株価チャート
2015/08/25～2016/01/25
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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2016 |
| 01/25 | 1,130 | 1,130 | 1,095 | 1,116 | -0.09% | 12,689,100 | 6兆646億 | -8.22% | 17.51 | 0.89 |
| 01/22 | 1,087 | 1,121 | 1,083 | 1,117 | +5.98% | 19,962,000 | 6兆700億 | -8.59% | 17.53 | 0.89 |
| 01/21 | 1,103 | 1,113 | 1,054 | 1,054 | -4.62% | 23,863,200 | 5兆7277億 | -14.24% | 16.54 | 0.84 |
| 01/20 | 1,138 | 1,140 | 1,103 | 1,105 | -3.66% | 18,323,400 | 6兆48億 | -10.82% | 17.34 | 0.88 |
| 01/19 | 1,132 | 1,149 | 1,125 | 1,147 | +0.91% | 17,926,200 | 6兆2331億 | -7.95% | 18 | 0.92 |
| 01/18 | 1,133 | 1,143 | 1,128 | 1,137 | -2.38% | 20,933,400 | 6兆1769億 | -9.36% | 17.84 | 0.91 |
| 01/15 | 1,186 | 1,195 | 1,152 | 1,164 | -0.2% | 15,456,900 | 6兆3273億 | -7.67% | 18.27 | 0.93 |
| 01/14 | 1,167 | 1,169 | 1,144 | 1,167 | -2.94% | 26,678,100 | 6兆3399億 | -8.06% | 18.31 | 0.93 |
| 01/13 | 1,200 | 1,209 | 1,186 | 1,202 | +2.94% | 15,859,200 | 6兆5320億 | -5.73% | 18.86 | 0.96 |
| 01/12 | 1,214 | 1,215 | 1,167 | 1,168 | +0.03% | 23,700,900 | 6兆3454億 | -8.92% | 18.32 | 0.93 |
| 01/08 | 1,151 | 1,194 | 1,147 | 1,167 | -0.62% | 29,577,300 | 6兆3436億 | -9.44% | 18.32 | 0.93 |
| 01/07 | 1,209 | 1,213 | 1,170 | 1,175 | -3.08% | 19,279,500 | 6兆3834億 | -9.5% | 18.43 | 0.94 |
| 01/06 | 1,233 | 1,237 | 1,200 | 1,212 | -0.66% | 19,350,300 | 6兆5863億 | -7.06% | 19.02 | 0.97 |
| 01/05 | 1,243 | 1,244 | 1,215 | 1,220 | -1.9% | 19,505,400 | 6兆6298億 | -6.8% | 19.15 | 0.98 |
| 01/04 | 1,274 | 1,282 | 1,241 | 1,244 | -4.58% | 22,713,300 | 6兆7584億 | -5.35% | 19.52 | 0.99 |
| 2015 |
| 12/30 | 1,303 | 1,314 | 1,301 | 1,303 | +0.67% | 8,961,000 | 7兆826億 | -1.11% | 20.45 | 1.04 |
| 12/29 | 1,296 | 1,300 | 1,281 | 1,295 | +0.23% | 5,741,700 | 7兆355億 | -1.92% | 20.32 | 1.04 |
| 12/28 | 1,283 | 1,298 | 1,283 | 1,292 | +0.44% | 4,309,500 | 7兆192億 | -2.29% | 20.27 | 1.03 |
| 12/25 | 1,293 | 1,304 | 1,281 | 1,286 | -0.69% | 4,775,700 | 6兆9884億 | -2.94% | 20.18 | 1.03 |
| 12/24 | 1,306 | 1,312 | 1,293 | 1,295 | +0.13% | 7,923,900 | 7兆373億 | -2.34% | 20.32 | 1.04 |
| 12/22 | 1,294 | 1,302 | 1,290 | 1,293 | -0.33% | 8,562,300 | 7兆283億 | -2.61% | 20.3 | 1.03 |
| 12/21 | 1,293 | 1,306 | 1,283 | 1,298 | -0.66% | 13,651,500 | 7兆518億 | -2.36% | 20.36 | 1.04 |
| 12/18 | 1,334 | 1,365 | 1,302 | 1,306 | -1.85% | 20,515,200 | 7兆989億 | -1.78% | 20.5 | 1.04 |
| 12/17 | 1,334 | 1,350 | 1,329 | 1,331 | +1.22% | 19,486,500 | 7兆2330億 | -0.08% | 20.89 | 1.06 |
