株価チャート
2016/02/22～2016/07/15
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 |
| 07/15 | 3,160 | 3,300 | 3,143 | 3,233 | +3.85% | 15,471,600 | 4兆5716億 | +7.05% | 6.26 | 0.45 |
| 07/14 | 3,125 | 3,170 | 3,070 | 3,113 | -0.48% | 10,392,900 | 4兆4019億 | +3.01% | 6.02 | 0.44 |
| 07/13 | 3,140 | 3,162 | 3,069 | 3,128 | +4.34% | 18,018,800 | 4兆4231億 | +3.23% | 6.05 | 0.44 |
| 07/12 | 2,925 | 3,037 | 2,924 | 2,998 | +5.16% | 18,369,200 | 4兆2393億 | -1.45% | 5.8 | 0.42 |
| 07/11 | 2,810 | 2,874 | 2,786 | 2,851 | +2.74% | 16,960,600 | 4兆314億 | -6.74% | 5.52 | 0.4 |
| 07/08 | 2,820 | 2,840 | 2,767 | 2,775 | -1.56% | 11,142,700 | 3兆9240億 | -9.81% | 5.37 | 0.39 |
| 07/07 | 2,805 | 2,868 | 2,802 | 2,819 | 0% | 10,231,700 | 3兆9862億 | -9.12% | 5.46 | 0.4 |
| 07/06 | 2,830 | 2,844 | 2,798 | 2,819 | -2.39% | 13,057,000 | 3兆9862億 | -9.79% | 5.46 | 0.4 |
| 07/05 | 2,890 | 2,919 | 2,834 | 2,888 | -1.43% | 9,834,400 | 4兆837億 | -8.43% | 5.59 | 0.41 |
| 07/04 | 2,947 | 2,958 | 2,917 | 2,930 | -0.61% | 6,538,500 | 4兆1431億 | -7.95% | 5.67 | 0.41 |
| 07/01 | 2,953 | 2,970 | 2,914 | 2,948 | +0.75% | 8,910,700 | 4兆1686億 | -8.08% | 5.7 | 0.41 |
| 06/30 | 2,970 | 2,975 | 2,926 | 2,926 | +0.38% | 10,695,500 | 4兆1375億 | -9.38% | 5.66 | 0.41 |
| 06/29 | 2,925 | 2,938 | 2,873 | 2,915 | +1.57% | 11,994,300 | 4兆1219億 | -10.34% | 5.64 | 0.41 |
| 06/28 | 2,872 | 2,908 | 2,792 | 2,870 | -1.54% | 15,856,700 | 4兆583億 | -12.31% | 5.55 | 0.4 |
| 06/27 | 2,977 | 2,991 | 2,893 | 2,915 | -1.75% | 13,441,000 | 4兆1219億 | -11.53% | 5.64 | 0.41 |
| 06/24 | 3,278 | 3,292 | 2,931 | 2,967 | -8.82% | 22,750,400 | 4兆1955億 | -10.52% | 5.74 | 0.42 |
| 06/23 | 3,171 | 3,259 | 3,162 | 3,254 | +1.91% | 5,810,100 | 4兆6013億 | -2.43% | 6.3 | 0.46 |
| 06/22 | 3,237 | 3,237 | 3,174 | 3,193 | -1.48% | 6,000,200 | 4兆5150億 | -4.46% | 6.18 | 0.45 |
| 06/21 | 3,150 | 3,254 | 3,124 | 3,241 | +1.76% | 7,038,500 | 4兆5829億 | -3.31% | 6.27 | 0.46 |
| 06/20 | 3,150 | 3,212 | 3,149 | 3,185 | +2.54% | 6,923,700 | 4兆5037億 | -5.1% | 6.16 | 0.45 |
| 06/17 | 3,120 | 3,129 | 3,056 | 3,106 | +1.04% | 19,142,400 | 4兆3920億 | -7.56% | 6.01 | 0.44 |
| 06/16 | 3,090 | 3,137 | 3,047 | 3,074 | -1.47% | 10,372,500 | 4兆3468億 | -8.73% | 5.95 | 0.43 |
| 06/15 | 3,055 | 3,156 | 3,022 | 3,120 | +0.97% | 10,970,100 | 4兆4118億 | -7.66% | 6.04 | 0.44 |
| 06/14 | 3,101 | 3,129 | 3,063 | 3,090 | -2.03% | 11,014,900 | 4兆3694億 | -8.8% | 5.98 | 0.43 |
