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→4
2016
02/29453470443470+2.79%152,400143億3124万-6.37%22.92.02
02/26465465451457-3.13%72,400139億4246万-9.1%22.281.97
02/25450472450472-4.41%152,000143億9222万-6.35%232.03
02/24495497491494-1.1%163,200150億5542万-2.03%24.062.12
02/234995044974990%88,000152億2313万-1.14%24.332.15
02/22496500495499+0.4%59,600152億2313万-1.33%24.332.15
02/19493497493497-0.1%38,000151億6214万-1.92%24.232.14
02/18491499491498+1.07%38,400151億7739万-2.02%24.252.14
02/17493496491493-1.1%49,200150億1731万-3.43%242.12
02/16497501494498+0.3%48,800151億8501万-2.54%24.272.14
02/15497498490497+1.53%45,200151億3927万-3.4%24.192.14
02/12469491467489-1.81%71,600149億1058万-5.42%23.832.1
02/10513513488498-2.4%48,000151億8501万-4.23%24.272.14
02/09523523509510-2.48%44,400155億5854万-2.62%24.862.2
02/08522524518523+0.58%15,600159億5493万-0.71%25.52.25
02/05523525519520-0.9%27,200158億6346万-1.84%25.352.24
02/04529530523525-0.8%44,000160億830万-1.5%25.582.26
02/03533537525529-0.8%37,600161億3789万-1.07%25.792.28
02/02538538529534+1.14%44,400162億6748万-0.65%262.3
02/01538538525528+3.48%48,400160億8453万-2.13%25.72.27
01/29507510504510+0.49%53,600155億4329万-5.95%24.842.19
01/28508508505507+1.55%20,000154億6706万-6.93%24.722.18
01/27500508499500+0.65%50,400152億3075万-8.85%24.342.15
01/26518518496496-1.88%51,600151億3165万-10.1%24.182.14
01/25513513498506+2.02%21,600154億2132万-8.87%24.642.18
01/22483496483496+2.85%60,000151億1640万-11.16%24.162.13
01/21476487476482-0.67%55,600146億9136万-14.08%23.472.07
01/20512514481485-5.09%68,000147億9042万-14.12%23.632.09
01/19515522511511-0.73%24,400155億8290万-9.99%24.92.2
01/18515523513515-1.9%54,000156億9720万-9.81%25.082.21
01/15528535525525-0.33%43,200160億200万-8.38%25.572.26
01/14536537526527-2.36%36,400160億5534万-8.71%25.652.27
01/13549556538540+0.61%20,400164億4396万-6.82%26.272.32
01/12558558529536-4.67%90,400163億4490万-7.86%26.122.31
01/08551571551563-0.44%59,600171億4500万-3.68%27.42.42
01/07575575553565-2.04%122,000172億2120万-3.42%27.522.43
01/06589593575577-1.66%46,400175億7934万-1.41%28.092.48
01/05588596586587-1.05%48,800178億7652万+0.43%28.562.52
01/04589602588593-0.46%103,200180億6702万+1.85%28.872.55
2015
12/30605605591596-0.13%64,800181億5084万+2.85%292.56
12/29613625593596+4.1%226,800181億7370万+3.52%29.042.56
12/28576587573573-0.52%50,000174億5742万-0.04%27.892.46
12/25583592575576-1.37%36,000175億4886万+1.01%28.042.48
12/24600603584584-2.51%31,600177億9270万+2.95%28.432.51
12/22599602589599+1.18%54,400182億4990万+6.35%29.162.57
12/21589598584592+0.42%46,000180億3654万+6.05%28.822.54
12/18584594584589+1.03%37,200179億6034万+6.36%28.72.53
12/17593597580583+0.21%62,400177億7746万+6.05%28.412.51
12/165925945775820%17,200177億3936万+6.79%28.342.5
