株価チャート
2016/08/04~2016/12/30
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 |
12/30 | 2,680 | 2,680 | 2,655 | 2,663 | -0.11% | 2,983,700 | 10兆5416億 | +0.45% | 15.12 | 1.8 |
12/29 | 2,690 | 2,694 | 2,663 | 2,666 | -0.19% | 3,142,300 | 10兆5534億 | +0.72% | 15.14 | 1.8 |
12/28 | 2,681 | 2,682 | 2,659 | 2,671 | +0.38% | 2,525,300 | 10兆5732億 | +1.1% | 15.16 | 1.8 |
12/27 | 2,669 | 2,683 | 2,658 | 2,661 | -0.45% | 2,927,100 | 10兆5336億 | +0.95% | 15.11 | 1.8 |
12/26 | 2,703 | 2,712 | 2,669 | 2,673 | -2.09% | 3,718,800 | 10兆5811億 | +1.75% | 15.18 | 1.8 |
12/22 | 2,718 | 2,730 | 2,709 | 2,730 | +0.44% | 3,128,000 | 10兆8068億 | +4.2% | 15.5 | 1.84 |
12/21 | 2,728 | 2,733 | 2,713 | 2,718 | -0.37% | 3,432,600 | 10兆7593億 | +4.18% | 15.43 | 1.83 |
12/20 | 2,704 | 2,737 | 2,686 | 2,728 | +0.59% | 3,690,600 | 10兆7989億 | +5.04% | 15.49 | 1.84 |
12/19 | 2,690 | 2,715 | 2,688 | 2,712 | +1.12% | 4,777,500 | 10兆7355億 | +4.99% | 15.4 | 1.83 |
12/16 | 2,712 | 2,714 | 2,663 | 2,682 | -1.14% | 6,751,600 | 10兆6168億 | +4.36% | 15.23 | 1.81 |
12/15 | 2,716 | 2,738 | 2,708 | 2,713 | -0.15% | 4,122,200 | 10兆7395億 | +5.89% | 15.4 | 1.83 |
12/14 | 2,690 | 2,739 | 2,685 | 2,717 | +0.93% | 5,795,100 | 10兆7553億 | +6.47% | 15.42 | 1.83 |
12/13 | 2,688 | 2,703 | 2,676 | 2,692 | +2.05% | 7,391,500 | 10兆6563億 | +5.82% | 15.28 | 1.82 |
12/12 | 2,638 | 2,668 | 2,630 | 2,638 | +1.42% | 6,033,900 | 10兆4426億 | +3.9% | 14.98 | 1.78 |
12/09 | 2,586 | 2,613 | 2,561 | 2,601 | -0.42% | 8,956,500 | 10兆2961億 | +2.52% | 14.77 | 1.75 |
12/08 | 2,587 | 2,624 | 2,572 | 2,612 | +3.45% | 9,892,000 | 10兆3397億 | +2.96% | 14.83 | 1.76 |
12/07 | 2,570 | 2,570 | 2,510 | 2,525 | -1.75% | 7,881,800 | 9兆9953億 | -0.51% | 14.33 | 1.7 |
12/06 | 2,597 | 2,598 | 2,558 | 2,570 | -0.39% | 5,321,600 | 10兆1734億 | +1.06% | 14.59 | 1.73 |
12/05 | 2,596 | 2,610 | 2,574 | 2,580 | -0.65% | 3,946,800 | 10兆2130億 | +1.42% | 14.65 | 1.74 |
12/02 | 2,626 | 2,633 | 2,592 | 2,597 | -1.4% | 4,961,600 | 10兆2803億 | +2.04% | 14.74 | 1.75 |
12/01 | 2,645 | 2,650 | 2,613 | 2,634 | +0.38% | 6,258,000 | 10兆4268億 | +3.5% | 14.95 | 1.78 |
11/30 | 2,600 | 2,643 | 2,594 | 2,624 | -0.3% | 11,335,400 | 10兆3872億 | +3.27% | 14.9 | 1.77 |
11/29 | 2,655 | 2,657 | 2,625 | 2,632 | -0.38% | 5,697,600 | 10兆4188億 | +3.74% | 14.94 | 1.78 |
11/28 | 2,600 | 2,649 | 2,598 | 2,642 | +1.77% | 6,349,200 | 10兆4584億 | +4.34% | 15 | 1.78 |
