株価チャート
2016/04/06～2016/08/31
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2016 |
| 08/31 | 12,167 | 12,250 | 12,103 | 12,113 | -0.27% | 1,329,600 | 3兆8547億 | +1% | 77.11 | 6.45 |
| 08/30 | 12,073 | 12,167 | 12,070 | 12,147 | -0.03% | 1,499,100 | 3兆8653億 | +1.71% | 77.32 | 6.47 |
| 08/29 | 11,970 | 12,160 | 11,890 | 12,150 | +3.05% | 2,170,500 | 3兆8663億 | +2.12% | 77.35 | 6.47 |
| 08/26 | 11,800 | 11,930 | 11,593 | 11,790 | -0.25% | 3,351,000 | 3兆7518億 | -0.48% | 75.05 | 6.28 |
| 08/25 | 11,800 | 11,963 | 11,553 | 11,820 | -0.39% | 4,113,900 | 3兆7613億 | -0.04% | 75.24 | 6.29 |
| 08/24 | 12,053 | 12,283 | 11,823 | 11,867 | -2.68% | 2,693,100 | 3兆7762億 | +0.63% | 75.54 | 6.32 |
| 08/23 | 12,227 | 12,350 | 12,160 | 12,193 | -1.08% | 1,639,500 | 3兆8801億 | +3.63% | 77.62 | 6.49 |
| 08/22 | 12,423 | 12,453 | 12,303 | 12,327 | -0.46% | 1,062,300 | 3兆9226億 | +5.23% | 78.47 | 6.56 |
| 08/19 | 12,317 | 12,530 | 12,280 | 12,383 | +1.61% | 1,761,900 | 3兆9406億 | +6.84% | 78.83 | 6.59 |
| 08/18 | 12,293 | 12,540 | 12,150 | 12,187 | -1.11% | 2,565,000 | 3兆8780億 | +6.25% | 77.58 | 6.49 |
| 08/17 | 12,247 | 12,390 | 12,233 | 12,323 | +1.29% | 1,573,800 | 3兆9215億 | +8.55% | 78.45 | 6.56 |
| 08/16 | 12,530 | 12,560 | 12,167 | 12,167 | -3% | 2,885,700 | 3兆8716億 | +8.46% | 77.45 | 6.48 |
| 08/15 | 12,713 | 12,743 | 12,527 | 12,543 | -1.18% | 1,154,100 | 3兆9915億 | +13.31% | 79.85 | 6.68 |
| 08/12 | 12,510 | 12,750 | 12,373 | 12,693 | +2.92% | 2,698,800 | 4兆392億 | +16.28% | 80.8 | 6.76 |
| 08/10 | 12,533 | 12,620 | 12,310 | 12,333 | -1.33% | 2,476,800 | 3兆9247億 | +14.7% | 78.51 | 6.57 |
| 08/09 | 12,567 | 12,750 | 12,393 | 12,500 | -1% | 2,513,700 | 3兆9777億 | +17.77% | 79.57 | 6.66 |
| 08/08 | 12,600 | 12,650 | 12,383 | 12,627 | +3.38% | 2,856,000 | 4兆180億 | +20.45% | 80.38 | 6.72 |
| 08/05 | 11,983 | 12,293 | 11,890 | 12,213 | +3.21% | 3,885,600 | 3兆8865億 | +18.08% | 77.75 | 6.5 |
| 08/04 | 11,733 | 11,843 | 11,403 | 11,833 | +2.78% | 3,674,400 | 3兆7656億 | +15.8% | 75.33 | 6.3 |
| 08/03 | 11,447 | 11,693 | 11,300 | 11,513 | +2.68% | 3,865,800 | 3兆6637億 | +13.85% | 73.29 | 6.13 |
| 08/02 | 11,443 | 11,527 | 11,203 | 11,213 | -2.97% | 1,920,000 | 3兆5683億 | +11.92% | 71.38 | 5.97 |
| 08/01 | 11,100 | 11,633 | 11,037 | 11,557 | +3.71% | 2,841,900 | 3兆6775億 | +16.32% | 73.57 | 6.15 |
| 07/29 | 10,743 | 11,383 | 10,737 | 11,143 | +1.58% | 2,481,000 | 3兆5460億 | +13.43% | 70.94 | 5.93 |
| 07/28 | 11,100 | 11,123 | 10,950 | 10,970 | -2.14% | 1,157,100 | 3兆4908億 | +12.29% | 69.83 | 5.84 |
