株価チャート
2015/09/08～2016/02/08
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 |
|---|
| 2021 | 10/1, 株式分割 1→5 |
| 2016 |
| 02/08 | 1,290 | 1,321 | 1,265 | 1,311 | -1.06% | 78,880,500 | 21兆8805億 | -4.65% | 8.61 | 1.19 |
| 02/05 | 1,330 | 1,335 | 1,306 | 1,325 | -1.88% | 54,852,000 | 22兆1142億 | -4.19% | 8.7 | 1.2 |
| 02/04 | 1,352 | 1,368 | 1,341 | 1,350 | -2.14% | 53,283,500 | 22兆5381億 | -2.78% | 8.87 | 1.22 |
| 02/03 | 1,418 | 1,425 | 1,377 | 1,380 | -5.53% | 70,844,000 | 23兆321億 | -1.08% | 9.06 | 1.25 |
| 02/02 | 1,445 | 1,468 | 1,443 | 1,461 | -0.48% | 36,534,500 | 24兆3807億 | +4.34% | 9.59 | 1.32 |
| 02/01 | 1,460 | 1,471 | 1,455 | 1,468 | +1.93% | 74,003,500 | 24兆4975億 | +4.69% | 9.64 | 1.33 |
| 01/29 | 1,384 | 1,458 | 1,377 | 1,440 | +4.61% | 100,973,000 | 24兆335億 | +2.56% | 9.46 | 1.31 |
| 01/28 | 1,371 | 1,391 | 1,365 | 1,377 | +0.03% | 46,384,500 | 22兆9754億 | -2.16% | 9.04 | 1.25 |
| 01/27 | 1,365 | 1,382 | 1,359 | 1,376 | +3.8% | 52,490,500 | 22兆9687億 | -2.6% | 9.04 | 1.25 |
| 01/26 | 1,340 | 1,340 | 1,323 | 1,326 | -2.86% | 45,112,000 | 22兆1275億 | -6.63% | 8.71 | 1.2 |
| 01/25 | 1,375 | 1,378 | 1,354 | 1,365 | +0.03% | 55,365,000 | 22兆7784億 | -4.43% | 8.96 | 1.24 |
| 01/22 | 1,318 | 1,367 | 1,313 | 1,364 | +6.73% | 69,878,500 | 22兆7718億 | -4.72% | 8.96 | 1.24 |
| 01/21 | 1,311 | 1,336 | 1,278 | 1,278 | -2.77% | 76,409,000 | 21兆3364億 | -11.04% | 8.4 | 1.16 |
| 01/20 | 1,351 | 1,352 | 1,313 | 1,315 | -3.38% | 62,869,000 | 21兆9439億 | -9.14% | 8.63 | 1.19 |
| 01/19 | 1,348 | 1,363 | 1,336 | 1,361 | +0.92% | 50,080,500 | 22兆7117億 | -6.47% | 8.94 | 1.23 |
| 01/18 | 1,320 | 1,355 | 1,311 | 1,348 | -0.25% | 50,743,000 | 22兆5047億 | -7.77% | 8.86 | 1.22 |
| 01/15 | 1,375 | 1,377 | 1,340 | 1,352 | -0.56% | 53,469,000 | 22兆5615億 | -7.98% | 8.88 | 1.23 |
| 01/14 | 1,359 | 1,362 | 1,340 | 1,359 | -2.24% | 64,563,000 | 22兆6883億 | -7.96% | 8.93 | 1.23 |
| 01/13 | 1,386 | 1,401 | 1,380 | 1,391 | +2.93% | 53,957,000 | 23兆2090億 | -6.29% | 9.13 | 1.26 |
| 01/12 | 1,360 | 1,373 | 1,351 | 1,351 | -1.59% | 60,631,500 | 22兆5481億 | -9.39% | 8.87 | 1.23 |
| 01/08 | 1,360 | 1,403 | 1,353 | 1,373 | -0.49% | 80,041,000 | 22兆9120億 | -8.42% | 9.02 | 1.25 |
| 01/07 | 1,404 | 1,411 | 1,379 | 1,380 | -2.61% | 74,227,500 | 23兆255億 | -8.45% | 9.06 | 1.25 |
| 01/06 | 1,444 | 1,452 | 1,404 | 1,417 | -1.98% | 51,748,500 | 23兆6430億 | -6.37% | 9.3 | 1.28 |
| 01/05 | 1,454 | 1,459 | 1,440 | 1,445 | -1.51% | 52,028,500 | 24兆1203億 | -4.73% | 9.49 | 1.31 |