11/25 | 2,579 | 2,596 | 2,561 | 2,596 | +1.37% | 5,390,100 | 10兆2763億 | +2.61% | 14.74 | 1.75 |
11/24 | 2,580 | 2,580 | 2,547 | 2,561 | +0.31% | 5,631,000 | 10兆1378億 | +1.27% | 14.54 | 1.73 |
11/22 | 2,527 | 2,565 | 2,521 | 2,553 | +1.71% | 5,675,900 | 10兆1061億 | +0.95% | 14.49 | 1.72 |
11/21 | 2,450 | 2,515 | 2,450 | 2,510 | +2.87% | 6,248,400 | 9兆9359億 | -0.71% | 14.25 | 1.69 |
11/18 | 2,483 | 2,486 | 2,439 | 2,440 | -2.05% | 8,588,000 | 9兆6588億 | -3.56% | 13.85 | 1.65 |
11/17 | 2,475 | 2,499 | 2,460 | 2,491 | +0.93% | 6,982,700 | 9兆8607億 | -1.62% | 14.14 | 1.68 |
11/16 | 2,436 | 2,472 | 2,423 | 2,468 | +3.01% | 7,450,000 | 9兆7696億 | -2.57% | 14.01 | 1.67 |
11/15 | 2,388 | 2,403 | 2,361 | 2,396 | +0.25% | 7,200,800 | 9兆4846億 | -5.45% | 13.6 | 1.62 |
11/14 | 2,410 | 2,412 | 2,383 | 2,390 | -0.17% | 7,787,300 | 9兆4609億 | -5.79% | 13.57 | 1.61 |
11/11 | 2,450 | 2,450 | 2,384 | 2,394 | -3.31% | 10,386,500 | 9兆4767億 | -5.82% | 13.59 | 1.62 |
11/10 | 2,500 | 2,503 | 2,456 | 2,476 | +0.61% | 8,032,500 | 9兆8013億 | -2.79% | 14.06 | 1.67 |
11/09 | 2,549 | 2,556 | 2,431 | 2,461 | -2.5% | 7,379,900 | 9兆7419億 | -3.49% | 13.97 | 1.66 |
11/08 | 2,580 | 2,580 | 2,514 | 2,524 | -1.25% | 5,127,400 | 9兆9913億 | -1.14% | 14.33 | 1.7 |
11/07 | 2,607 | 2,608 | 2,533 | 2,556 | -0.97% | 5,720,600 | 10兆1180億 | +0.04% | 14.51 | 1.72 |
11/04 | 2,591 | 2,611 | 2,561 | 2,581 | -1% | 7,955,600 | 10兆2169億 | +1.02% | 14.65 | 1.74 |
11/02 | 2,641 | 2,641 | 2,587 | 2,607 | -1.66% | 6,016,700 | 10兆3199億 | +2.04% | 14.8 | 1.76 |
11/01 | 2,653 | 2,657 | 2,636 | 2,651 | +0.38% | 4,506,400 | 10兆4940億 | +3.76% | 15.05 | 1.79 |
10/31 | 2,630 | 2,649 | 2,620 | 2,641 | +1.42% | 6,429,600 | 10兆4545億 | +3.41% | 14.99 | 1.78 |
10/28 | 2,590 | 2,606 | 2,581 | 2,604 | +0.08% | 5,749,200 | 10兆3080億 | +2% | 14.78 | 1.76 |
10/27 | 2,600 | 2,615 | 2,596 | 2,602 | +0.04% | 4,096,200 | 10兆3001億 | +1.96% | 14.77 | 1.76 |
10/26 | 2,578 | 2,601 | 2,550 | 2,601 | +2.81% | 6,835,100 | 10兆2961億 | +2% | 14.77 | 1.75 |
10/25 | 2,537 | 2,538 | 2,522 | 2,530 | +0.48% | 3,249,300 | 10兆151億 | -0.67% | 14.36 | 1.71 |
10/24 | 2,513 | 2,522 | 2,501 | 2,518 | +0.12% | 3,808,900 | 9兆9676億 | -1.1% | 14.3 | 1.7 |
10/21 | 2,571 | 2,572 | 2,510 | 2,515 | -2.41% | 5,647,600 | 9兆9557億 | -1.26% | 14.28 | 1.7 |
10/20 | 2,570 | 2,586 | 2,563 | 2,577 | +0.31% | 3,796,300 | 10兆2011億 | +1.14% | 14.63 | 1.74 |
10/19 | 2,577 | 2,580 | 2,561 | 2,569 | 0% | 3,152,200 | 10兆1694億 | +0.82% | 14.58 | 1.73 |