| 12/16 | 1,278 | 1,315 | 1,277 | 1,315 | +4.48% | 17,438,100 | 7兆1460億 | -1.28% | 20.64 | 1.05 |
| 12/15 | 1,283 | 1,283 | 1,258 | 1,259 | -1.87% | 13,755,300 | 6兆8399億 | -5.58% | 19.75 | 1.01 |
| 12/14 | 1,268 | 1,285 | 1,258 | 1,283 | -1.69% | 13,066,500 | 6兆9703億 | -4.06% | 20.13 | 1.03 |
| 12/11 | 1,282 | 1,311 | 1,282 | 1,305 | +0.64% | 23,355,900 | 7兆899億 | -2.56% | 20.47 | 1.04 |
| 12/10 | 1,304 | 1,312 | 1,287 | 1,296 | -2.29% | 13,806,000 | 7兆446億 | -3.26% | 20.34 | 1.04 |
| 12/09 | 1,330 | 1,337 | 1,316 | 1,327 | -0.48% | 10,899,900 | 7兆2094億 | -1.07% | 20.82 | 1.06 |
| 12/08 | 1,351 | 1,356 | 1,332 | 1,333 | -1.04% | 7,507,500 | 7兆2439億 | -0.6% | 20.92 | 1.07 |
| 12/07 | 1,343 | 1,359 | 1,341 | 1,347 | +1.28% | 8,606,100 | 7兆3199億 | +0.37% | 21.14 | 1.08 |
| 12/04 | 1,334 | 1,339 | 1,324 | 1,330 | -2.42% | 11,201,400 | 7兆2275億 | -0.82% | 20.87 | 1.06 |
| 12/03 | 1,355 | 1,368 | 1,355 | 1,363 | -0.02% | 8,012,400 | 7兆4069億 | +1.56% | 21.39 | 1.09 |
| 12/02 | 1,364 | 1,374 | 1,361 | 1,363 | -0.34% | 8,957,100 | 7兆4087億 | +1.67% | 21.4 | 1.09 |
| 12/01 | 1,350 | 1,373 | 1,343 | 1,368 | +2.55% | 13,482,300 | 7兆4341億 | +2.01% | 21.47 | 1.09 |
| 11/30 | 1,343 | 1,350 | 1,333 | 1,334 | -0.27% | 14,329,500 | 7兆2493億 | -0.45% | 20.93 | 1.07 |
| 11/27 | 1,354 | 1,360 | 1,334 | 1,338 | -1.3% | 9,469,800 | 7兆2692億 | -0.1% | 20.99 | 1.07 |
| 11/26 | 1,346 | 1,362 | 1,343 | 1,355 | +1.45% | 9,483,600 | 7兆3652億 | +1.3% | 21.27 | 1.08 |
| 11/25 | 1,340 | 1,349 | 1,332 | 1,336 | -1.04% | 11,575,200 | 7兆2602億 | +0.07% | 20.97 | 1.07 |
| 11/24 | 1,341 | 1,354 | 1,333 | 1,350 | +0.35% | 9,769,800 | 7兆3362億 | +1.35% | 21.19 | 1.08 |
| 11/20 | 1,347 | 1,351 | 1,334 | 1,345 | -0.88% | 8,904,300 | 7兆3109億 | +1.15% | 21.11 | 1.08 |
| 11/19 | 1,345 | 1,372 | 1,344 | 1,357 | +1.7% | 13,370,100 | 7兆3761億 | +2.29% | 21.3 | 1.09 |
| 11/18 | 1,333 | 1,346 | 1,327 | 1,335 | +0.63% | 12,327,000 | 7兆2529億 | +0.88% | 20.95 | 1.07 |
| 11/17 | 1,333 | 1,340 | 1,325 | 1,326 | +0.68% | 12,330,000 | 7兆2076億 | +0.33% | 20.81 | 1.06 |
| 11/16 | 1,305 | 1,324 | 1,304 | 1,317 | -1.18% | 9,870,300 | 7兆1587億 | -0.35% | 20.67 | 1.05 |
| 11/13 | 1,327 | 1,333 | 1,318 | 1,333 | -0.62% | 10,131,600 | 7兆2439億 | +0.91% | 20.92 | 1.07 |
| 11/12 | 1,340 | 1,348 | 1,339 | 1,341 | -0.1% | 9,048,900 | 7兆2891億 | +1.69% | 21.05 | 1.07 |
| 11/11 | 1,341 | 1,350 | 1,338 | 1,343 | -0.42% | 8,330,700 | 7兆2964億 | +2.1% | 21.07 | 1.07 |