| 01/04 | 1,480 | 1,499 | 1,465 | 1,467 | -2.02% | 45,828,500 | 24兆4908億 | -3.52% | 9.64 | 1.33 |
| 2015 |
| 12/30 | 1,499 | 1,504 | 1,493 | 1,498 | +0.46% | 28,553,000 | 24兆9949億 | -1.67% | 9.95 | 1.37 |
| 12/29 | 1,492 | 1,500 | 1,483 | 1,491 | -0.4% | 48,532,000 | 24兆8814億 | -2.18% | 9.91 | 1.37 |
| 12/28 | 1,498 | 1,505 | 1,492 | 1,497 | +0.01% | 22,582,000 | 24兆9815億 | -1.85% | 9.95 | 1.37 |
| 12/25 | 1,505 | 1,513 | 1,492 | 1,497 | -0.76% | 23,234,500 | 24兆9782億 | -1.93% | 9.95 | 1.37 |
| 12/24 | 1,533 | 1,535 | 1,508 | 1,508 | -1.24% | 29,715,500 | 25兆1685億 | -1.24% | 10.02 | 1.38 |
| 12/22 | 1,526 | 1,536 | 1,518 | 1,527 | +0.74% | 33,902,500 | 25兆4856億 | 0% | 10.15 | 1.4 |
| 12/21 | 1,514 | 1,526 | 1,495 | 1,516 | -1.03% | 56,962,500 | 25兆2986億 | -0.67% | 10.07 | 1.39 |
| 12/18 | 1,536 | 1,570 | 1,524 | 1,532 | -0.58% | 85,554,500 | 25兆5623億 | +0.43% | 10.18 | 1.41 |
| 12/17 | 1,544 | 1,555 | 1,536 | 1,541 | +1.2% | 61,149,000 | 25兆7125億 | +1.02% | 10.24 | 1.41 |
| 12/16 | 1,494 | 1,527 | 1,491 | 1,522 | +3.93% | 58,023,500 | 25兆4088億 | -0.1% | 10.12 | 1.4 |
| 12/15 | 1,492 | 1,494 | 1,465 | 1,465 | -1.86% | 52,511,500 | 24兆4474億 | -3.88% | 9.74 | 1.34 |
| 12/14 | 1,500 | 1,503 | 1,483 | 1,493 | -2.89% | 62,981,000 | 24兆9114億 | -2.19% | 9.92 | 1.37 |
| 12/11 | 1,508 | 1,537 | 1,508 | 1,537 | +1.11% | 59,712,500 | 25兆6525億 | +0.65% | 10.22 | 1.41 |
| 12/10 | 1,520 | 1,530 | 1,516 | 1,520 | -0.69% | 42,550,000 | 25兆3721億 | -0.31% | 10.1 | 1.4 |
| 12/09 | 1,519 | 1,549 | 1,516 | 1,531 | +0.7% | 56,237,000 | 25兆5490億 | +0.45% | 10.17 | 1.41 |
| 12/08 | 1,545 | 1,547 | 1,520 | 1,520 | -1.34% | 43,423,000 | 25兆3721億 | -0.12% | 10.1 | 1.4 |
| 12/07 | 1,550 | 1,550 | 1,541 | 1,541 | +0.16% | 29,835,000 | 25兆7159億 | +1.3% | 10.24 | 1.41 |
| 12/04 | 1,537 | 1,547 | 1,534 | 1,538 | -1.72% | 47,461,500 | 25兆6758億 | +1.28% | 10.22 | 1.41 |
| 12/03 | 1,561 | 1,570 | 1,557 | 1,565 | +0.09% | 35,087,500 | 26兆1265億 | +3.12% | 10.4 | 1.44 |
| 12/02 | 1,554 | 1,572 | 1,552 | 1,564 | +0.75% | 41,074,000 | 26兆1031億 | +3.23% | 10.39 | 1.44 |
| 12/01 | 1,538 | 1,552 | 1,536 | 1,552 | +1.37% | 38,978,500 | 25兆9095億 | +2.6% | 10.32 | 1.42 |
| 11/30 | 1,536 | 1,539 | 1,531 | 1,531 | -0.17% | 35,449,000 | 25兆5590億 | +1.35% | 10.18 | 1.41 |
| 11/27 | 1,540 | 1,543 | 1,529 | 1,534 | -0.22% | 37,283,000 | 26兆2160億 | +1.66% | 10.33 | 1.43 |
| 11/26 | 1,529 | 1,540 | 1,527 | 1,537 | +1.14% | 40,831,000 | 26兆2741億 | +1.95% | 10.35 | 1.43 |
