/21 | 1,965 | 2,030 | 1,941 | 2,030 | +3.31% | 4,893,300 | 1兆9291億 | -3.2% | 13.68 | 0.61 |
09/20 | 1,978 | 1,999 | 1,955 | 1,965 | -0.91% | 4,885,100 | 1兆8673億 | -6.12% | 13.24 | 0.59 |
09/16 | 2,012 | 2,018 | 1,983 | 1,983 | -1.1% | 3,269,400 | 1兆8844億 | -5.3% | 13.37 | 0.59 |
09/15 | 2,008 | 2,014 | 1,992 | 2,005 | -0.99% | 2,473,000 | 1兆9053億 | -4.25% | 13.51 | 0.6 |
09/14 | 2,018 | 2,042 | 2,005 | 2,025 | -1.32% | 2,702,600 | 1兆9244億 | -3.34% | 13.65 | 0.61 |
09/13 | 2,089 | 2,098 | 2,051 | 2,052 | -0.29% | 2,579,900 | 1兆9500億 | -2.05% | 13.83 | 0.61 |
09/12 | 2,089 | 2,095 | 2,040 | 2,058 | -3.79% | 3,839,500 | 1兆9557億 | -1.63% | 13.87 | 0.62 |
09/09 | 2,131 | 2,159 | 2,122 | 2,139 | +0.47% | 3,742,900 | 2兆327億 | +2.49% | 14.42 | 0.64 |
09/08 | 2,127 | 2,137 | 2,112 | 2,129 | -1.39% | 2,872,400 | 2兆232億 | +2.45% | 14.35 | 0.64 |
09/07 | 2,088 | 2,160 | 2,086 | 2,159 | -1.28% | 3,511,300 | 2兆517億 | +4.5% | 14.55 | 0.65 |
09/06 | 2,199 | 2,204 | 2,167 | 2,187 | -1.26% | 2,972,800 | 2兆783億 | +6.37% | 14.74 | 0.65 |
09/05 | 2,229 | 2,259 | 2,213 | 2,215 | +0.05% | 2,733,300 | 2兆1049億 | +8.26% | 14.93 | 0.66 |
09/02 | 2,208 | 2,215 | 2,179 | 2,214 | -0.14% | 2,652,900 | 2兆1040億 | +8.8% | 14.92 | 0.66 |
09/01 | 2,196 | 2,232 | 2,183 | 2,217 | +0.96% | 2,655,000 | 2兆1068億 | +9.32% | 14.94 | 0.66 |
08/31 | 2,200 | 2,225 | 2,184 | 2,196 | +1.43% | 3,472,700 | 2兆869億 | +8.66% | 14.8 | 0.66 |
08/30 | 2,137 | 2,178 | 2,134 | 2,165 | +1.17% | 3,070,400 | 2兆574億 | +7.5% | 14.59 | 0.65 |
08/29 | 2,121 | 2,155 | 2,112 | 2,140 | +3.28% | 3,412,300 | 2兆336億 | +6.36% | 14.42 | 0.64 |
08/26 | 2,079 | 2,116 | 2,072 | 2,072 | +2.07% | 4,819,600 | 1兆9690億 | +2.98% | 13.97 | 0.62 |
08/25 | 2,033 | 2,035 | 2,004 | 2,030 | -0.54% | 2,002,400 | 1兆9291億 | +0.79% | 13.68 | 0.61 |
08/24 | 2,055 | 2,067 | 2,039 | 2,041 | +0.34% | 1,990,100 | 1兆9396億 | +1.14% | 13.76 | 0.61 |
08/23 | 2,087 | 2,087 | 2,028 | 2,034 | -3.46% | 3,594,000 | 1兆9329億 | +0.54% | 13.71 | 0.61 |
08/22 | 2,136 | 2,136 | 2,085 | 2,107 | -0.71% | 2,272,200 | 2兆23億 | +3.9% | 14.2 | 0.63 |
08/19 | 2,103 | 2,137 | 2,088 | 2,122 | +2.61% | 5,441,600 | 2兆165億 | +4.64% | 14.3 | 0.64 |
