株価チャート

2015/10/01~2016/02/29

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PERPBR
20173/1, 株式分割 1→1.2
2016
02/29863893857868+2.26%67,560145億5944万-4.68%9.61.52
02/26847859843849+1.39%28,920142億3807万-7.09%9.391.49
02/25829848829838+0.7%44,400140億4246万-8.87%9.261.47
02/24831843825832-0.8%51,960139億4465万-10.19%9.21.46
02/23859867826838-2.99%78,240140億5643万-10.15%9.271.47
02/22843873838864+2.17%39,480144億8958万-8.07%9.561.52
02/19863863829846-1.93%41,040141億8218万-10.68%9.351.48
02/18859869846863+3.09%50,280144億6164万-9.78%9.541.51
02/17840875826837-1.18%79,800140億2849万-13.21%9.251.47
02/16858883845847-1.45%53,640141億9616万-13.16%9.361.49
02/15875881838859+4.14%56,760144億575万-13.04%9.51.51
02/12845863820825-8.25%93,000138億3287万-17.58%9.121.45
02/10926928866899-0.19%96,480150億7643万-11.32%9.941.58
02/09939939893901-6.89%79,440151億438万-12.2%9.961.58
02/08922976908968+3.85%75,720162億2218万-6.61%10.71.7
02/05962962922932-3.45%84,600156億2136万-10.76%10.31.63
02/04971982964965-2.44%58,800161億8027万-8.18%10.671.69
02/031,0071,007976989-2.7%65,640165億8547万-6.42%10.941.74
02/021,0181,0341,0071,017-1.77%101,520170億4657万-4.18%11.241.78
02/011,0231,0531,0131,035+6.98%183,360173億5396万-2.82%11.451.82
01/29983986928968-0.68%141,480162億2218万-9.58%10.71.7
01/289791,002972974-1.1%92,520163億3396万-9.55%10.771.71
01/27992998968985+0.6%70,680165億1561万-9.13%10.891.73
01/26975990968979-1.18%80,520164億1780万-10.25%10.831.72
01/251,0131,023973991+2.85%116,280166億1342万-9.68%10.961.74
01/22990999947963-0.43%167,880161億5232万-12.5%10.651.69
01/219781,014965968-3.01%104,400162億2218万-12.44%10.71.7
01/201,0331,041994998-2.13%102,360167億2520万-9.97%11.031.75
01/191,0251,0311,0011,019+0.25%117,360170億8848万-8.02%11.271.79
01/181,0001,0329991,017-2.71%79,440170億4657万-8.33%11.241.78
01/151,0731,0831,0241,045-0.56%142,200175億2164万-5.94%11.561.83
01/141,0711,0721,0381,051-2.85%128,760176億1944万-5.5%11.621.84
01/131,1081,1251,0711,082-2.33%167,640181億3643万-2.64%11.961.9
01/121,1691,1761,1011,108-5.81%146,400185億6958万-0.23%12.251.94
01/081,2081,2081,0961,176+0.71%367,440197億1533万+6.22%132.06
01/071,1551,1881,1461,1680%117,480195億7561万+6.14%12.912.05
01/061,1781,1921,1531,168-1.2%75,960195億7561万+6.82%12.912.05
01/051,1771,1881,1381,182+1.58%117,960198億1314万+8.81%13.072.07
01/041,1481,1791,1421,163+1.31%81,480195億574万+7.82%12.862.04
2015
12/301,1551,1551,1241,148+1.62%35,520192億5424万+7.02%12.72.02
12/291,1081,1671,0931,130+2.34%38,160189億4684万+5.81%12.51.98
12/281,0951,1101,0791,104+1.84%41,640185億1369万+3.87%12.211.94
12/251,1031,1061,0831,084-2.69%43,200181億7835万+2.47%11.991.9
12/241,1881,1881,1031,114-4.23%92,280186億8136万+5.61%12.321.96
12/221,1571,1951,1491,163+1.53%135,960195億574万+10.69%12.862.04
12/211,1421,1591,1331,1460%84,480192億1232万+9.65%12.672.01
12/181,1541,1671,1461,146-1.43%80,400192億1232万+10.18%12.672.01
12/171,1171,1631,1171,163+3.41%165,480194億9177万+12.43%12.862.04
12/161,1131,1241,0861,124+2.04%109,200188億4903万+9.57%12.431.97
12/151,0831,1121,0831,102+3.69%141,000184億7177万+7.9%12.181.93
