株価チャート
2016/05/26~2016/10/19
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 |
10/19 | 3,423 | 3,439 | 3,405 | 3,421 | +0.62% | 5,582,800 | 4兆8374億 | -0.96% | 6.62 | 0.48 |
10/18 | 3,396 | 3,401 | 3,351 | 3,400 | 0% | 5,431,200 | 4兆8077億 | -1.76% | 6.58 | 0.48 |
10/17 | 3,385 | 3,432 | 3,385 | 3,400 | +0.29% | 5,194,800 | 4兆8077億 | -1.99% | 6.58 | 0.48 |
10/14 | 3,364 | 3,391 | 3,351 | 3,390 | +0.47% | 5,715,900 | 4兆7936億 | -2.53% | 6.56 | 0.48 |
10/13 | 3,404 | 3,446 | 3,367 | 3,374 | -0.35% | 6,392,600 | 4兆7710億 | -3.35% | 6.53 | 0.47 |
10/12 | 3,410 | 3,410 | 3,352 | 3,386 | -2.14% | 10,438,100 | 4兆7879億 | -3.34% | 6.55 | 0.48 |
10/11 | 3,483 | 3,527 | 3,452 | 3,460 | -0.52% | 6,545,200 | 4兆8926億 | -1.59% | 6.7 | 0.49 |
10/07 | 3,520 | 3,532 | 3,444 | 3,478 | -0.97% | 7,190,500 | 4兆9180億 | -1.31% | 6.73 | 0.49 |
10/06 | 3,498 | 3,559 | 3,496 | 3,512 | +1.3% | 9,304,000 | 4兆9661億 | -0.51% | 6.8 | 0.49 |
10/05 | 3,455 | 3,480 | 3,426 | 3,467 | +1.02% | 6,999,000 | 4兆9025億 | -1.73% | 6.71 | 0.49 |
10/04 | 3,391 | 3,456 | 3,387 | 3,432 | +1.57% | 7,348,700 | 4兆8530億 | -2.72% | 6.64 | 0.48 |
10/03 | 3,408 | 3,440 | 3,365 | 3,379 | -0.03% | 6,792,700 | 4兆7780億 | -4.14% | 6.54 | 0.47 |
09/30 | 3,380 | 3,412 | 3,354 | 3,380 | -1.52% | 9,899,200 | 4兆7795億 | -4.17% | 6.54 | 0.47 |
09/29 | 3,451 | 3,466 | 3,405 | 3,432 | +0.7% | 9,471,600 | 4兆8530億 | -2.72% | 6.64 | 0.48 |
09/28 | 3,468 | 3,486 | 3,397 | 3,408 | -4.08% | 10,294,400 | 4兆8191億 | -3.35% | 6.59 | 0.48 |
09/27 | 3,455 | 3,553 | 3,423 | 3,553 | -0.7% | 15,401,800 | 5兆241億 | +0.74% | 6.88 | 0.5 |
09/26 | 3,638 | 3,638 | 3,571 | 3,578 | -1.41% | 8,196,200 | 5兆594億 | +1.59% | 6.92 | 0.5 |
09/23 | 3,639 | 3,664 | 3,607 | 3,629 | -1.63% | 15,848,200 | 5兆1316億 | +3.24% | 7.02 | 0.51 |
09/21 | 3,475 | 3,704 | 3,404 | 3,689 | +7.33% | 26,236,000 | 5兆2164億 | +5.19% | 7.14 | 0.52 |
09/20 | 3,401 | 3,477 | 3,395 | 3,437 | +0.5% | 9,472,400 | 4兆8601億 | -1.6% | 6.65 | 0.48 |
09/16 | 3,384 | 3,459 | 3,372 | 3,420 | +2.24% | 11,052,400 | 4兆8360億 | -2.01% | 6.62 | 0.48 |
09/15 | 3,359 | 3,380 | 3,325 | 3,345 | -1.88% | 9,461,300 | 4兆7300億 | -4.1% | 6.47 | 0.47 |
09/14 | 3,399 | 3,423 | 3,354 | 3,409 | -0.99% | 9,937,400 | 4兆8205億 | -2.32% | 6.6 | 0.48 |
09/13 | 3,530 | 3,537 | 3,422 | 3,443 | -2.19% | 10,663,100 | 4兆8685億 | -1.35% | 6.66 | 0.48 |
09/12 | 3,540 | 3,570 | 3,497 | 3,520 | -2% | 8,761,100 | 4兆9774億 | +0.95% | 6.81 | 0.49 |
09/09 | 3,600 | 3,627 | 3,583 | 3,592 | -0.22% | 7,653,700 | 5兆792億 | +3.37% | 6.95 | 0.5 |
09/08 | 3,600 | 3,607 | 3,568 | 3,600 | -1.32% | 9,361,800 | 5兆906億 | +4.05% | 6.97 | 0.51 |
09/07 | 3,652 | 3,688 | 3,594 | 3,648 | -1.83% | 11,916,000 | 5兆1584億 | +5.98% | 7.06 | 0.51 |
09/06 | 3,739 | 3,768 | 3,702 | 3,716 | +1.28% | 8,621,300 | 5兆2546億 | +8.4% | 7.19 | 0.52 |
09/05 | 3,799 | 3,805 | 3,660 | 3,669 | -0.76% | 11,684,200 | 5兆1881億 | +7.41% | 7.1 | 0.52 |
09/02 | 3,665 | 3,699 | 3,645 | 3,697 | +0.6% | 7,697,700 | 5兆2277億 | +8.67% | 7.15 | 0.52 |
