株価チャート
2016/07/07～2016/12/02
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2016 |
| 12/02 | 3,435 | 3,457 | 3,398 | 3,406 | -1.4% | 2,041,600 | 1兆3197億 | +4% | 14.45 | 1.4 |
| 12/01 | 3,487 | 3,493 | 3,438 | 3,455 | -0.69% | 1,919,600 | 1兆3385億 | +5.67% | 14.65 | 1.42 |
| 11/30 | 3,458 | 3,479 | 3,446 | 3,479 | +0.24% | 1,785,800 | 1兆3478億 | +6.6% | 14.75 | 1.43 |
| 11/29 | 3,409 | 3,472 | 3,399 | 3,470 | +1.79% | 2,437,800 | 1兆3445億 | +6.67% | 14.72 | 1.43 |
| 11/28 | 3,390 | 3,423 | 3,377 | 3,409 | +0.87% | 2,009,400 | 1兆3208億 | +5.09% | 14.46 | 1.4 |
| 11/25 | 3,350 | 3,388 | 3,347 | 3,380 | +1.21% | 1,253,600 | 1兆3094億 | +4.5% | 14.33 | 1.39 |
| 11/24 | 3,344 | 3,349 | 3,326 | 3,339 | +0.54% | 916,800 | 1兆2937億 | +3.53% | 14.16 | 1.37 |
| 11/22 | 3,298 | 3,339 | 3,296 | 3,321 | +0.36% | 1,113,200 | 1兆2867億 | +3.23% | 14.09 | 1.37 |
| 11/21 | 3,314 | 3,320 | 3,282 | 3,309 | +0.27% | 885,400 | 1兆2821億 | +3.12% | 14.04 | 1.36 |
| 11/18 | 3,272 | 3,304 | 3,255 | 3,300 | +1.73% | 2,215,200 | 1兆2786億 | +3.09% | 14 | 1.36 |
| 11/17 | 3,222 | 3,259 | 3,213 | 3,244 | +0.48% | 1,396,200 | 1兆2569億 | +1.6% | 13.76 | 1.34 |
| 11/16 | 3,222 | 3,231 | 3,173 | 3,229 | +1.45% | 1,657,600 | 1兆2509億 | +1.24% | 13.69 | 1.33 |
| 11/15 | 3,220 | 3,220 | 3,164 | 3,183 | -1.46% | 1,816,600 | 1兆2331億 | -0.11% | 13.5 | 1.31 |
| 11/14 | 3,207 | 3,233 | 3,186 | 3,230 | +1.3% | 1,113,000 | 1兆2513億 | +1.43% | 13.7 | 1.33 |
| 11/11 | 3,229 | 3,237 | 3,179 | 3,188 | -0.7% | 1,789,200 | 1兆2352億 | +0.19% | 13.52 | 1.31 |
| 11/10 | 3,197 | 3,218 | 3,152 | 3,211 | +4.08% | 2,093,600 | 1兆2439億 | +0.96% | 13.62 | 1.32 |
| 11/09 | 3,167 | 3,209 | 3,033 | 3,085 | -2.51% | 2,272,600 | 1兆1951億 | -2.91% | 13.08 | 1.27 |
| 11/08 | 3,184 | 3,199 | 3,155 | 3,164 | -0.61% | 1,206,800 | 1兆2259億 | -0.5% | 13.42 | 1.3 |
| 11/07 | 3,199 | 3,213 | 3,159 | 3,184 | +1.03% | 1,346,200 | 1兆2335億 | +0.17% | 13.5 | 1.31 |
| 11/04 | 3,115 | 3,159 | 3,097 | 3,151 | +1.19% | 2,240,600 | 1兆2209億 | -0.82% | 13.37 | 1.3 |
| 11/02 | 3,150 | 3,163 | 3,104 | 3,114 | -1.83% | 2,361,000 | 1兆2065億 | -2.01% | 13.21 | 1.28 |
| 11/01 | 3,197 | 3,199 | 3,149 | 3,172 | -1.98% | 3,175,600 | 1兆2290億 | -0.31% | 13.45 | 1.31 |
| 10/31 | 3,303 | 3,319 | 3,222 | 3,236 | -2.82% | 2,906,800 | 1兆2538億 | +1.67% | 13.73 | 1.33 |
| 10/28 | 3,280 | 3,332 | 3,267 | 3,330 | +1.29% | 2,565,800 | 1兆2902億 | +4.59% | 14.12 | 1.37 |