12/141,0071,0641,0021,063+2.99%89,400178億1506万+4.47%11.751.86
12/111,0331,0581,0241,032+1.64%66,960172億9807万+1.64%11.411.81
12/101,0381,0411,0091,015-2.17%48,960170億1862万+0.1%11.221.78
12/091,0381,0531,0231,038-1.35%56,640173億9588万+2.32%11.471.82
12/081,0761,0761,0451,052-1.64%45,720176億3342万+3.51%11.631.85
12/071,0651,0931,0591,069+2.48%85,440179億2684万+5.03%11.821.88
12/041,0291,0581,0121,043-1.03%87,120174億9369万+2.19%11.541.83
12/031,0191,0711,0081,054+3.43%179,880176億7533万+2.95%11.661.85
12/021,0211,0241,0011,019+0.66%46,320170億8848万-0.67%11.271.79
12/011,0031,0161,0001,013+2.02%50,880169億7670万-1.7%11.21.78
11/301,0101,010988993+0.08%53,280166億4136万-4.11%10.981.74
11/271,0151,017989992-1.49%64,800166億2739万-4.83%10.971.74
11/261,0081,0281,0051,007+0.33%52,080168億7890万-4.13%11.131.77
11/251,0381,0381,0031,003-2.35%55,560168億2301万-4.99%11.11.76
11/241,0181,0381,0131,028+2.07%74,640172億2821万-3.07%11.361.8
11/209981,0109961,007+1.51%36,000168億7890万-5.39%11.131.77
11/191,0051,013983992-1.65%79,680166億2739万-7.32%10.971.74
11/181,0161,0191,0041,008-0.25%48,960169億684万-6.03%11.151.77
11/171,0131,0231,0051,011+1.25%51,720169億4876万-5.97%11.181.77
11/161,0141,015994998-3.54%89,520167億3917万-7.22%11.041.75
11/139811,0579811,035+5.52%177,840173億5396万-3.9%11.451.82
11/12979998973981+0.17%159,000164億4575万-9.01%10.851.72
11/119941,000974979-1.92%119,160164億1780万-9.5%10.831.72
11/101,0091,009981998+0.67%105,480167億3917万-8.16%11.041.75
11/091,0181,033983992-1.41%126,840166億2739万-9.19%10.971.74
11/061,0081,0189921,006-0.25%111,600168億6492万-8.23%11.121.76
11/051,0311,0339961,008-2.65%128,040169億684万-8.08%11.151.77
11/041,0931,0931,0261,036-3.87%129,000173億6794万-5.4%11.451.82
11/021,1081,1091,0761,078-2.93%99,960180億6657万-1.6%11.921.89
10/301,1171,1271,0961,110-1.99%100,320186億1150万+1.56%12.271.95
10/291,1421,1421,1081,133+1.42%63,120189億8876万+3.99%12.521.99
10/281,1081,1351,0991,117+1.13%56,880187億2328万+2.92%12.351.96
10/271,1431,1471,0941,104-1.85%126,000185億1369万+1.95%12.211.94
10/261,1431,1431,1131,125-1.1%60,240188億6301万+4.26%12.441.97
10/231,1801,1801,1331,138-1.52%75,360190億7259万+5.72%12.582
10/221,1931,1931,1281,155-3.14%155,280193億6602万+7.64%12.772.03
10/211,1891,2071,1501,193+2.07%148,680199億9479万+11.55%13.192.09
10/201,1281,1851,1151,168+5.73%172,080195億8958万+9.81%12.922.05
10/191,1261,1311,1011,105-2.28%50,880185億2766万+4.44%12.221.94
10/161,1441,1481,1151,131-0.66%45,600189億6081万+7.39%12.511.98
10/151,0651,1381,0651,138+6.3%93,720190億8657万+8.52%12.592
10/141,0421,0731,0421,071+0.39%60,600179億5479万+2.47%11.841.88
10/131,0381,0711,0301,067+2.15%59,280178億8492万+1.98%11.81.87
10/091,0341,0571,0321,044+2.2%69,840175億766万-0.37%11.551.83
10/081,0681,0701,0181,022-3.31%64,560171億3040万-3.07%11.31.79
10/071,0701,0951,0421,057-1.25%93,240177億1725万-0.41%11.681.85
10/061,1021,1131,0701,070-3.82%117,360179億4081万+0.56%11.831.88
10/051,1331,1601,1131,113-0.37%92,160186億5342万+4.56%12.31.95
10/021,1331,1581,0921,117+1.9%124,320187億2328万+5.35%12.351.96
10/011,1241,1551,0681,096+6.39%295,320183億7396万+3.77%12.121.92