| 07/27 | 10,960 | 11,413 | 10,943 | 11,210 | +3.38% | 2,203,500 | 3兆5672億 | +15.48% | 71.36 | 5.97 |
| 07/26 | 11,013 | 11,100 | 10,787 | 10,843 | -1.93% | 1,722,300 | 3兆4505億 | +12.48% | 69.03 | 5.77 |
| 07/25 | 10,877 | 11,117 | 10,853 | 11,057 | +1.62% | 1,421,100 | 3兆5184億 | +15.37% | 70.39 | 5.89 |
| 07/22 | 11,053 | 11,080 | 10,843 | 10,880 | -3.2% | 1,477,500 | 3兆4622億 | +14.42% | 69.26 | 5.79 |
| 07/21 | 11,140 | 11,483 | 11,140 | 11,240 | +2.43% | 2,211,000 | 3兆5768億 | +19.09% | 71.55 | 5.98 |
| 07/20 | 11,053 | 11,093 | 10,917 | 10,973 | -2.31% | 1,986,900 | 3兆4919億 | +17.17% | 69.85 | 5.84 |
| 07/19 | 11,500 | 11,667 | 11,040 | 11,233 | +3.18% | 4,175,700 | 3兆5746億 | +20.74% | 71.51 | 5.98 |
| 07/15 | 10,333 | 10,887 | 10,333 | 10,887 | +18.08% | 5,026,800 | 3兆4643億 | +17.8% | 69.3 | 5.8 |
| 07/14 | 9,250 | 9,337 | 9,130 | 9,220 | -1.72% | 1,710,300 | 2兆9339億 | +0.17% | 58.69 | 4.91 |
| 07/13 | 9,500 | 9,500 | 9,225 | 9,382 | +1.24% | 2,297,400 | 2兆9854億 | +1.6% | 59.72 | 5 |
| 07/12 | 9,250 | 9,332 | 9,170 | 9,267 | +3.56% | 2,727,300 | 2兆9488億 | +0.02% | 58.99 | 4.93 |
| 07/11 | 8,733 | 8,998 | 8,702 | 8,948 | +5.5% | 2,273,100 | 2兆8475億 | -3.72% | 56.96 | 4.76 |
| 07/08 | 8,673 | 8,715 | 8,452 | 8,482 | -2.25% | 2,979,900 | 2兆6990億 | -9.16% | 53.99 | 4.52 |
| 07/07 | 8,728 | 8,888 | 8,637 | 8,677 | +0.5% | 1,809,600 | 2兆7610億 | -7.7% | 55.23 | 4.62 |
| 07/06 | 8,667 | 8,690 | 8,435 | 8,633 | -2.41% | 2,987,400 | 2兆7473億 | -8.43% | 54.96 | 4.6 |
| 07/05 | 9,068 | 9,075 | 8,820 | 8,847 | -4.21% | 2,784,300 | 2兆8151億 | -6.57% | 56.32 | 4.71 |
| 07/04 | 8,933 | 9,307 | 8,920 | 9,235 | +1.26% | 1,666,200 | 2兆9387億 | -2.93% | 58.79 | 4.92 |
| 07/01 | 9,237 | 9,282 | 9,052 | 9,120 | +0.22% | 1,455,900 | 2兆9021億 | -4.36% | 58.06 | 4.86 |
| 06/30 | 9,302 | 9,327 | 9,082 | 9,100 | -1.07% | 2,164,800 | 2兆8958億 | -4.79% | 57.93 | 4.85 |
| 06/29 | 9,318 | 9,327 | 9,160 | 9,198 | +0.51% | 2,372,100 | 2兆9271億 | -4.04% | 58.56 | 4.9 |
| 06/28 | 9,000 | 9,243 | 8,902 | 9,152 | +0.26% | 2,079,000 | 2兆9122億 | -4.68% | 58.26 | 4.87 |
| 06/27 | 8,932 | 9,157 | 8,775 | 9,128 | +4.15% | 2,470,500 | 2兆9048億 | -4.95% | 58.11 | 4.86 |
| 06/24 | 9,842 | 9,975 | 8,707 | 8,765 | -10.38% | 4,708,800 | 2兆7892億 | -8.81% | 55.8 | 4.67 |
| 06/23 | 9,500 | 9,808 | 9,458 | 9,780 | +3.93% | 2,053,200 | 3兆1122億 | +1.4% | 62.26 | 5.21 |
| 06/22 | 9,488 | 9,517 | 9,255 | 9,410 | -1.28% | 1,714,500 | 2兆9944億 | -2.33% | 59.9 | 5.01 |