08/18 | 2,022 | 2,081 | 2,011 | 2,068 | -0.1% | 4,901,700 | 1兆9652億 | +2.02% | 13.94 | 0.62 |
08/17 | 1,972 | 2,076 | 1,972 | 2,070 | +6.92% | 6,917,300 | 1兆9671億 | +2.12% | 13.95 | 0.62 |
08/16 | 1,984 | 2,004 | 1,936 | 1,936 | -1.93% | 3,237,700 | 1兆8398億 | -4.35% | 13.05 | 0.58 |
08/15 | 1,979 | 1,990 | 1,960 | 1,974 | -1.6% | 2,228,900 | 1兆8759億 | -2.33% | 13.3 | 0.59 |
08/12 | 2,034 | 2,036 | 1,998 | 2,006 | -0.05% | 2,072,500 | 1兆9063億 | -0.55% | 13.52 | 0.6 |
08/10 | 2,010 | 2,018 | 1,980 | 2,007 | -1.38% | 2,655,400 | 1兆9072億 | -0.3% | 13.53 | 0.6 |
08/09 | 2,000 | 2,038 | 1,977 | 2,035 | +2.62% | 3,994,200 | 1兆9339億 | +1.14% | 13.72 | 0.61 |
08/08 | 1,954 | 1,983 | 1,933 | 1,983 | +2.75% | 3,213,900 | 1兆8844億 | -1.34% | 13.37 | 0.59 |
08/05 | 1,919 | 1,950 | 1,895 | 1,930 | +1.37% | 3,939,800 | 1兆8341億 | -3.93% | 13.01 | 0.58 |
08/04 | 1,849 | 1,910 | 1,836 | 1,904 | +4.1% | 3,836,100 | 1兆8094億 | -5.27% | 12.83 | 0.57 |
08/03 | 1,866 | 1,871 | 1,823 | 1,829 | -4.64% | 5,104,600 | 1兆7381億 | -9.14% | 12.33 | 0.55 |
08/02 | 1,913 | 1,942 | 1,907 | 1,918 | -1.08% | 3,123,600 | 1兆8227億 | -4.81% | 12.93 | 0.57 |
08/01 | 1,910 | 1,953 | 1,899 | 1,939 | -0.56% | 4,184,400 | 1兆8426億 | -3.63% | 13.07 | 0.58 |
07/29 | 1,905 | 1,964 | 1,890 | 1,950 | -3.85% | 8,117,600 | 1兆8531億 | -3.03% | 13.14 | 0.58 |
07/28 | 2,039 | 2,058 | 2,012 | 2,028 | -0.2% | 3,053,000 | 1兆9272億 | +0.6% | 13.67 | 0.61 |
07/27 | 2,000 | 2,055 | 1,989 | 2,032 | +0.2% | 5,810,400 | 1兆9310億 | +0.89% | 13.7 | 0.61 |
07/26 | 2,082 | 2,091 | 2,000 | 2,028 | -4.38% | 4,805,200 | 1兆9272億 | +0.7% | 13.67 | 0.61 |
07/25 | 2,142 | 2,156 | 2,116 | 2,121 | -0.42% | 2,189,000 | 2兆156億 | +5.31% | 14.3 | 0.63 |
07/22 | 2,108 | 2,159 | 2,102 | 2,130 | -0.37% | 3,560,500 | 2兆241億 | +6.13% | 14.36 | 0.64 |
07/21 | 2,160 | 2,184 | 2,105 | 2,138 | +1.23% | 3,631,200 | 2兆317億 | +7.01% | 14.41 | 0.64 |
07/20 | 2,100 | 2,113 | 2,062 | 2,112 | -2.31% | 4,770,300 | 2兆70億 | +6.08% | 14.24 | 0.63 |
07/19 | 2,176 | 2,219 | 2,148 | 2,162 | -0.23% | 4,211,300 | 2兆545億 | +8.92% | 14.57 | 0.65 |
07/15 | 2,141 | 2,224 | 2,122 | 2,167 | +2.07% | 4,880,300 | 2兆593億 | +9.61% | 14.61 | 0.65 |
07/14 | 2,095 | 2,129 | 2,077 | 2,123 | +1.48% | 3,269,500 | 2兆175億 | +7.6% | 14.31 | 0.64 |