| 11/25 | 1,522 | 1,526 | 1,514 | 1,520 | -0.47% | 35,401,500 | 25兆9767億 | +1% | 10.23 | 1.41 |
| 11/24 | 1,511 | 1,532 | 1,506 | 1,527 | +0.7% | 39,727,500 | 26兆998億 | +1.61% | 10.28 | 1.42 |
| 11/20 | 1,505 | 1,520 | 1,505 | 1,517 | -0.49% | 42,975,000 | 25兆9186億 | +1.04% | 10.21 | 1.41 |
| 11/19 | 1,528 | 1,535 | 1,516 | 1,524 | +0.28% | 48,427,000 | 26兆451億 | +1.74% | 10.26 | 1.42 |
| 11/18 | 1,519 | 1,525 | 1,515 | 1,520 | +0.72% | 39,198,500 | 25兆9733億 | +1.66% | 10.23 | 1.41 |
| 11/17 | 1,501 | 1,519 | 1,498 | 1,509 | +1.81% | 47,447,000 | 25兆7887億 | +1.07% | 10.16 | 1.4 |
| 11/16 | 1,476 | 1,486 | 1,466 | 1,482 | -1.51% | 34,702,000 | 25兆3307億 | -0.66% | 9.98 | 1.38 |
| 11/13 | 1,500 | 1,515 | 1,498 | 1,505 | -0.83% | 32,544,000 | 25兆7204億 | +0.87% | 10.13 | 1.4 |
| 11/12 | 1,514 | 1,525 | 1,514 | 1,518 | -0.13% | 24,356,000 | 25兆9357億 | +1.85% | 10.22 | 1.41 |
| 11/11 | 1,520 | 1,525 | 1,513 | 1,520 | -0.41% | 30,164,500 | 25兆9699億 | +2.19% | 10.23 | 1.41 |
| 11/10 | 1,518 | 1,528 | 1,515 | 1,526 | +0.05% | 29,771,000 | 26兆759億 | +2.75% | 10.27 | 1.42 |
| 11/09 | 1,516 | 1,529 | 1,510 | 1,525 | +1.64% | 51,640,000 | 26兆622億 | +2.9% | 10.27 | 1.42 |
| 11/06 | 1,512 | 1,512 | 1,484 | 1,500 | +0.09% | 39,487,500 | 25兆6418億 | +1.52% | 10.1 | 1.39 |
| 11/05 | 1,492 | 1,505 | 1,484 | 1,499 | +0.52% | 34,928,500 | 25兆6178億 | +1.77% | 10.09 | 1.39 |
| 11/04 | 1,492 | 1,505 | 1,486 | 1,491 | +0.93% | 41,089,500 | 25兆4845億 | +1.65% | 10.04 | 1.39 |
| 11/02 | 1,476 | 1,488 | 1,467 | 1,477 | -1.1% | 33,523,000 | 25兆2487億 | +0.92% | 9.95 | 1.37 |
| 10/30 | 1,486 | 1,502 | 1,468 | 1,494 | +0.16% | 53,139,000 | 25兆5290億 | +2.18% | 10.06 | 1.39 |
| 10/29 | 1,513 | 1,518 | 1,478 | 1,491 | -1.23% | 141,051,000 | 25兆4880億 | +2.15% | 10.04 | 1.39 |
| 10/28 | 1,504 | 1,513 | 1,501 | 1,510 | +0.37% | 45,248,500 | 25兆8058億 | +3.57% | 10.17 | 1.4 |
| 10/27 | 1,515 | 1,524 | 1,498 | 1,504 | -0.5% | 38,538,500 | 25兆7101億 | +3.32% | 10.13 | 1.4 |
| 10/26 | 1,530 | 1,534 | 1,512 | 1,512 | +0.51% | 36,817,000 | 25兆8400億 | +3.99% | 10.18 | 1.41 |
| 10/23 | 1,511 | 1,526 | 1,499 | 1,504 | +1.27% | 64,300,500 | 25兆7101億 | +3.68% | 10.13 | 1.4 |
| 10/22 | 1,481 | 1,497 | 1,479 | 1,486 | -0.52% | 32,350,000 | 25兆3888億 | +2.67% | 10 | 1.38 |
| 10/21 | 1,470 | 1,494 | 1,468 | 1,493 | +2.01% | 42,705,000 | 25兆5221億 | +3.42% | 10.05 | 1.39 |
| 10/20 | 1,480 | 1,480 | 1,461 | 1,464 | -0.49% | 27,661,500 | 25兆197億 | +1.53% | 9.86 | 1.36 |
| 10/19 | 1,479 | 1,484 | 1,456 | 1,471 | -0.59% | 44,565,000 | 25兆1427億 | +1.95% | 9.9 | 1.37 |