| 06/21 | 9,410 | 9,548 | 9,267 | 9,532 | +0.7% | 1,413,600 | 3兆331億 | -1.1% | 60.68 | 5.08 |
| 06/20 | 9,313 | 9,565 | 9,313 | 9,465 | +3.07% | 2,209,800 | 3兆119億 | -1.81% | 60.25 | 5.04 |
| 06/17 | 9,178 | 9,300 | 9,145 | 9,183 | +1.06% | 2,367,300 | 2兆9223億 | -4.7% | 58.46 | 4.89 |
| 06/16 | 9,463 | 9,622 | 9,070 | 9,087 | -3.52% | 2,686,500 | 2兆8915億 | -5.83% | 57.84 | 4.84 |
| 06/15 | 9,337 | 9,463 | 9,250 | 9,418 | -0.26% | 2,200,800 | 2兆9971億 | -2.62% | 59.96 | 5.01 |
| 06/14 | 9,687 | 9,730 | 9,352 | 9,443 | -2.5% | 2,400,900 | 3兆50億 | -2.43% | 60.11 | 5.03 |
| 06/13 | 9,793 | 9,868 | 9,683 | 9,685 | -2.55% | 2,211,900 | 3兆819億 | -0.01% | 61.65 | 5.16 |
| 06/10 | 9,983 | 10,090 | 9,877 | 9,938 | -0.42% | 3,961,200 | 3兆1625億 | +2.67% | 63.27 | 5.29 |
| 06/09 | 10,087 | 10,167 | 9,952 | 9,980 | -1.67% | 1,517,400 | 3兆1758億 | +3.36% | 63.53 | 5.31 |
| 06/08 | 10,010 | 10,150 | 9,937 | 10,150 | +1.52% | 1,644,600 | 3兆2299億 | +5.4% | 64.61 | 5.4 |
| 06/07 | 10,017 | 10,063 | 9,903 | 9,998 | -0.32% | 1,986,600 | 3兆1816億 | +4.01% | 63.65 | 5.32 |
| 06/06 | 9,807 | 10,067 | 9,778 | 10,030 | -0.1% | 2,114,100 | 3兆1917億 | +4.2% | 63.85 | 5.34 |
| 06/03 | 9,735 | 10,150 | 9,700 | 10,040 | +6.88% | 4,230,600 | 3兆1949億 | +4.24% | 63.91 | 5.35 |
| 06/02 | 9,600 | 9,600 | 9,367 | 9,393 | -2.71% | 2,180,400 | 2兆9891億 | -2.62% | 59.8 | 5 |
| 06/01 | 9,837 | 9,948 | 9,627 | 9,655 | -3.08% | 1,750,200 | 3兆724億 | -0.42% | 61.46 | 5.14 |
| 05/31 | 9,732 | 9,998 | 9,718 | 9,962 | +1.7% | 1,596,600 | 3兆1700億 | +2.48% | 63.41 | 5.3 |
| 05/30 | 9,732 | 9,828 | 9,635 | 9,795 | +1.33% | 1,428,000 | 3兆1169億 | +0.82% | 62.35 | 5.22 |
| 05/27 | 9,900 | 9,908 | 9,657 | 9,667 | -1.36% | 1,383,900 | 3兆761億 | -0.57% | 61.53 | 5.15 |
| 05/26 | 9,747 | 9,915 | 9,712 | 9,800 | +2.3% | 2,057,700 | 3兆1185億 | +0.94% | 62.38 | 5.22 |
| 05/25 | 9,388 | 9,610 | 9,363 | 9,580 | +3.89% | 2,286,300 | 3兆485億 | -1.36% | 60.98 | 5.1 |
| 05/24 | 9,332 | 9,345 | 9,172 | 9,222 | -1.07% | 1,816,500 | 2兆9345億 | -5.19% | 58.7 | 4.91 |
| 05/23 | 9,507 | 9,537 | 9,205 | 9,322 | -2.81% | 1,779,600 | 2兆9663億 | -4.3% | 59.34 | 4.96 |
| 05/20 | 9,458 | 9,623 | 9,310 | 9,592 | +1.05% | 1,461,900 | 3兆522億 | -1.38% | 61.06 | 5.11 |
| 05/19 | 9,600 | 9,688 | 9,418 | 9,492 | -0.38% | 1,400,400 | 3兆204億 | -2.15% | 60.42 | 5.05 |
| 05/18 | 9,503 | 9,620 | 9,378 | 9,528 | -0.26% | 2,397,600 | 3兆321億 | -1.52% | 60.65 | 5.07 |
| 05/17 | 9,583 | 9,648 | 9,412 | 9,553 | +1.81% | 1,951,500 | 3兆400億 | -1.52% | 60.81 | 5.09 |