12/15574582573582+1.57%28,800177億3936万+7.58%28.342.5
12/14561573558573-0.09%29,200174億6504万+6.7%27.912.46
12/11564578564574+0.22%22,000174億8028万+7.6%27.932.47
12/10564572563572-0.26%22,800174億4218万+8.18%27.872.46
12/09578580570574-1.08%20,400174億8790万+9.29%27.942.47
12/08598598575580-3.85%66,000176億7840万+11.32%28.252.49
12/07609611603603+0.79%20,400183億8706万+16.46%29.382.59
12/04597600590599-0.46%32,000182億4228万+16.89%29.152.57
12/03593606593601+1.35%42,400183億2610万+18.36%29.282.59
12/02588598576593+0.76%98,400180億8226万+17.94%28.892.55
12/01561600561589+4.99%111,600179億4510万+18.22%28.672.53
11/30545561545561+3.89%110,400170億9166万+13.51%27.312.41
11/27543549538540+0.65%52,400164億5158万+9.71%26.292.32
11/26529537529536+1.9%45,600163億4490万+8.99%26.122.31
11/25520526520526+1.2%31,200160億4010万+7.18%25.632.26
11/24518523518520+1.32%32,000158億4960万+5.69%25.332.24
11/20507514507513+1.23%33,200156億4386万+4.32%252.21
11/19508512502507+1.65%49,600154億5336万+3.05%24.692.18
11/18490503490499+1.99%57,200152億190万+1.37%24.292.14
11/17487489483489+1.4%34,400149億472万-0.81%23.822.1
11/16480483478482-0.05%23,200146億9898万-2.38%23.492.07
11/13485485481483-0.05%21,600147億660万-2.53%23.52.08
11/12477483476483+1.21%23,200147億1422万-2.67%23.512.08
11/11475479475477+0.58%12,800145億3896万-4.02%23.232.05
11/10471477471474+0.8%27,200144億5514万-4.77%23.12.04
11/09473480471471-0.42%51,200143億4084万-5.71%22.912.02
11/06481485472473-1.56%67,600144億180万-5.5%23.012.03
11/05483483480480+0.1%18,000146億3040万-4.19%23.382.06
11/04481484479480+0.21%29,200146億1516万-4.48%23.352.06
11/02482485478479-0.73%33,600145億8468万-4.68%23.32.06
10/30473482473482+1.96%26,800146億9136万-3.98%23.472.07
10/29484485473473-2.07%77,600144億942万-5.83%23.022.03
10/28480489480483-0.21%16,000147億1422万-3.83%23.512.08
10/27482490476484+1.74%44,000147億4470万-3.44%23.562.08
10/26483488476476-3.06%97,200144億9324万-4.9%23.162.04
10/23506511490491-3.11%76,000149億5044万-1.9%23.892.11
10/22527527501506-4.26%104,800154億3050万+1.45%24.662.18
10/21544544526529+0.71%54,800161億1630万+6.39%25.752.27
10/20547547525525-2.05%53,200160億200万+6.06%25.572.26
10/19524548524536+2.53%80,400163億3728万+8.94%26.12.31
10/16520527515523+1.5%56,000159億3342万+6.9%25.462.25
10/15519520513515-0.72%23,600156億9720万+6.19%25.082.21
10/14512519505519+1.27%50,800158億1150万+7.62%25.262.23
10/13505512505512-0.05%27,200156億1338万+7.17%24.952.2
10/09517517508513-0.87%32,800156億2100万+7.89%24.962.2
10/08513517505517+0.73%48,000157億5816万+9.53%25.182.22
10/07509514505513+1.23%35,200156億4386万+9.43%252.21
10/06501508501507+0.35%32,800154億5336万+9.03%24.692.18
10/05505511504505+1.4%42,800154億2万+9.36%24.612.17
10/02493498493498+1.17%14,400151億8666万+8.55%24.272.14
10/01499505493493-0.51%62,000150億1140万+8%23.992.12