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
20179/1, 株式分割 1→2
2016
02/29545545535535-2.01%7,40044億9785万-4.63%11.481.63
02/26550550541546+0.65%3,00045億9033万-2.85%11.721.67
02/25545545534543-3.3%7,00045億6090万-3.47%11.641.66
02/24565566558561-0.27%5,80047億1643万-0.53%12.041.71
02/23563569561563+0.45%3,60047億2905万-0.27%12.071.72
02/22552560552560+2.28%2,40047億803万-0.71%12.021.71
02/19533548533548+2.05%2,60046億294万-3.1%11.751.67
02/18549552531537-0.83%3,20045億1046万-5.21%11.511.64
02/175475495395410%4,80045億4829万-4.92%11.611.65
02/16543543533541+2.56%4,40045億4829万-5.42%11.611.65
02/15519542519528+6.57%11,80044億3479万-8.26%11.321.61
02/12500507474495-6.52%32,80041億6156万-14.51%10.621.51
02/10561562528530-5.36%30,80044億5161万-9.33%11.361.62
02/09559571559560-4.93%10,80047億382万-4.85%12.011.71
02/08576589568589+2.17%5,20049億4763万-0.25%12.631.8
02/05590590574576-2.62%11,80048億4254万-2.7%12.361.76
02/04593593592592-0.17%1,60049億7285万-0.42%12.691.8
02/03596605593593-1.82%11,60049億8126万-0.59%12.721.81
02/02597614597604+1.43%6,00050億7374万+0.92%12.951.84
02/01595601594595+0.51%5,80050億228万-0.67%12.771.82
01/29595595584592+0.77%12,80049億7706万-1.5%12.71.81
01/28576588576588+2%4,40049億3923万-2.57%12.611.79
01/27574576573576+3.04%3,40048億4254万-4.95%12.361.76
01/26555574555559-2.61%6,40046億9962万-8.21%121.71
01/25565574565574+1.86%6,80048億2573万-6.36%12.321.75
01/22562574559564+1.71%4,00047億3745万-8.37%12.091.72
01/21560565554554-3.48%9,00046億5758万-10.21%11.891.69
01/20575575558574-0.17%4,00048億2573万-7.42%12.321.75
01/19574575562575+2.4%2,00048億3414万-7.56%12.341.75
01/18535562535562-2.43%12,40047億2064万-10.02%12.051.71
01/15595600576576-1.88%8,20048億3834万-8.21%12.351.76
01/14608608557587-3.62%25,60049億3082万-6.9%12.591.79
01/13606620606609+1.25%4,00051億1578万-3.72%13.061.86
01/12617617600601-3.06%10,80050億5272万-5.21%12.91.83
01/08623624620620-0.56%3,60052億1246万-2.52%13.311.89
01/07626630624624-0.4%2,80052億4188万-2.12%13.381.9
01/06627627620626-0.48%4,40052億6290万-1.88%13.431.91
01/05625638620629+0.64%6,80052億8812万-1.56%13.51.92
01/04637637618625-1.57%13,20052億5450万-2.34%13.411.91
2015
12/30628635620635+1.2%19,80053億3857万-0.78%13.631.94
12/29643643624628-0.32%21,80052億7551万-1.95%13.471.91
12/28651651630630-1.49%13,00052億9233万-1.64%13.511.92
12/25640640629639-0.23%7,00053億7220万-0.16%13.711.95
12/24644644635641-0.54%7,60053億8481万+0.08%13.751.95
12/22648648644644-0.23%1,00054億1423万+0.78%13.821.96
12/21650650643646-1.07%3,40054億2684万+1.02%13.851.97
12/18663665653653-1.14%8,60054億8569万+2.27%141.99
12/17653665653660+1.54%14,20055億4875万+3.61%14.162.01
12/16628650628650+4.84%18,60054億6468万+2.36%13.951.98