07/13 | 2,140 | 2,150 | 2,087 | 2,092 | +1.21% | 4,716,700 | 1兆9880億 | +6.09% | 14.1 | 0.63 |
07/12 | 2,064 | 2,089 | 2,047 | 2,067 | +4.34% | 4,531,200 | 1兆9643億 | +4.82% | 13.93 | 0.62 |
07/11 | 1,944 | 2,000 | 1,935 | 1,981 | +6.28% | 3,327,100 | 1兆8825億 | +0.41% | 13.35 | 0.59 |
07/08 | 1,880 | 1,917 | 1,864 | 1,864 | -0.9% | 2,530,300 | 1兆7713億 | -5.81% | 12.56 | 0.56 |
07/07 | 1,909 | 1,933 | 1,873 | 1,881 | -1.05% | 2,902,100 | 1兆7875億 | -5.33% | 12.68 | 0.56 |
07/06 | 1,904 | 1,917 | 1,874 | 1,901 | -3.94% | 3,488,800 | 1兆8065億 | -4.76% | 12.81 | 0.57 |
07/05 | 1,995 | 2,020 | 1,961 | 1,979 | -1.05% | 2,504,900 | 1兆8806億 | -1.44% | 13.34 | 0.59 |
07/04 | 1,955 | 2,007 | 1,950 | 2,000 | +2.41% | 2,359,300 | 1兆9006億 | -0.99% | 13.48 | 0.6 |
07/01 | 1,979 | 1,992 | 1,944 | 1,953 | -0.26% | 2,832,000 | 1兆8559億 | -3.79% | 13.16 | 0.58 |
06/30 | 1,999 | 2,025 | 1,958 | 1,958 | -1.11% | 3,777,800 | 1兆8607億 | -4.16% | 13.2 | 0.59 |
06/29 | 1,918 | 2,004 | 1,913 | 1,980 | +6.39% | 6,131,200 | 1兆8816億 | -3.56% | 13.35 | 0.59 |
06/28 | 1,829 | 1,873 | 1,788 | 1,861 | +0.81% | 4,234,000 | 1兆7685億 | -9.88% | 12.54 | 0.56 |
06/27 | 1,901 | 1,905 | 1,802 | 1,846 | -3.65% | 5,641,800 | 1兆7542億 | -11.16% | 12.44 | 0.55 |
06/24 | 2,111 | 2,117 | 1,883 | 1,916 | -8.28% | 6,821,400 | 1兆8208億 | -8.5% | 12.91 | 0.57 |
06/23 | 1,981 | 2,092 | 1,969 | 2,089 | +5.45% | 4,348,800 | 1兆9852億 | -0.81% | 14.08 | 0.63 |
06/22 | 2,016 | 2,020 | 1,966 | 1,981 | -2.27% | 2,550,200 | 1兆8825億 | -6.2% | 13.35 | 0.59 |
06/21 | 2,013 | 2,043 | 1,990 | 2,027 | 0% | 3,900,100 | 1兆9263億 | -4.57% | 13.66 | 0.61 |
06/20 | 1,989 | 2,042 | 1,965 | 2,027 | +5.08% | 4,553,200 | 1兆9263億 | -5.01% | 13.66 | 0.61 |
06/17 | 1,911 | 1,949 | 1,911 | 1,929 | +1.15% | 4,837,600 | 1兆8331億 | -9.9% | 13 | 0.58 |
06/16 | 1,980 | 1,985 | 1,893 | 1,907 | -3.44% | 4,550,900 | 1兆8122億 | -11.3% | 12.85 | 0.57 |
06/15 | 1,949 | 2,002 | 1,939 | 1,975 | +0.46% | 3,977,400 | 1兆8768億 | -8.69% | 13.31 | 0.59 |
06/14 | 1,975 | 2,014 | 1,951 | 1,966 | +0.46% | 4,084,300 | 1兆8683億 | -9.44% | 13.25 | 0.59 |
06/13 | 1,986 | 1,994 | 1,957 | 1,957 | -4.82% | 4,176,400 | 1兆8597億 | -10.23% | 13.19 | 0.59 |