09/01 | 3,634 | 3,710 | 3,630 | 3,675 | +1.49% | 11,296,700 | 5兆1966億 | +8.82% | 7.11 | 0.52 |
08/31 | 3,524 | 3,636 | 3,523 | 3,621 | +4.26% | 14,321,100 | 5兆1202億 | +7.93% | 7.01 | 0.51 |
08/30 | 3,435 | 3,483 | 3,432 | 3,473 | +0.73% | 9,276,300 | 4兆9110億 | +4.14% | 6.72 | 0.49 |
08/29 | 3,420 | 3,459 | 3,401 | 3,448 | +2.31% | 7,502,900 | 4兆8756億 | +3.76% | 6.67 | 0.48 |
08/26 | 3,407 | 3,407 | 3,370 | 3,370 | -1.23% | 5,447,400 | 4兆7653億 | +1.72% | 6.52 | 0.47 |
08/25 | 3,425 | 3,429 | 3,379 | 3,412 | +0.21% | 4,208,900 | 4兆8247億 | +3.14% | 6.6 | 0.48 |
08/24 | 3,421 | 3,469 | 3,404 | 3,405 | +0.5% | 5,176,400 | 4兆8148億 | +3.24% | 6.59 | 0.48 |
08/23 | 3,423 | 3,450 | 3,377 | 3,388 | -1.4% | 5,878,100 | 4兆7908億 | +2.95% | 6.56 | 0.48 |
08/22 | 3,448 | 3,468 | 3,388 | 3,436 | -0.09% | 6,400,200 | 4兆8586億 | +4.6% | 6.65 | 0.48 |
08/19 | 3,415 | 3,477 | 3,409 | 3,439 | +1.66% | 8,253,200 | 4兆8629億 | +5.1% | 6.65 | 0.48 |
08/18 | 3,400 | 3,487 | 3,371 | 3,383 | -1.6% | 10,300,400 | 4兆7837億 | +3.77% | 6.55 | 0.48 |
08/17 | 3,340 | 3,442 | 3,337 | 3,438 | +3.27% | 7,736,900 | 4兆8615億 | +5.98% | 6.65 | 0.48 |
08/16 | 3,383 | 3,408 | 3,326 | 3,329 | -0.98% | 6,295,900 | 4兆7073億 | +3.35% | 6.44 | 0.47 |
08/15 | 3,381 | 3,401 | 3,355 | 3,362 | -0.44% | 4,908,100 | 4兆7540億 | +5.1% | 6.51 | 0.47 |
08/12 | 3,417 | 3,432 | 3,346 | 3,377 | -0.65% | 8,577,500 | 4兆7752億 | +6.3% | 6.53 | 0.47 |
08/10 | 3,383 | 3,440 | 3,374 | 3,399 | -0.29% | 6,928,100 | 4兆8063億 | +7.73% | 6.58 | 0.48 |
08/09 | 3,447 | 3,456 | 3,380 | 3,409 | +0.92% | 10,875,600 | 4兆8205億 | +8.77% | 6.6 | 0.48 |
08/08 | 3,273 | 3,415 | 3,273 | 3,378 | +5.27% | 11,545,100 | 4兆7766億 | +8.44% | 6.54 | 0.47 |
08/05 | 3,250 | 3,268 | 3,195 | 3,209 | -0.31% | 7,576,900 | 4兆5377億 | +3.58% | 6.21 | 0.45 |
08/04 | 3,179 | 3,234 | 3,126 | 3,219 | +2.22% | 10,918,300 | 4兆5518億 | +4.28% | 6.23 | 0.45 |
08/03 | 3,192 | 3,219 | 3,128 | 3,149 | -4.29% | 10,036,700 | 4兆4528億 | +2.44% | 6.09 | 0.44 |
08/02 | 3,380 | 3,407 | 3,276 | 3,290 | -4.19% | 10,798,500 | 4兆6522億 | +7.41% | 6.37 | 0.46 |
08/01 | 3,307 | 3,484 | 3,258 | 3,434 | +3.81% | 20,575,300 | 4兆8558億 | +12.66% | 6.65 | 0.48 |
07/29 | 3,058 | 3,320 | 3,044 | 3,308 | +7.75% | 28,095,200 | 4兆6776億 | +9.17% | 6.4 | 0.46 |
07/28 | 3,091 | 3,107 | 3,035 | 3,070 | -2.26% | 7,515,200 | 4兆3411億 | +1.42% | 5.94 | 0.43 |
07/27 | 3,142 | 3,175 | 3,102 | 3,141 | +0.8% | 8,604,700 | 4兆4415億 | +3.59% | 6.08 | 0.44 |
07/26 | 3,143 | 3,148 | 3,087 | 3,116 | -1.89% | 8,112,500 | 4兆4061億 | +2.64% | 6.03 | 0.44 |
07/25 | 3,190 | 3,224 | 3,150 | 3,176 | -0.44% | 7,238,000 | 4兆4910億 | +4.51% | 6.15 | 0.45 |
07/22 | 3,171 | 3,209 | 3,163 | 3,190 | -1.57% | 6,435,600 | 4兆5108億 | +5.07% | 6.17 | 0.45 |
07/21 | 3,240 | 3,283 | 3,202 | 3,241 | +2.24% | 10,321,500 | 4兆5829億 | +6.89% | 6.27 | 0.46 |
07/20 | 3,219 | 3,233 | 3,135 | 3,170 | -1.95% | 8,627,400 | 4兆4825億 | +4.72% | 6.13 | 0.45 |
07/19 | 3,288 | 3,293 | 3,195 | 3,233 | 0% | 8,632,200 | 4兆5716億 | +6.91% | 6.26 | 0.45 |
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 |