10/18 | 2,551 | 2,584 | 2,545 | 2,569 | +1.22% | 4,782,300 | 10兆1694億 | +0.75% | 14.58 | 1.73 |
10/17 | 2,540 | 2,554 | 2,520 | 2,538 | -0.94% | 3,580,400 | 10兆467億 | -0.59% | 14.41 | 1.71 |
10/14 | 2,502 | 2,572 | 2,496 | 2,562 | +2.85% | 5,026,900 | 10兆1417億 | +0.2% | 14.54 | 1.73 |
10/13 | 2,517 | 2,520 | 2,479 | 2,491 | -0.04% | 3,938,100 | 9兆8607億 | -2.73% | 14.14 | 1.68 |
10/12 | 2,501 | 2,525 | 2,489 | 2,492 | -0.84% | 4,582,000 | 9兆8646億 | -2.96% | 14.15 | 1.68 |
10/11 | 2,483 | 2,515 | 2,459 | 2,513 | +2.2% | 5,396,400 | 9兆9478億 | -2.41% | 14.27 | 1.7 |
10/07 | 2,501 | 2,506 | 2,441 | 2,459 | -2.07% | 6,452,500 | 9兆7340億 | -4.65% | 13.96 | 1.66 |
10/06 | 2,509 | 2,516 | 2,489 | 2,511 | -0.24% | 5,575,800 | 9兆9399億 | -2.86% | 14.26 | 1.69 |
10/05 | 2,557 | 2,563 | 2,512 | 2,517 | -1.53% | 4,710,000 | 9兆9636億 | -2.82% | 14.29 | 1.7 |
10/04 | 2,540 | 2,556 | 2,527 | 2,556 | +0.16% | 3,477,900 | 10兆1180億 | -1.54% | 14.51 | 1.72 |
10/03 | 2,579 | 2,595 | 2,552 | 2,552 | -0.39% | 3,856,500 | 10兆1022億 | -1.85% | 14.49 | 1.72 |
09/30 | 2,560 | 2,581 | 2,544 | 2,562 | -0.08% | 4,395,900 | 10兆1417億 | -1.61% | 14.61 | 1.74 |
09/29 | 2,584 | 2,586 | 2,552 | 2,564 | 0% | 3,562,300 | 10兆1497億 | -1.72% | 14.62 | 1.74 |
09/28 | 2,581 | 2,584 | 2,543 | 2,564 | -2.25% | 4,108,100 | 10兆1497億 | -1.95% | 14.62 | 1.74 |
09/27 | 2,580 | 2,623 | 2,565 | 2,623 | +0.27% | 5,368,000 | 10兆3832億 | +0.15% | 14.95 | 1.78 |
09/26 | 2,617 | 2,626 | 2,603 | 2,616 | -0.04% | 3,408,500 | 10兆3555億 | -0.15% | 14.91 | 1.77 |
09/23 | 2,630 | 2,633 | 2,590 | 2,617 | +1.32% | 4,869,100 | 10兆3595億 | -0.19% | 14.92 | 1.77 |
09/21 | 2,549 | 2,587 | 2,526 | 2,583 | +0.94% | 4,985,600 | 10兆2249億 | -1.64% | 14.73 | 1.75 |
09/20 | 2,560 | 2,561 | 2,533 | 2,559 | +1.67% | 5,459,100 | 10兆1299億 | -2.74% | 14.59 | 1.73 |
09/16 | 2,515 | 2,523 | 2,500 | 2,517 | +0.28% | 4,971,400 | 9兆9636億 | -4.55% | 14.35 | 1.71 |
09/15 | 2,540 | 2,542 | 2,497 | 2,510 | -1.06% | 4,493,300 | 9兆9359億 | -5.1% | 14.31 | 1.7 |
09/14 | 2,548 | 2,556 | 2,536 | 2,537 | -0.63% | 4,116,200 | 10兆428億 | -4.37% | 14.46 | 1.72 |
09/13 | 2,563 | 2,589 | 2,538 | 2,553 | -0.97% | 5,557,800 | 10兆1061億 | -3.95% | 14.56 | 1.73 |
09/12 | 2,580 | 2,589 | 2,566 | 2,578 | -0.88% | 4,884,900 | 10兆2051億 | -3.12% | 14.7 | 1.75 |
09/09 | 2,642 | 2,655 | 2,595 | 2,601 | -1.55% | 5,619,300 | 10兆2961億 | -2.36% | 14.83 | 1.76 |