12/15615625615620-0.8%2,80052億1246万-2.21%13.311.89
12/14618630615625-0.79%3,40052億5450万-1.26%13.411.91
12/11620630620630+1.69%9,20052億9653万-0.32%13.521.92
12/10628628611620-2.06%8,20052億826万-1.82%13.31.89
12/09627633627633-0.16%1,80053億1755万+0.24%13.571.93
12/08645645626634-1.48%4,60053億2596万+0.56%13.61.93
12/07650650636643-0.69%6,00054億582万+2.23%13.81.96
12/04651653628648-0.92%30,40054億4366万+3.11%13.91.98
12/03652661651654+0.69%5,20054億9410万+4.39%14.021.99
12/026496516496490%2,80054億5627万+4.01%13.931.98
12/01646649646649+0.46%1,80054億5627万+4.34%13.931.98
11/30670670641646-0.62%28,20054億3105万+4.19%13.861.97
11/27643650640650+1.09%9,40054億6468万+5.01%13.951.98
11/26644644643643+0.86%3,00054億582万+4.05%13.81.96
11/25631643631638+0.16%7,00053億5959万+3.49%13.681.95
11/24638638633637+0.87%5,60053億5118万+3.5%13.661.94
11/20630633623631+0.16%10,80053億494万+2.94%13.541.93
11/19631632628630+0.4%3,00052億9653万+2.94%13.521.92
11/18630631626628-0.32%3,60052億7551万+2.7%13.471.91
11/17635635627630-0.32%5,60052億9233万+3.2%13.511.92
11/16626637626632-0.08%2,40053億914万+3.69%13.551.93
11/13618650618632+2.27%15,40053億1335万+3.95%13.561.93
11/12613618613618+0.49%2,00051億9564万+1.81%13.261.89
11/11612620612615+0.49%7,60051億7042万+1.49%13.21.88
11/10612613609612+0.33%5,00051億4520万+1.16%13.131.87
11/09602610602610+1.16%5,00051億2839万+0.99%13.091.86
11/06602606602603+0.25%3,60050億6954万-0.17%12.941.84
11/05603604599602-0.58%13,80050億5693万-0.25%12.911.84
11/04607611605605-0.58%7,00050億8635万+0.5%12.981.85
11/02613613607609-0.65%6,00051億1578万+1.25%13.061.86
10/30610613608613+0.08%7,40051億4941万+2.08%13.151.87
10/29607612607612+1.16%2,20051億4520万+2.34%13.131.87
10/28609610605605+0.5%60050億8635万+1.51%12.981.85
10/27605611601602-0.5%5,60050億6113万+1.18%12.921.84
10/26610612605605-0.41%9,00050億8635万+1.85%12.981.85
10/23615615608608-1.06%4,40051億737万+2.45%13.041.85
10/22609615609614+0.82%2,80051億6202万+3.72%13.181.87
10/21607609603609+0.74%11,80051億1998万+3.22%13.071.86
10/20605605604605+0.33%2,80050億8215万+2.98%12.971.84
10/19601603601603+0.25%40050億6533万+3.17%12.931.84
10/16605605601601+0.08%7,80050億5272万+3.44%12.91.83
10/156016015986010%2,60050億4852万+3.89%12.891.83
10/14601605601601-0.74%2,00050億4852万+4.25%12.891.83
10/13601605601605-0.25%1,40050億8635万+5.03%12.981.85
10/09601613601607+0.83%4,00050億9896万+5.48%13.021.85
10/08605606601602-0.58%4,80050億5693万+4.79%12.911.84
10/07597610597605+1.51%1,80050億8635万+5.4%12.981.85
10/06610610596596-0.08%4,00050億1069万+3.83%12.791.82
10/05613613590597+0.25%7,60050億1489万+3.92%12.81.82
10/02588600588595-1.24%17,80050億228万+3.48%12.771.82
10/01615615590603+2.99%16,00050億6533万+4.78%12.931.84