株価チャート
2016/07/25~2016/12/19
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 |
12/19 | 2,704 | 2,712 | 2,684 | 2,703 | -0.63% | 2,592,200 | 2兆5687億 | +5.75% | 18.22 | 0.81 |
12/16 | 2,737 | 2,755 | 2,715 | 2,720 | +0.37% | 3,353,800 | 2兆5848億 | +7.13% | 18.33 | 0.81 |
12/15 | 2,735 | 2,749 | 2,686 | 2,710 | -0.7% | 3,345,000 | 2兆5753億 | +7.54% | 18.27 | 0.81 |
12/14 | 2,730 | 2,743 | 2,699 | 2,729 | +0.22% | 2,493,100 | 2兆5934億 | +9.47% | 18.4 | 0.82 |
12/13 | 2,670 | 2,740 | 2,654 | 2,723 | +0.11% | 4,077,500 | 2兆5877億 | +10.2% | 18.35 | 0.82 |
12/12 | 2,781 | 2,805 | 2,698 | 2,720 | -1.7% | 5,351,800 | 2兆5848億 | +11.11% | 18.33 | 0.81 |
12/09 | 2,748 | 2,771 | 2,723 | 2,767 | +1.32% | 5,176,800 | 2兆6295億 | +14.15% | 18.65 | 0.83 |
12/08 | 2,700 | 2,748 | 2,687 | 2,731 | +2.55% | 5,706,700 | 2兆5953億 | +13.84% | 18.41 | 0.82 |
12/07 | 2,658 | 2,665 | 2,616 | 2,663 | +1.1% | 4,749,100 | 2兆5307億 | +12.22% | 17.95 | 0.8 |
12/06 | 2,580 | 2,637 | 2,570 | 2,634 | +3.95% | 5,485,000 | 2兆5031億 | +12.09% | 17.75 | 0.79 |
12/05 | 2,518 | 2,554 | 2,497 | 2,534 | -0.08% | 3,448,700 | 2兆4081億 | +8.9% | 17.08 | 0.76 |
12/02 | 2,501 | 2,549 | 2,498 | 2,536 | +1.36% | 3,920,300 | 2兆4100億 | +9.88% | 17.09 | 0.76 |
12/01 | 2,514 | 2,542 | 2,492 | 2,502 | +2% | 4,177,200 | 2兆3777億 | +9.31% | 16.86 | 0.75 |
11/30 | 2,482 | 2,482 | 2,438 | 2,453 | -2.58% | 6,652,000 | 2兆3311億 | +8.06% | 16.53 | 0.73 |
11/29 | 2,541 | 2,545 | 2,513 | 2,518 | -1.25% | 2,711,500 | 2兆3929億 | +11.71% | 16.97 | 0.75 |
11/28 | 2,516 | 2,563 | 2,494 | 2,550 | +0.75% | 4,439,100 | 2兆4233億 | +13.99% | 17.19 | 0.76 |
11/25 | 2,549 | 2,572 | 2,509 | 2,531 | -1.06% | 4,919,800 | 2兆4052億 | +14.11% | 17.06 | 0.76 |
11/24 | 2,500 | 2,567 | 2,449 | 2,558 | +5.18% | 7,212,900 | 2兆4309億 | +16.33% | 17.24 | 0.77 |
11/22 | 2,382 | 2,432 | 2,380 | 2,432 | +2.66% | 4,322,000 | 2兆3111億 | +11.61% | 16.39 | 0.73 |
11/21 | 2,393 | 2,395 | 2,350 | 2,369 | -0.71% | 3,113,600 | 2兆2513億 | +9.47% | 15.97 | 0.71 |
11/18 | 2,410 | 2,431 | 2,380 | 2,386 | +0.08% | 3,320,700 | 2兆2674億 | +10.98% | 16.08 | 0.71 |
11/17 | 2,340 | 2,397 | 2,325 | 2,384 | +0.76% | 4,865,100 | 2兆2655億 | +11.72% | 16.07 | 0.71 |
11/16 | 2,399 | 2,407 | 2,354 | 2,366 | +0.72% | 3,846,700 | 2兆2484億 | +11.6% | 15.95 | 0.71 |
11/15 | 2,332 | 2,381 | 2,324 | 2,349 | +0.86% | 4,427,500 | 2兆2323億 | +11.38% | 15.83 | 0.7 |
11/14 | 2,290 | 2,350 | 2,287 | 2,329 | +1.84% | 4,177,900 | 2兆2132億 | +10.85% | 15.7 | 0.7 |
11/11 | 2,268 | 2,335 | 2,259 | 2,287 | +2.19% | 5,740,600 | 2兆1733億 | +9.27% | 15.42 | 0.68 |
11/10 | 2,173 | 2,250 | 2,134 | 2,238 | +9.81% | 8,374,300 | 2兆1268億 | +7.24% | 15.09 | 0.67 |
11/09 | 2,192 | 2,211 | 2,001 | 2,038 | -6.47% | 7,622,400 | 1兆9367億 | -2.11% | 13.74 | 0.61 |
11/08 | 2,128 | 2,186 | 2,127 | 2,179 | +1.49% | 3,413,400 | 2兆707億 | +4.61% | 14.69 | 0.65 |
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 |