| 06/13 | 3,194 | 3,214 | 3,154 | 3,154 | -3.69% | 8,651,800 | 4兆4599億 | -7.18% | 6.1 | 0.44 |
| 06/10 | 3,251 | 3,296 | 3,240 | 3,275 | -1.33% | 12,460,200 | 4兆6310億 | -3.76% | 6.34 | 0.46 |
| 06/09 | 3,381 | 3,393 | 3,300 | 3,319 | -2.81% | 8,452,200 | 4兆6932億 | -2.47% | 6.42 | 0.47 |
| 06/08 | 3,380 | 3,418 | 3,363 | 3,415 | +1.49% | 6,485,200 | 4兆8289億 | +0.41% | 6.61 | 0.48 |
| 06/07 | 3,354 | 3,376 | 3,318 | 3,365 | +0.36% | 6,857,100 | 4兆7582億 | -1.06% | 6.51 | 0.47 |
| 06/06 | 3,315 | 3,354 | 3,300 | 3,353 | -1.7% | 7,244,100 | 4兆7413億 | -1.73% | 6.49 | 0.47 |
| 06/03 | 3,388 | 3,443 | 3,381 | 3,411 | +0.29% | 5,531,900 | 4兆8233億 | -0.41% | 6.6 | 0.48 |
| 06/02 | 3,485 | 3,491 | 3,394 | 3,401 | -3.85% | 8,151,900 | 4兆8092億 | -1.13% | 6.58 | 0.48 |
| 06/01 | 3,571 | 3,602 | 3,523 | 3,537 | -2.21% | 6,897,000 | 5兆15億 | +2.34% | 6.84 | 0.5 |
| 05/31 | 3,532 | 3,617 | 3,519 | 3,617 | +2.49% | 11,351,000 | 5兆1146億 | +4.54% | 7 | 0.51 |
| 05/30 | 3,529 | 3,542 | 3,490 | 3,529 | +0.71% | 5,192,000 | 4兆9902億 | +1.99% | 6.83 | 0.5 |
| 05/27 | 3,463 | 3,505 | 3,435 | 3,504 | +1.48% | 4,651,800 | 4兆9548億 | +1.21% | 6.78 | 0.49 |
| 05/26 | 3,490 | 3,516 | 3,440 | 3,453 | -0.43% | 5,278,500 | 4兆8827億 | -0.12% | 6.68 | 0.49 |
| 05/25 | 3,469 | 3,485 | 3,447 | 3,468 | +1.46% | 4,441,100 | 4兆9039億 | +0.23% | 6.71 | 0.49 |
| 05/24 | 3,430 | 3,438 | 3,396 | 3,418 | -0.98% | 4,721,900 | 4兆8332億 | -1.33% | 6.61 | 0.48 |
| 05/23 | 3,414 | 3,466 | 3,371 | 3,452 | +0.64% | 5,849,400 | 4兆8813億 | -0.38% | 6.68 | 0.48 |
| 05/20 | 3,440 | 3,447 | 3,391 | 3,430 | -0.55% | 8,307,900 | 4兆8502億 | -0.84% | 6.64 | 0.48 |
| 05/19 | 3,560 | 3,565 | 3,428 | 3,449 | +0.09% | 8,417,300 | 4兆8770億 | +0.06% | 6.67 | 0.48 |
| 05/18 | 3,346 | 3,478 | 3,344 | 3,446 | +3.42% | 10,298,600 | 4兆8728億 | +0.26% | 6.67 | 0.48 |
| 05/17 | 3,306 | 3,371 | 3,306 | 3,332 | +1.31% | 7,471,300 | 4兆7116億 | -2.69% | 6.45 | 0.47 |
| 05/16 | 3,249 | 3,329 | 3,216 | 3,289 | -0.27% | 7,556,600 | 4兆6508億 | -3.77% | 6.36 | 0.46 |
| 05/13 | 3,390 | 3,432 | 3,290 | 3,298 | -1.85% | 7,248,800 | 4兆6635億 | -3.37% | 6.38 | 0.46 |
| 05/12 | 3,290 | 3,369 | 3,289 | 3,360 | +0.93% | 5,467,300 | 4兆7512億 | -1.55% | 6.5 | 0.47 |
| 05/11 | 3,381 | 3,434 | 3,321 | 3,329 | -0.86% | 7,051,900 | 4兆7073億 | -2.38% | 6.44 | 0.47 |
| 05/10 | 3,295 | 3,363 | 3,237 | 3,358 | +2.5% | 6,919,600 | 4兆7483億 | -1.64% | 6.5 | 0.47 |
| 05/09 | 3,280 | 3,345 | 3,266 | 3,276 | +0.55% | 5,919,000 | 4兆6324億 | -4.01% | 6.34 | 0.46 |
