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
2016
02/29531531525525-1.13%5,60029億1439万-7.41%52.730.8
02/26537537530531-0.75%4,40029億4770万-6.51%53.330.81
02/25532538526535-7.28%24,60029億6990万-5.98%53.730.81
02/24561579561577+1.58%16,10032億305万+1.23%57.950.88
02/235675695645680%7,80031億5309万-0.18%57.050.86
02/22563568561568+0.89%5,80031億5309万-0.18%57.050.86
02/19562564559563+0.36%4,90031億2534万-1.23%56.550.86
02/18558561558561+0.9%4,60031億1424万-1.75%56.350.85
02/175555605555560%4,10030億8648万-2.8%55.840.85
02/16560563556556-0.54%5,40030億8648万-2.97%55.840.85
02/15557560551559+0.9%10,30031億313万-2.61%56.140.85
02/12555568551554-3.15%10,00030億7538万-3.82%55.640.84
02/10578579571572-1.38%5,50031億7530万-0.87%57.450.87
02/09583584579580-0.68%2,40032億1971万+0.17%58.250.88
02/08582584580584+0.34%3,40032億4191万+0.86%58.660.89
02/05580586579582-0.68%4,40032億3081万+0.34%58.450.88
02/045865865805860%3,40032億5302万+0.86%58.860.89
02/035865895855860%4,20032億5302万+0.69%58.860.89
02/02596596585586-2.17%8,80032億5302万+0.51%58.860.89
02/01579599579599+3.81%12,40033億2518万+2.74%60.160.91
01/29575579571577+0.35%4,60032億305万-1.03%57.950.88
01/28577579575575-0.69%3,10031億9195万-1.54%57.750.87
01/27565579565579+2.66%4,80032億1416万-1.03%58.150.88
01/26562565556564+1.44%5,40031億3089万-3.75%56.650.86
01/25557558555556+0.91%4,40030億8648万-5.44%55.840.85
01/22550555549551+0.73%4,70030億5872万-6.45%55.340.84
01/21550550546547-1.44%9,30030億3652万-7.6%54.940.83
01/20566566555555-2.12%5,60030億8093万-6.57%55.740.84
01/19564568564567-0.87%3,60031億4754万-4.87%56.950.86
01/18566572563572-1.55%7,20031億7530万-4.19%57.450.87
01/15588588580581+0.52%2,20032億2526万-3.01%58.350.88
01/14591591578578-2.36%5,90032億861万-3.83%58.050.88
01/13582594581592+2.07%4,20032億8632万-1.66%59.460.9
01/12580587580580-2.19%9,00032億1971万-3.81%58.250.88
01/085915945885930%3,50032億9187万-1.82%59.560.9
01/07600600590593-1.17%6,50032億9187万-1.98%59.560.9
01/065986005966000%4,50033億3073万-0.99%60.260.91
01/05595602595600-0.5%6,10033億3073万-1.15%60.260.91
01/04600607600603+0.17%8,70033億4739万-0.66%60.560.92
2015
12/306026086016020%7,50033億4184万-0.99%60.460.92
12/29607609602602-1.31%4,00033億4184万-0.99%60.460.92
12/28599610599610+1.16%2,70033億8625万+0.33%61.270.93
12/25598603598603+0.5%2,30033億4739万-0.99%60.560.92
12/24604604599600-0.33%3,10033億3073万-1.48%60.260.91
12/226106106026020%3,80033億4184万-1.31%60.460.92
12/21602602600602+0.17%2,80033億4184万-1.31%60.460.92
12/18601604601601-0.5%1,20033億3628万-1.64%60.360.91
12/17601607598604+0.67%3,00033億5294万-1.15%60.660.92
12/16599603595600+0.33%2,10033億3073万-1.96%60.260.91
12/15594605594598-0.99%1,20033億1963万-2.45%60.060.91
12/145906075906040%5,70033億5294万-1.47%60.660.92
12/11600605592604+0.5%3,60033億5294万-1.63%60.660.92
12/10600605599601-1.64%6,10033億3628万-2.12%60.360.91
12/09613615604611-0.65%4,50033億9180万-0.65%61.370.93
12/08616619613615-0.16%2,60034億1400万0%61.770.93
12/076196206156160%2,40034億1955万0%61.870.94
12/046176196156160%4,10034億1955万0%61.870.94
12/03615617615616+0.16%1,20034億1955万0%61.870.94
12/02614615614615+0.16%1,00034億1400万-0.16%61.770.93
12/01618618613614+0.33%2,60034億845万-0.32%61.670.93
11/306156176126120%3,50033億9735万-0.65%61.470.93
11/27616618612612-0.97%3,60033億9735万-0.65%61.470.93
11/26612618611618+0.98%3,30034億3066万+0.32%62.070.94
11/25613613611612+0.16%2,00033億9735万-0.49%61.470.93
11/246136136076110%4,40033億9180万-0.65%61.370.93
11/20614614576611-1.29%17,60033億9180万-0.49%61.370.93
11/19615620611619+0.16%4,30034億3621万+0.98%62.170.94
11/18615618613618+0.16%2,50034億3066万+0.98%62.070.94
11/17615621612617+0.82%3,20034億2510万+0.98%61.970.94
11/16613613608612-0.16%2,30033億9735万+0.49%61.470.93
11/13616623611613-0.49%2,70034億290万+0.82%61.570.93
11/126176226166160%6,40034億1955万+1.48%61.870.94
11/11611618611616-0.16%2,70034億1955万+1.65%61.870.94
11/10606617606617+0.49%2,40034億2510万+2.15%61.970.94
11/09620621606614-0.97%7,10034億845万+1.82%61.670.93
11/066226246206200%4,10034億4176万+2.99%62.270.94
11/056206216196200%2,10034億4176万+3.33%62.270.94
11/04610620609620+0.65%7,00034億4176万+3.68%62.270.94
11/02628628615616-0.65%6,20034億1955万+3.18%61.870.94
10/30614620609620+0.98%5,70034億4176万+4.38%62.270.94
10/29615618614614-0.32%5,50034億845万+3.89%61.670.93
10/28618618616616-0.48%1,70034億1955万+4.58%61.870.94
10/27624625618619-0.16%5,20034億3621万+5.63%62.170.94
10/26622628618620+0.65%10,60034億4176万+6.35%62.270.94
10/23619619614616+0.98%4,70034億1955万+6.21%61.870.94
10/22614615607610+0.66%4,40033億8625万+5.72%61.270.93
10/216076086066060%4,00033億6404万+5.39%60.870.92
10/20600607600606+1.17%7,20033億6404万+5.94%60.870.92
10/19595599590599+1.35%5,70033億2518万+5.27%60.160.91
10/16590595589591+0.17%5,80032億8077万+4.42%59.360.9
10/15590593585590+0.17%5,60032億7522万+4.98%59.260.9
10/14590590588589-0.17%5,30032億6967万+4.99%59.160.9
10/13587591587590+0.51%6,50032億7522万+5.36%59.260.9
10/09586588585587+0.17%2,90032億5857万+5.01%58.960.89
10/08582587582586-0.34%1,40032億5302万+5.02%58.860.89
10/07589589580588+1.55%2,70032億6412万+5.57%59.060.89
10/06589589576579+0.17%7,00032億1416万+4.14%58.150.88
10/05589590578578-0.52%7,20032億861万+3.96%58.050.88
10/02580589576581-1.53%7,30032億2526万+4.87%58.350.88
10/01581593580590+1.9%11,80032億7522万+6.69%59.260.9