| 11/10 | 1,334 | 1,350 | 1,334 | 1,348 | -0.44% | 7,655,100 | 7兆3272億 | +3% | 21.16 | 1.08 |
| 11/09 | 1,344 | 1,360 | 1,334 | 1,354 | +1.88% | 12,992,100 | 7兆3598億 | +3.86% | 21.25 | 1.08 |
| 11/06 | 1,326 | 1,339 | 1,323 | 1,329 | +0.81% | 9,648,600 | 7兆2239億 | +2.41% | 20.86 | 1.06 |
| 11/05 | 1,313 | 1,336 | 1,313 | 1,319 | -1.79% | 17,310,300 | 7兆1660億 | +2.06% | 20.69 | 1.05 |
| 11/04 | 1,341 | 1,359 | 1,335 | 1,343 | +1.92% | 12,554,100 | 7兆2964億 | +4.41% | 21.07 | 1.07 |
| 11/02 | 1,325 | 1,335 | 1,313 | 1,317 | -2.27% | 8,924,400 | 7兆1587億 | +2.92% | 20.67 | 1.05 |
| 10/30 | 1,342 | 1,356 | 1,324 | 1,348 | +1.71% | 12,793,500 | 7兆3254億 | +5.56% | 21.15 | 1.08 |
| 10/29 | 1,356 | 1,363 | 1,324 | 1,325 | -1.85% | 13,159,500 | 7兆2022億 | +4.19% | 20.8 | 1.06 |
| 10/28 | 1,344 | 1,353 | 1,340 | 1,350 | +0.27% | 7,848,000 | 7兆3380億 | +6.33% | 21.19 | 1.08 |
| 10/27 | 1,363 | 1,370 | 1,341 | 1,347 | -1.15% | 8,820,600 | 7兆3181億 | +6.29% | 21.13 | 1.08 |
| 10/26 | 1,378 | 1,381 | 1,361 | 1,362 | +0.59% | 10,175,100 | 7兆4033億 | +7.78% | 21.38 | 1.09 |
| 10/23 | 1,340 | 1,362 | 1,338 | 1,354 | +4.02% | 16,877,400 | 7兆3598億 | +7.57% | 21.25 | 1.08 |
| 10/22 | 1,297 | 1,323 | 1,294 | 1,302 | -1.21% | 8,672,400 | 7兆754億 | +3.83% | 20.43 | 1.04 |
| 10/21 | 1,285 | 1,324 | 1,279 | 1,318 | +3.51% | 14,962,800 | 7兆1623億 | +5.36% | 20.68 | 1.05 |
| 10/20 | 1,283 | 1,286 | 1,268 | 1,273 | +0.16% | 7,062,000 | 6兆9196億 | +2.03% | 19.98 | 1.02 |
| 10/19 | 1,285 | 1,288 | 1,265 | 1,271 | -1.27% | 8,756,700 | 6兆9087億 | +1.79% | 19.95 | 1.02 |
| 10/16 | 1,287 | 1,295 | 1,276 | 1,288 | +0.97% | 10,728,600 | 6兆9975億 | +3.34% | 20.21 | 1.03 |
| 10/15 | 1,262 | 1,290 | 1,253 | 1,275 | +0.68% | 10,245,900 | 6兆9305億 | +2.6% | 20.01 | 1.02 |
| 10/14 | 1,285 | 1,286 | 1,255 | 1,267 | -2.44% | 11,716,500 | 6兆8834億 | +2.15% | 19.88 | 1.01 |
| 10/13 | 1,312 | 1,313 | 1,289 | 1,298 | -2.75% | 14,108,700 | 7兆555億 | +4.79% | 20.38 | 1.04 |
| 10/09 | 1,296 | 1,336 | 1,295 | 1,335 | +4.05% | 17,328,600 | 7兆2547億 | +8.01% | 20.95 | 1.07 |
| 10/08 | 1,280 | 1,307 | 1,265 | 1,283 | -0.34% | 14,992,200 | 6兆9721億 | +4.22% | 20.13 | 1.03 |
| 10/07 | 1,232 | 1,296 | 1,232 | 1,287 | +5.03% | 20,760,900 | 6兆9957億 | +4.58% | 20.2 | 1.03 |
| 10/06 | 1,233 | 1,248 | 1,220 | 1,226 | +1.04% | 14,380,200 | 6兆6606億 | -0.43% | 19.23 | 0.98 |
| 10/05 | 1,222 | 1,222 | 1,208 | 1,213 | -0.05% | 13,950,600 | 6兆5917億 | -1.46% | 19.04 | 0.97 |
| 10/02 | 1,193 | 1,215 | 1,184 | 1,214 | +1% | 20,050,200 | 6兆5954億 | -1.41% | 19.05 | 0.97 |