| 05/06 | 3,267 | 3,281 | 3,220 | 3,258 | -0.67% | 8,949,200 | 4兆6069億 | -4.76% | 6.3 | 0.46 |
| 05/02 | 3,207 | 3,323 | 3,207 | 3,280 | -3.9% | 11,332,300 | 4兆6381億 | -4.46% | 6.35 | 0.46 |
| 04/28 | 3,666 | 3,717 | 3,368 | 3,413 | -6% | 15,373,000 | 4兆8261億 | -0.87% | 6.6 | 0.48 |
| 04/27 | 3,640 | 3,684 | 3,585 | 3,631 | -1.49% | 8,194,200 | 5兆1344億 | +5.37% | 7.03 | 0.51 |
| 04/26 | 3,702 | 3,706 | 3,613 | 3,686 | -2.64% | 10,284,200 | 5兆2122億 | +7.03% | 7.13 | 0.52 |
| 04/25 | 3,840 | 3,850 | 3,711 | 3,786 | -0.45% | 13,280,100 | 5兆3536億 | +10.03% | 7.33 | 0.53 |
| 04/22 | 3,593 | 3,895 | 3,593 | 3,803 | +4.39% | 22,519,500 | 5兆3776億 | +10.78% | 7.36 | 0.53 |
| 04/21 | 3,680 | 3,681 | 3,586 | 3,643 | +1.25% | 10,281,000 | 5兆1514億 | +6.36% | 7.05 | 0.51 |
| 04/20 | 3,620 | 3,662 | 3,569 | 3,598 | +0.28% | 9,767,800 | 5兆877億 | +5.11% | 6.96 | 0.51 |
| 04/19 | 3,521 | 3,648 | 3,514 | 3,588 | +5.84% | 11,897,600 | 5兆736億 | +4.67% | 6.94 | 0.5 |
| 04/18 | 3,376 | 3,415 | 3,339 | 3,390 | -3.58% | 9,018,300 | 4兆7936億 | -1.25% | 6.56 | 0.48 |
| 04/15 | 3,504 | 3,565 | 3,480 | 3,516 | -1.24% | 7,275,600 | 4兆9718億 | +2.12% | 6.8 | 0.49 |
| 04/14 | 3,545 | 3,562 | 3,497 | 3,560 | +3.19% | 12,061,400 | 5兆340億 | +3.4% | 6.89 | 0.5 |
| 04/13 | 3,399 | 3,473 | 3,333 | 3,450 | +4.58% | 11,383,800 | 4兆8784億 | +0.32% | 6.68 | 0.48 |
| 04/12 | 3,136 | 3,335 | 3,136 | 3,299 | +5.23% | 11,115,700 | 4兆6649億 | -4.18% | 6.38 | 0.46 |
| 04/11 | 3,164 | 3,172 | 3,073 | 3,135 | -2.03% | 8,190,700 | 4兆4330億 | -9.26% | 6.07 | 0.44 |
| 04/08 | 3,060 | 3,242 | 3,035 | 3,200 | +2.53% | 11,897,300 | 4兆5249億 | -7.91% | 6.19 | 0.45 |
| 04/07 | 3,150 | 3,193 | 3,092 | 3,121 | -1.64% | 9,521,200 | 4兆4132億 | -10.6% | 6.04 | 0.44 |
| 04/06 | 3,165 | 3,229 | 3,149 | 3,173 | +0.22% | 8,318,600 | 4兆4867億 | -9.32% | 6.14 | 0.45 |
| 04/05 | 3,231 | 3,247 | 3,157 | 3,166 | -4.06% | 8,207,000 | 4兆4769億 | -9.52% | 6.13 | 0.44 |
| 04/04 | 3,263 | 3,350 | 3,231 | 3,300 | 0% | 6,458,600 | 4兆6663億 | -5.69% | 6.39 | 0.46 |
| 04/01 | 3,415 | 3,420 | 3,286 | 3,300 | -3.28% | 9,471,300 | 4兆6663億 | -5.58% | 6.39 | 0.46 |
| 03/31 | 3,370 | 3,481 | 3,368 | 3,412 | +1.91% | 11,247,900 | 4兆8247億 | -2.21% | 7.21 | 0.52 |
| 03/30 | 3,442 | 3,448 | 3,346 | 3,348 | -3.54% | 8,844,200 | 4兆7342億 | -3.71% | 7.08 | 0.51 |
| 03/29 | 3,477 | 3,524 | 3,438 | 3,471 | -2.55% | 8,204,600 | 4兆9081億 | +0.14% | 7.34 | 0.53 |