| 10/16 | 1,458 | 1,483 | 1,454 | 1,480 | +2.05% | 53,934,000 | 25兆2931億 | +2.71% | 9.96 | 1.38 |
| 10/15 | 1,427 | 1,454 | 1,420 | 1,450 | +0.88% | 38,836,500 | 24兆7838億 | +0.85% | 9.76 | 1.35 |
| 10/14 | 1,444 | 1,451 | 1,427 | 1,438 | -1.75% | 52,207,500 | 24兆5685億 | +0.11% | 9.68 | 1.34 |
| 10/13 | 1,477 | 1,481 | 1,452 | 1,463 | -2.45% | 58,344,500 | 25兆60億 | +1.89% | 9.85 | 1.36 |
| 10/09 | 1,477 | 1,500 | 1,474 | 1,500 | +2.05% | 56,216,500 | 25兆6349億 | +4.6% | 10.1 | 1.39 |
| 10/08 | 1,466 | 1,489 | 1,459 | 1,470 | -0.03% | 51,847,500 | 25兆1188億 | +2.78% | 9.89 | 1.37 |
| 10/07 | 1,453 | 1,474 | 1,450 | 1,470 | +1.84% | 48,172,000 | 25兆1256億 | +2.88% | 9.9 | 1.37 |
| 10/06 | 1,473 | 1,475 | 1,439 | 1,444 | -0.39% | 47,900,500 | 24兆6711億 | +1.09% | 9.72 | 1.34 |
| 10/05 | 1,464 | 1,472 | 1,445 | 1,449 | -0.15% | 43,240,500 | 24兆7668億 | +1.56% | 9.76 | 1.35 |
| 10/02 | 1,410 | 1,455 | 1,404 | 1,451 | +1.48% | 59,833,500 | 24兆8044億 | +1.92% | 9.77 | 1.35 |
| 10/01 | 1,404 | 1,448 | 1,392 | 1,430 | +2.58% | 70,363,500 | 24兆4421億 | +0.72% | 9.63 | 1.33 |
| 09/30 | 1,365 | 1,408 | 1,356 | 1,394 | +3.75% | 67,394,000 | 23兆8268億 | -1.75% | 9.39 | 1.3 |
| 09/29 | 1,382 | 1,384 | 1,334 | 1,344 | -4.68% | 78,977,500 | 22兆9655億 | -5.57% | 9.05 | 1.25 |
| 09/28 | 1,439 | 1,450 | 1,403 | 1,410 | -2.03% | 53,188,500 | 24兆934億 | -1.48% | 9.49 | 1.31 |
| 09/25 | 1,423 | 1,454 | 1,407 | 1,439 | +1.34% | 63,942,000 | 24兆5924億 | +0.07% | 9.69 | 1.34 |
| 09/24 | 1,430 | 1,444 | 1,420 | 1,420 | -1.85% | 64,944,000 | 24兆2677億 | -1.66% | 9.56 | 1.32 |
| 09/18 | 1,450 | 1,457 | 1,432 | 1,447 | -1.42% | 51,045,500 | 24兆7257億 | -0.29% | 9.74 | 1.35 |
| 09/17 | 1,469 | 1,487 | 1,455 | 1,468 | +0.56% | 49,127,500 | 25兆812億 | +0.8% | 9.88 | 1.36 |
| 09/16 | 1,455 | 1,474 | 1,440 | 1,459 | +1.9% | 46,372,500 | 24兆9411億 | -0.11% | 9.82 | 1.36 |
| 09/15 | 1,412 | 1,455 | 1,409 | 1,432 | +2.2% | 67,861,500 | 24兆4762億 | -2.37% | 9.64 | 1.33 |
| 09/14 | 1,420 | 1,429 | 1,401 | 1,401 | -0.92% | 50,147,500 | 23兆9499億 | -4.99% | 9.43 | 1.3 |
| 09/11 | 1,405 | 1,430 | 1,402 | 1,414 | -1.44% | 79,958,500 | 24兆1720億 | -4.69% | 9.52 | 1.31 |
| 09/10 | 1,444 | 1,468 | 1,421 | 1,435 | -4.22% | 80,817,500 | 24兆5241億 | -3.82% | 9.66 | 1.33 |
| 09/09 | 1,445 | 1,498 | 1,442 | 1,498 | +6.26% | 86,054,000 | 25兆6042億 | -0.05% | 10.09 | 1.39 |
| 09/08 | 1,418 | 1,433 | 1,406 | 1,410 | -0.55% | 55,422,000 | 24兆968億 | -6.13% | 9.49 | 1.31 |