| 10/01 | 1,185 | 1,219 | 1,171 | 1,202 | +1.86% | 22,562,100 | 6兆5301億 | -2.3% | 18.86 | 0.96 |
| 09/30 | 1,173 | 1,191 | 1,167 | 1,180 | +1.78% | 22,347,000 | 6兆4106億 | -4.25% | 18.51 | 0.94 |
| 09/29 | 1,185 | 1,187 | 1,151 | 1,159 | -3.95% | 15,785,700 | 6兆2983億 | -6.31% | 18.19 | 0.93 |
| 09/28 | 1,224 | 1,232 | 1,198 | 1,207 | -2.29% | 16,297,200 | 6兆5573億 | -3.08% | 18.94 | 0.96 |
| 09/25 | 1,227 | 1,245 | 1,210 | 1,235 | +0.49% | 17,081,700 | 6兆7113億 | -1.36% | 19.38 | 0.99 |
| 09/24 | 1,227 | 1,247 | 1,209 | 1,229 | -2.95% | 22,836,300 | 6兆6787億 | -2.38% | 19.29 | 0.98 |
| 09/18 | 1,278 | 1,278 | 1,250 | 1,266 | -1.43% | 15,937,800 | 6兆8816億 | +0.03% | 19.87 | 1.01 |
| 09/17 | 1,286 | 1,324 | 1,283 | 1,285 | +0.63% | 20,614,800 | 6兆9812億 | +1% | 20.16 | 1.03 |
| 09/16 | 1,257 | 1,296 | 1,255 | 1,277 | +3.46% | 13,105,500 | 6兆9377億 | -0.1% | 20.04 | 1.02 |
| 09/15 | 1,231 | 1,261 | 1,222 | 1,234 | +1.29% | 12,101,400 | 6兆7059億 | -3.89% | 19.37 | 0.99 |
| 09/14 | 1,246 | 1,248 | 1,215 | 1,218 | -1.75% | 9,444,000 | 6兆6207億 | -5.77% | 19.12 | 0.97 |
| 09/11 | 1,229 | 1,251 | 1,227 | 1,240 | -0.61% | 25,407,300 | 6兆7385億 | -4.83% | 19.46 | 0.99 |
| 09/10 | 1,247 | 1,261 | 1,234 | 1,248 | -2.96% | 14,626,800 | 6兆7801億 | -4.9% | 19.58 | 1 |
| 09/09 | 1,242 | 1,287 | 1,235 | 1,286 | +6.58% | 14,798,100 | 6兆9866億 | -2.75% | 20.18 | 1.03 |
| 09/08 | 1,210 | 1,227 | 1,205 | 1,206 | -0.82% | 9,729,300 | 6兆5555億 | -9.23% | 18.93 | 0.96 |
| 09/07 | 1,201 | 1,230 | 1,182 | 1,216 | +1.19% | 11,800,500 | 6兆6099億 | -9.09% | 19.09 | 0.97 |
| 09/04 | 1,240 | 1,244 | 1,184 | 1,202 | -1.9% | 14,336,700 | 6兆5320億 | -10.76% | 18.86 | 0.96 |
| 09/03 | 1,241 | 1,259 | 1,224 | 1,225 | +0.46% | 12,749,100 | 6兆6588億 | -9.37% | 19.23 | 0.98 |
| 09/02 | 1,207 | 1,242 | 1,195 | 1,220 | -0.57% | 14,975,400 | 6兆6280億 | -10.05% | 19.14 | 0.98 |
| 09/01 | 1,267 | 1,271 | 1,227 | 1,227 | -3.77% | 14,762,700 | 6兆6660億 | -9.67% | 19.25 | 0.98 |
| 08/31 | 1,283 | 1,288 | 1,260 | 1,275 | -0.91% | 13,752,300 | 6兆9269億 | -6.27% | 20 | 1.02 |
| 08/28 | 1,277 | 1,292 | 1,266 | 1,286 | +4.81% | 19,563,600 | 6兆9903億 | -5.49% | 20.19 | 1.03 |
| 08/27 | 1,243 | 1,254 | 1,223 | 1,227 | +0.27% | 14,660,100 | 6兆6696億 | -9.89% | 19.26 | 0.98 |
| 08/26 | 1,194 | 1,230 | 1,173 | 1,224 | +3.44% | 26,400,600 | 6兆6515億 | -10.33% | 19.21 | 0.98 |
| 08/25 | 1,188 | 1,267 | 1,172 | 1,183 | -4.16% | 27,506,100 | 6兆4305億 | -13.5% | 18.57 | 0.95 |
