株価チャート
2016/07/26～2016/12/20
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 |
| 12/20 | 4,695 | 4,695 | 4,576 | 4,632 | -1.34% | 8,250,900 | 6兆5499億 | +4.84% | 8.96 | 0.65 |
| 12/19 | 4,691 | 4,716 | 4,663 | 4,695 | -0.74% | 5,993,200 | 6兆6389億 | +7.02% | 9.09 | 0.66 |
| 12/16 | 4,750 | 4,767 | 4,710 | 4,730 | +0.81% | 9,945,200 | 6兆6884億 | +8.74% | 9.15 | 0.66 |
| 12/15 | 4,703 | 4,768 | 4,651 | 4,692 | -0.17% | 10,108,200 | 6兆6347億 | +8.94% | 9.08 | 0.66 |
| 12/14 | 4,675 | 4,708 | 4,642 | 4,700 | +0.95% | 8,476,200 | 6兆6460億 | +10.48% | 9.1 | 0.66 |
| 12/13 | 4,580 | 4,682 | 4,573 | 4,656 | -0.58% | 8,902,900 | 6兆5838億 | +10.65% | 9.01 | 0.65 |
| 12/12 | 4,757 | 4,761 | 4,599 | 4,683 | -0.99% | 13,075,400 | 6兆6220億 | +12.46% | 9.06 | 0.66 |
| 12/09 | 4,661 | 4,732 | 4,641 | 4,730 | +1.85% | 13,703,800 | 6兆6884億 | +14.92% | 9.15 | 0.66 |
| 12/08 | 4,642 | 4,656 | 4,610 | 4,644 | +1.57% | 10,887,300 | 6兆5668億 | +14.13% | 8.99 | 0.65 |
| 12/07 | 4,570 | 4,576 | 4,540 | 4,572 | +1.49% | 8,165,300 | 6兆4650億 | +13.48% | 8.85 | 0.64 |
| 12/06 | 4,510 | 4,519 | 4,481 | 4,505 | +2.32% | 11,020,300 | 6兆3703億 | +12.85% | 8.72 | 0.63 |
| 12/05 | 4,413 | 4,444 | 4,356 | 4,403 | -1.78% | 8,751,800 | 6兆2260億 | +11.27% | 8.52 | 0.62 |
| 12/02 | 4,427 | 4,526 | 4,396 | 4,483 | +2.89% | 20,689,100 | 6兆3392億 | +14.3% | 8.68 | 0.63 |
| 12/01 | 4,330 | 4,388 | 4,290 | 4,357 | +3.59% | 15,899,600 | 6兆1610億 | +12.15% | 8.43 | 0.61 |
| 11/30 | 4,270 | 4,316 | 4,195 | 4,206 | -1.11% | 13,396,000 | 5兆9475億 | +9.19% | 8.14 | 0.59 |
| 11/29 | 4,217 | 4,277 | 4,190 | 4,253 | +0.12% | 8,813,800 | 6兆139億 | +11.25% | 8.23 | 0.6 |
| 11/28 | 4,110 | 4,300 | 4,103 | 4,248 | +1.46% | 12,887,900 | 6兆69億 | +12.03% | 8.22 | 0.6 |
| 11/25 | 4,240 | 4,280 | 4,121 | 4,187 | -1.51% | 12,522,300 | 5兆9206億 | +11.33% | 8.1 | 0.59 |
| 11/24 | 4,290 | 4,318 | 4,233 | 4,251 | +0.85% | 11,899,900 | 6兆111億 | +13.97% | 8.23 | 0.6 |
| 11/22 | 4,191 | 4,228 | 4,163 | 4,215 | +0.36% | 8,643,100 | 5兆9602億 | +14.04% | 8.16 | 0.59 |
| 11/21 | 4,138 | 4,220 | 4,106 | 4,200 | +2.04% | 12,203,200 | 5兆9390億 | +14.66% | 8.13 | 0.59 |