| 10/27 | 3,289 | 3,330 | 3,277 | 3,288 | +0.7% | 2,128,000 | 1兆2738億 | +3.41% | 13.94 | 1.35 |
| 10/26 | 3,298 | 3,298 | 3,238 | 3,265 | -0.73% | 2,055,400 | 1兆2648億 | +2.92% | 13.85 | 1.34 |
| 10/25 | 3,260 | 3,312 | 3,258 | 3,289 | +1.17% | 2,098,400 | 1兆2741億 | +3.9% | 13.95 | 1.35 |
| 10/24 | 3,235 | 3,259 | 3,228 | 3,251 | +0.9% | 2,051,400 | 1兆2594億 | +3.03% | 13.79 | 1.34 |
| 10/21 | 3,231 | 3,253 | 3,201 | 3,222 | +1.27% | 2,902,200 | 1兆2482億 | +2.37% | 13.66 | 1.33 |
| 10/20 | 3,148 | 3,212 | 3,135 | 3,181 | +1.18% | 2,185,400 | 1兆2325億 | +1.34% | 13.49 | 1.31 |
| 10/19 | 3,092 | 3,146 | 3,092 | 3,144 | +0.54% | 1,314,800 | 1兆2182億 | +0.38% | 13.34 | 1.29 |
| 10/18 | 3,081 | 3,130 | 3,052 | 3,127 | +0.14% | 1,853,400 | 1兆2116億 | 0% | 13.26 | 1.29 |
| 10/17 | 3,100 | 3,133 | 3,096 | 3,123 | +0.37% | 936,800 | 1兆2098億 | -0.02% | 13.24 | 1.29 |
| 10/14 | 3,111 | 3,131 | 3,100 | 3,111 | -0.19% | 1,225,800 | 1兆2054億 | -0.26% | 13.2 | 1.28 |
| 10/13 | 3,143 | 3,155 | 3,102 | 3,117 | -0.64% | 1,487,000 | 1兆2077億 | +0.03% | 13.22 | 1.28 |
| 10/12 | 3,130 | 3,178 | 3,126 | 3,137 | -0.37% | 1,103,600 | 1兆2154億 | +0.8% | 13.31 | 1.29 |
| 10/11 | 3,138 | 3,164 | 3,123 | 3,149 | +0.35% | 1,092,000 | 1兆2199億 | +1.37% | 13.35 | 1.3 |
| 10/07 | 3,166 | 3,167 | 3,121 | 3,138 | -1.15% | 1,095,800 | 1兆2156億 | +1.28% | 13.31 | 1.29 |
| 10/06 | 3,165 | 3,190 | 3,150 | 3,174 | +1% | 1,501,200 | 1兆2298億 | +2.69% | 13.46 | 1.31 |
| 10/05 | 3,134 | 3,163 | 3,118 | 3,143 | +0.61% | 1,204,600 | 1兆2176億 | +2.1% | 13.33 | 1.29 |
| 10/04 | 3,148 | 3,156 | 3,109 | 3,124 | -1.23% | 1,541,400 | 1兆2102億 | +1.78% | 13.25 | 1.29 |
| 10/03 | 3,141 | 3,182 | 3,138 | 3,163 | +1.39% | 800,600 | 1兆2253億 | +3.32% | 13.41 | 1.3 |
| 09/30 | 3,105 | 3,160 | 3,071 | 3,119 | -1.72% | 1,536,000 | 1兆2085億 | +2.16% | 13.23 | 1.28 |
| 09/29 | 3,185 | 3,186 | 3,154 | 3,174 | +0.19% | 1,014,200 | 1兆2296億 | +4.08% | 13.46 | 1.31 |
| 09/28 | 3,161 | 3,186 | 3,126 | 3,168 | -1.62% | 2,063,200 | 1兆2273億 | +4.16% | 13.44 | 1.3 |
| 09/27 | 3,118 | 3,220 | 3,115 | 3,220 | +0.67% | 2,450,000 | 1兆2474億 | +6.18% | 13.66 | 1.33 |
| 09/26 | 3,236 | 3,236 | 3,189 | 3,198 | -1.28% | 1,127,000 | 1兆2391億 | +6% | 13.56 | 1.32 |
| 09/23 | 3,209 | 3,240 | 3,191 | 3,240 | +0.97% | 2,195,200 | 1兆2552億 | +7.8% | 13.74 | 1.33 |
| 09/21 | 3,117 | 3,215 | 3,101 | 3,209 | +3.03% | 1,876,200 | 1兆2431億 | +7.24% | 13.61 | 1.32 |
| 09/20 | 3,083 | 3,129 | 3,064 | 3,114 | +0.23% | 1,622,800 | 1兆2065億 | +4.43% | 13.21 | 1.28 |