09/08 | 2,640 | 2,656 | 2,629 | 2,642 | -0.38% | 3,932,800 | 10兆4584億 | -0.97% | 15.06 | 1.79 |
09/07 | 2,655 | 2,667 | 2,633 | 2,652 | -0.49% | 4,372,700 | 10兆4980億 | -0.79% | 15.12 | 1.8 |
09/06 | 2,660 | 2,674 | 2,649 | 2,665 | +0.23% | 3,395,900 | 10兆5495億 | -0.52% | 15.19 | 1.81 |
09/05 | 2,700 | 2,700 | 2,656 | 2,659 | +0.11% | 3,168,800 | 10兆5257億 | -0.97% | 15.16 | 1.8 |
09/02 | 2,634 | 2,665 | 2,633 | 2,656 | +1.1% | 3,722,600 | 10兆5138億 | -1.19% | 15.14 | 1.8 |
09/01 | 2,610 | 2,644 | 2,603 | 2,627 | +0.92% | 4,002,000 | 10兆3990億 | -2.45% | 14.98 | 1.78 |
08/31 | 2,629 | 2,631 | 2,600 | 2,603 | -1.1% | 8,816,000 | 10兆3040億 | -3.59% | 14.84 | 1.76 |
08/30 | 2,659 | 2,668 | 2,631 | 2,632 | -1.94% | 4,359,800 | 10兆4188億 | -2.84% | 15.01 | 1.78 |
08/29 | 2,694 | 2,707 | 2,673 | 2,684 | +1.71% | 4,297,400 | 10兆6247億 | -1.21% | 15.3 | 1.82 |
08/26 | 2,668 | 2,675 | 2,625 | 2,639 | -1.09% | 4,443,900 | 10兆4465億 | -3.19% | 15.05 | 1.79 |
08/25 | 2,685 | 2,686 | 2,656 | 2,668 | -0.22% | 3,781,000 | 10兆5613億 | -2.45% | 15.21 | 1.81 |
08/24 | 2,705 | 2,719 | 2,665 | 2,674 | -1.15% | 4,059,500 | 10兆5851億 | -2.59% | 15.25 | 1.81 |
08/23 | 2,673 | 2,714 | 2,668 | 2,705 | +1.2% | 4,098,600 | 10兆7078億 | -1.71% | 15.42 | 1.83 |
08/22 | 2,654 | 2,683 | 2,652 | 2,673 | +0.75% | 3,130,300 | 10兆5811億 | -3.08% | 15.24 | 1.81 |
08/19 | 2,699 | 2,699 | 2,631 | 2,653 | -0.79% | 4,691,800 | 10兆5020億 | -4.05% | 15.13 | 1.8 |
08/18 | 2,705 | 2,723 | 2,671 | 2,674 | -1.11% | 4,900,200 | 10兆5851億 | -3.5% | 15.25 | 1.81 |
08/17 | 2,709 | 2,730 | 2,698 | 2,704 | -0.18% | 4,179,600 | 10兆7039億 | -2.66% | 15.42 | 1.83 |
08/16 | 2,715 | 2,728 | 2,696 | 2,709 | -0.22% | 4,616,700 | 10兆7236億 | -2.66% | 15.44 | 1.84 |
08/15 | 2,701 | 2,726 | 2,696 | 2,715 | -0.18% | 4,108,100 | 10兆7474億 | -2.58% | 15.48 | 1.84 |
08/12 | 2,739 | 2,750 | 2,701 | 2,720 | +0.74% | 4,643,600 | 10兆7672億 | -2.58% | 15.51 | 1.84 |
08/10 | 2,670 | 2,711 | 2,643 | 2,700 | +1.47% | 5,218,800 | 10兆6880億 | -3.54% | 15.39 | 1.83 |
08/09 | 2,609 | 2,663 | 2,605 | 2,661 | +1.56% | 4,576,000 | 10兆5336億 | -5.1% | 15.17 | 1.8 |
08/08 | 2,650 | 2,667 | 2,607 | 2,620 | -1.58% | 9,322,000 | 10兆3713億 | -6.86% | 14.94 | 1.78 |
08/05 | 2,700 | 2,736 | 2,654 | 2,662 | -1.77% | 7,127,900 | 10兆5376億 | -5.6% | 15.18 | 1.8 |
08/04 | 2,763 | 2,776 | 2,705 | 2,710 | -1.85% | 5,170,800 | 10兆7276億 | -4.04% | 15.45 | 1.84 |