| 11/18 | 4,250 | 4,254 | 4,102 | 4,116 | -0.41% | 14,973,100 | 5兆8202億 | +13.36% | 7.97 | 0.58 |
| 11/17 | 4,099 | 4,133 | 4,046 | 4,133 | -1.36% | 18,864,800 | 5兆8442億 | +14.77% | 8 | 0.58 |
| 11/16 | 4,077 | 4,291 | 4,069 | 4,190 | +5.25% | 30,398,400 | 5兆9248億 | +17.33% | 8.11 | 0.59 |
| 11/15 | 3,880 | 4,043 | 3,879 | 3,981 | +3.81% | 23,643,200 | 5兆6293億 | +12.39% | 7.7 | 0.56 |
| 11/14 | 3,838 | 3,860 | 3,787 | 3,835 | +1.13% | 11,089,200 | 5兆4229億 | +8.89% | 7.42 | 0.54 |
| 11/11 | 3,800 | 3,862 | 3,762 | 3,792 | +4.09% | 26,575,700 | 5兆3620億 | +8.06% | 7.34 | 0.53 |
| 11/10 | 3,640 | 3,662 | 3,571 | 3,643 | +8.58% | 19,713,400 | 5兆1514億 | +4.2% | 7.05 | 0.51 |
| 11/09 | 3,594 | 3,631 | 3,293 | 3,355 | -6.1% | 25,241,400 | 4兆7441億 | -3.81% | 6.49 | 0.47 |
| 11/08 | 3,564 | 3,601 | 3,550 | 3,573 | +0.93% | 5,559,900 | 5兆524億 | +2.41% | 6.91 | 0.5 |
| 11/07 | 3,560 | 3,582 | 3,533 | 3,540 | +1.2% | 6,411,300 | 5兆57億 | +1.69% | 6.85 | 0.5 |
| 11/04 | 3,504 | 3,544 | 3,456 | 3,498 | -1.49% | 7,378,000 | 4兆9463億 | +0.6% | 6.77 | 0.49 |
| 11/02 | 3,568 | 3,587 | 3,528 | 3,551 | -2.5% | 7,506,000 | 5兆213億 | +2.25% | 6.87 | 0.5 |
| 11/01 | 3,674 | 3,675 | 3,619 | 3,642 | -0.3% | 7,247,300 | 5兆1499億 | +4.87% | 7.05 | 0.51 |
| 10/31 | 3,612 | 3,657 | 3,609 | 3,653 | +0.94% | 8,465,000 | 5兆1655億 | +5.24% | 7.07 | 0.51 |
| 10/28 | 3,600 | 3,634 | 3,584 | 3,619 | +2.32% | 10,162,800 | 5兆1174億 | +4.29% | 7 | 0.51 |
| 10/27 | 3,535 | 3,557 | 3,515 | 3,537 | -0.28% | 6,331,200 | 5兆15億 | +1.87% | 6.84 | 0.5 |
| 10/26 | 3,545 | 3,553 | 3,519 | 3,547 | +0.57% | 5,248,500 | 5兆156億 | +2.28% | 6.86 | 0.5 |
| 10/25 | 3,500 | 3,562 | 3,496 | 3,527 | +1.32% | 7,267,800 | 4兆9873億 | +1.85% | 6.83 | 0.5 |
| 10/24 | 3,505 | 3,509 | 3,455 | 3,481 | -0.23% | 4,557,100 | 4兆9223億 | +0.72% | 6.74 | 0.49 |
| 10/21 | 3,489 | 3,532 | 3,415 | 3,489 | +0.81% | 9,806,000 | 4兆9336億 | +1.04% | 6.75 | 0.49 |
| 10/20 | 3,405 | 3,468 | 3,396 | 3,461 | +1.17% | 8,050,000 | 4兆8940億 | +0.29% | 6.7 | 0.49 |
| 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 |