| 09/16 | 3,049 | 3,108 | 3,037 | 3,107 | +2.93% | 2,029,200 | 1兆2038億 | +4.4% | 13.18 | 1.28 |
| 09/15 | 3,040 | 3,049 | 3,004 | 3,019 | -1.53% | 1,308,000 | 1兆1695億 | +1.56% | 12.8 | 1.24 |
| 09/14 | 3,020 | 3,083 | 3,005 | 3,066 | +1.52% | 2,090,600 | 1兆1877億 | +3.15% | 13 | 1.26 |
| 09/13 | 2,997 | 3,033 | 2,990 | 3,020 | +0.92% | 1,715,200 | 1兆1699億 | +1.74% | 12.81 | 1.24 |
| 09/12 | 2,990 | 3,016 | 2,967 | 2,992 | -1.14% | 1,418,000 | 1兆1593億 | +0.84% | 12.69 | 1.23 |
| 09/09 | 3,003 | 3,038 | 3,002 | 3,027 | -0.1% | 1,332,400 | 1兆1726億 | +2.07% | 12.84 | 1.25 |
| 09/08 | 3,025 | 3,045 | 3,003 | 3,030 | +0.08% | 1,090,800 | 1兆1738億 | +2.24% | 12.85 | 1.25 |
| 09/07 | 3,021 | 3,052 | 3,008 | 3,027 | -0.39% | 1,059,800 | 1兆1728億 | +2.13% | 12.84 | 1.25 |
| 09/06 | 3,014 | 3,039 | 3,008 | 3,039 | +0.66% | 850,400 | 1兆1775億 | +2.36% | 12.89 | 1.25 |
| 09/05 | 3,013 | 3,035 | 2,999 | 3,019 | +1.5% | 1,200,600 | 1兆1697億 | +1.55% | 12.81 | 1.24 |
| 09/02 | 2,937 | 2,998 | 2,936 | 2,975 | +1.05% | 1,199,800 | 1兆1525億 | -0.22% | 12.62 | 1.22 |
| 09/01 | 2,937 | 2,956 | 2,908 | 2,944 | -0.59% | 1,458,200 | 1兆1405億 | -1.49% | 12.49 | 1.21 |
| 08/31 | 2,893 | 2,970 | 2,871 | 2,961 | +3.12% | 1,984,200 | 1兆1472億 | -1.43% | 12.56 | 1.22 |
| 08/30 | 2,894 | 2,894 | 2,858 | 2,872 | -1.15% | 1,639,000 | 1兆1126億 | -4.89% | 12.18 | 1.18 |
| 08/29 | 2,950 | 2,952 | 2,895 | 2,905 | -0.65% | 1,445,800 | 1兆1256億 | -4.38% | 12.32 | 1.2 |
| 08/26 | 2,968 | 2,979 | 2,924 | 2,924 | -1.4% | 1,009,400 | 1兆1329億 | -4.29% | 12.4 | 1.2 |
| 08/25 | 3,001 | 3,008 | 2,959 | 2,966 | -1.51% | 1,540,800 | 1兆1490億 | -3.44% | 12.58 | 1.22 |
| 08/24 | 2,977 | 3,019 | 2,974 | 3,011 | +1.16% | 1,180,400 | 1兆1666億 | -2.49% | 12.77 | 1.24 |
| 08/23 | 2,925 | 2,997 | 2,923 | 2,977 | +1.1% | 1,793,000 | 1兆1533億 | -4.01% | 12.63 | 1.23 |
| 08/22 | 2,874 | 2,976 | 2,873 | 2,944 | +3.15% | 2,547,800 | 1兆1407億 | -5.46% | 12.49 | 1.21 |
| 08/19 | 2,875 | 2,875 | 2,799 | 2,854 | -1.07% | 2,802,000 | 1兆1058億 | -8.73% | 12.11 | 1.18 |
| 08/18 | 2,900 | 2,922 | 2,885 | 2,885 | -1.28% | 1,613,600 | 1兆1178億 | -8.24% | 12.24 | 1.19 |
| 08/17 | 2,950 | 2,950 | 2,895 | 2,923 | -1.15% | 1,842,000 | 1兆1323億 | -7.55% | 12.4 | 1.2 |
| 08/16 | 2,995 | 3,004 | 2,954 | 2,957 | -0.57% | 1,440,200 | 1兆1455億 | -6.91% | 12.54 | 1.22 |
| 08/15 | 2,975 | 2,997 | 2,968 | 2,974 | -0.45% | 1,237,800 | 1兆1521億 | -6.7% | 12.61 | 1.22 |