| 05/16 | 9,552 | 9,650 | 9,350 | 9,383 | -1.23% | 1,784,100 | 2兆9859億 | -3.66% | 59.73 | 5 |
| 05/13 | 9,793 | 9,793 | 9,497 | 9,500 | -1.79% | 2,623,500 | 3兆230億 | -2.98% | 60.47 | 5.06 |
| 05/12 | 9,537 | 9,705 | 9,402 | 9,673 | +0.94% | 1,357,800 | 3兆782億 | -1.86% | 61.58 | 5.15 |
| 05/11 | 9,798 | 9,840 | 9,550 | 9,583 | -0.5% | 1,595,400 | 3兆496億 | -3.44% | 61 | 5.1 |
| 05/10 | 9,688 | 9,698 | 9,387 | 9,632 | +1% | 2,266,200 | 3兆649億 | -3.89% | 61.31 | 5.13 |
| 05/09 | 9,398 | 9,557 | 9,350 | 9,537 | +2.11% | 1,607,700 | 3兆347億 | -5.79% | 60.71 | 5.08 |
| 05/06 | 9,380 | 9,443 | 9,118 | 9,340 | +0.27% | 2,769,900 | 2兆9721億 | -8.72% | 59.45 | 4.97 |
| 05/02 | 9,228 | 9,420 | 9,187 | 9,315 | -4.25% | 3,051,600 | 2兆9642億 | -9.91% | 59.3 | 4.96 |
| 04/28 | 10,497 | 10,680 | 9,720 | 9,728 | -5.79% | 4,497,600 | 3兆957億 | -6.93% | 61.93 | 5.18 |
| 04/27 | 10,183 | 10,430 | 10,177 | 10,327 | +1.44% | 3,919,500 | 3兆2861億 | -2.09% | 65.74 | 5.5 |
| 04/26 | 10,293 | 10,417 | 10,050 | 10,180 | -1.93% | 2,662,200 | 3兆2394億 | -4.18% | 64.8 | 5.42 |
| 04/25 | 10,703 | 10,830 | 10,350 | 10,380 | -2.54% | 2,810,100 | 3兆3031億 | -2.93% | 66.08 | 5.53 |
| 04/22 | 10,203 | 10,740 | 10,203 | 10,650 | +3.43% | 3,765,600 | 3兆3890億 | -0.89% | 67.79 | 5.67 |
| 04/21 | 10,167 | 10,427 | 10,103 | 10,297 | +4.98% | 3,813,900 | 3兆2766億 | -4.64% | 65.54 | 5.48 |
| 04/20 | 10,103 | 10,140 | 9,727 | 9,808 | -1.49% | 3,210,000 | 3兆1212億 | -9.73% | 62.44 | 5.22 |
| 04/19 | 9,662 | 10,007 | 9,650 | 9,957 | +6.39% | 3,178,500 | 3兆1684億 | -9.12% | 63.38 | 5.3 |
| 04/18 | 9,547 | 9,608 | 9,343 | 9,358 | -5.2% | 2,894,700 | 2兆9780億 | -15.26% | 59.57 | 4.98 |
| 04/15 | 9,667 | 10,083 | 9,617 | 9,872 | -0.62% | 3,141,900 | 3兆1413億 | -11.31% | 62.84 | 5.26 |
| 04/14 | 9,758 | 9,978 | 9,713 | 9,933 | +3.85% | 3,522,900 | 3兆1609億 | -11.22% | 63.23 | 5.29 |
| 04/13 | 9,167 | 9,608 | 9,047 | 9,565 | +6.61% | 4,818,000 | 3兆437億 | -14.9% | 60.89 | 5.09 |
| 04/12 | 8,863 | 9,008 | 8,773 | 8,972 | +0.37% | 2,500,800 | 2兆8549億 | -20.72% | 57.11 | 4.78 |
| 04/11 | 8,873 | 9,030 | 8,792 | 8,938 | +0.77% | 3,478,200 | 2兆8443億 | -21.72% | 56.9 | 4.76 |
| 04/08 | 9,167 | 9,262 | 8,798 | 8,870 | -12.73% | 7,056,600 | 2兆8226億 | -23% | 56.46 | 4.72 |
| 04/07 | 10,627 | 10,627 | 10,123 | 10,163 | -3.63% | 2,331,900 | 3兆2341億 | -12.57% | 64.7 | 5.41 |
| 04/06 | 10,620 | 10,750 | 10,517 | 10,547 | -1.19% | 1,895,700 | 3兆3561億 | -9.57% | 67.14 | 5.62 |