| 03/28 | 3,554 | 3,567 | 3,513 | 3,562 | +0.85% | 7,535,200 | 5兆368億 | +3.31% | 7.53 | 0.55 |
| 03/25 | 3,449 | 3,555 | 3,431 | 3,532 | +1.67% | 7,664,600 | 4兆9944億 | +2.97% | 7.47 | 0.54 |
| 03/24 | 3,550 | 3,552 | 3,466 | 3,474 | -2.93% | 8,623,000 | 4兆9124億 | +1.67% | 7.34 | 0.53 |
| 03/23 | 3,605 | 3,628 | 3,575 | 3,579 | -0.83% | 6,768,500 | 5兆609億 | +5.14% | 7.57 | 0.55 |
| 03/22 | 3,630 | 3,644 | 3,575 | 3,609 | +0.61% | 10,210,400 | 5兆1033億 | +6.46% | 7.63 | 0.55 |
| 03/18 | 3,581 | 3,639 | 3,528 | 3,587 | -0.64% | 10,590,300 | 5兆722億 | +6.38% | 7.58 | 0.55 |
| 03/17 | 3,631 | 3,686 | 3,583 | 3,610 | +0.28% | 8,814,700 | 5兆1047億 | +7.99% | 7.63 | 0.55 |
| 03/16 | 3,643 | 3,673 | 3,585 | 3,600 | -3.04% | 10,055,200 | 5兆906億 | +8.5% | 7.61 | 0.55 |
| 03/15 | 3,692 | 3,802 | 3,657 | 3,713 | -0.19% | 12,627,400 | 5兆2503億 | +12.58% | 7.85 | 0.57 |
| 03/14 | 3,730 | 3,760 | 3,683 | 3,720 | +2.34% | 11,962,400 | 5兆2602億 | +13.21% | 7.86 | 0.57 |
| 03/11 | 3,468 | 3,637 | 3,465 | 3,635 | +3.56% | 13,108,500 | 5兆1400億 | +11.03% | 7.69 | 0.56 |
| 03/10 | 3,500 | 3,531 | 3,443 | 3,510 | +1.21% | 8,010,000 | 4兆9633億 | +7.31% | 7.42 | 0.54 |
| 03/09 | 3,424 | 3,505 | 3,424 | 3,468 | -2.17% | 8,388,600 | 4兆9039億 | +5.99% | 7.33 | 0.53 |
| 03/08 | 3,585 | 3,634 | 3,493 | 3,545 | -1.94% | 11,820,300 | 5兆128億 | +8.08% | 7.49 | 0.54 |
| 03/07 | 3,644 | 3,668 | 3,591 | 3,615 | -0.39% | 11,037,500 | 5兆1118億 | +10.05% | 7.64 | 0.55 |
| 03/04 | 3,617 | 3,640 | 3,564 | 3,629 | +0.69% | 14,382,800 | 5兆1316億 | +9.97% | 7.67 | 0.56 |
| 03/03 | 3,390 | 3,649 | 3,384 | 3,604 | +8.55% | 23,602,200 | 5兆962億 | +8.69% | 7.62 | 0.55 |
| 03/02 | 3,290 | 3,329 | 3,263 | 3,320 | +4.73% | 10,495,100 | 4兆6946億 | -0.51% | 7.02 | 0.51 |
| 03/01 | 3,164 | 3,206 | 3,126 | 3,170 | +0.19% | 7,786,600 | 4兆4825億 | -5.65% | 6.7 | 0.49 |
| 02/29 | 3,254 | 3,275 | 3,161 | 3,164 | -0.85% | 11,802,500 | 4兆4740億 | -6.75% | 6.69 | 0.49 |
| 02/26 | 3,220 | 3,284 | 3,184 | 3,191 | +0.69% | 12,809,200 | 4兆5122億 | -6.83% | 6.75 | 0.49 |
| 02/25 | 3,104 | 3,197 | 3,062 | 3,169 | +2.36% | 12,435,900 | 4兆4811億 | -8.12% | 6.7 | 0.49 |
| 02/24 | 3,011 | 3,159 | 2,992 | 3,096 | +0.68% | 12,167,600 | 4兆3779億 | -10.98% | 6.55 | 0.47 |
| 02/23 | 3,064 | 3,139 | 3,034 | 3,075 | +1.62% | 13,259,700 | 4兆3482億 | -12.57% | 6.5 | 0.47 |
| 02/22 | 3,051 | 3,070 | 2,985 | 3,026 | -2.45% | 16,125,100 | 4兆2789億 | -14.95% | 6.4 | 0.46 |