| 08/12 | 3,005 | 3,014 | 2,967 | 2,987 | -0.95% | 1,531,800 | 1兆1573億 | -6.71% | 12.67 | 1.23 |
| 08/10 | 2,992 | 3,032 | 2,973 | 3,016 | +1.5% | 1,754,600 | 1兆1684億 | -6.18% | 12.79 | 1.24 |
| 08/09 | 2,970 | 3,001 | 2,961 | 2,971 | -0.65% | 1,231,000 | 1兆1511億 | -7.9% | 12.6 | 1.22 |
| 08/08 | 2,963 | 2,992 | 2,936 | 2,991 | +1.18% | 1,278,000 | 1兆1587億 | -7.62% | 12.68 | 1.23 |
| 08/05 | 2,976 | 2,987 | 2,930 | 2,956 | -0.59% | 2,249,800 | 1兆1451億 | -8.95% | 12.54 | 1.22 |
| 08/04 | 3,039 | 3,047 | 2,957 | 2,973 | -2.28% | 3,120,800 | 1兆1519億 | -8.72% | 12.61 | 1.22 |
| 08/03 | 3,121 | 3,144 | 3,033 | 3,043 | -3.49% | 2,672,600 | 1兆1788億 | -6.87% | 12.91 | 1.25 |
| 08/02 | 3,159 | 3,200 | 3,153 | 3,153 | -0.27% | 1,690,600 | 1兆2214億 | -3.68% | 13.37 | 1.3 |
| 08/01 | 3,160 | 3,167 | 3,120 | 3,161 | -1.3% | 1,569,600 | 1兆2247億 | -3.42% | 13.41 | 1.3 |
| 07/29 | 3,145 | 3,205 | 3,126 | 3,203 | +1.7% | 2,290,200 | 1兆2408億 | -1.97% | 13.58 | 1.32 |
| 07/28 | 3,244 | 3,278 | 3,138 | 3,149 | -5.82% | 3,901,800 | 1兆2201億 | -3.64% | 13.36 | 1.3 |
| 07/27 | 3,355 | 3,390 | 3,327 | 3,344 | +0.33% | 1,359,800 | 1兆2955億 | +2.25% | 14.18 | 1.38 |
| 07/26 | 3,354 | 3,400 | 3,298 | 3,333 | -0.42% | 1,701,200 | 1兆2912億 | +2.07% | 14.14 | 1.37 |
| 07/25 | 3,320 | 3,363 | 3,293 | 3,347 | +0.33% | 981,600 | 1兆2966億 | +2.68% | 14.19 | 1.38 |
| 07/22 | 3,301 | 3,362 | 3,301 | 3,336 | -0.15% | 1,277,200 | 1兆2924億 | +2.57% | 14.15 | 1.37 |
| 07/21 | 3,388 | 3,399 | 3,309 | 3,341 | -0.76% | 2,043,000 | 1兆2943億 | +2.88% | 14.17 | 1.38 |
| 07/20 | 3,339 | 3,368 | 3,322 | 3,366 | +0.24% | 1,549,800 | 1兆3042億 | +3.73% | 14.28 | 1.39 |
| 07/19 | 3,331 | 3,380 | 3,319 | 3,358 | +1.8% | 1,852,800 | 1兆3011億 | +3.55% | 14.24 | 1.38 |
| 07/15 | 3,280 | 3,324 | 3,245 | 3,299 | +1.1% | 1,848,000 | 1兆2780億 | +1.74% | 13.99 | 1.36 |
| 07/14 | 3,239 | 3,276 | 3,206 | 3,263 | -0.79% | 1,938,800 | 1兆2641億 | +0.42% | 13.84 | 1.34 |
| 07/13 | 3,352 | 3,352 | 3,266 | 3,289 | -0.3% | 2,332,200 | 1兆2741億 | +0.97% | 13.95 | 1.35 |
| 07/12 | 3,353 | 3,383 | 3,296 | 3,299 | +0.17% | 2,198,400 | 1兆2780億 | +1% | 13.99 | 1.36 |
| 07/11 | 3,318 | 3,327 | 3,286 | 3,293 | +1.54% | 2,324,200 | 1兆2759億 | +0.61% | 13.97 | 1.36 |
| 07/08 | 3,345 | 3,347 | 3,243 | 3,243 | -2.74% | 1,719,800 | 1兆2565億 | -1.13% | 13.76 | 1.34 |
| 07/07 | 3,323 | 3,360 | 3,294 | 3,335 | +0.95% | 1,873,200 | 1兆2920億 | +1.45% | 14.14 | 1.37 |
