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
02/29239240236236-0.42%22,70079億3839万-5.98%8.651.38
02/26239240235237-0.42%58,00079億7202万-5.95%8.681.39
02/25240241237238-5.18%94,70080億566万-5.56%8.721.39
02/24247252247251+0.8%93,90084億4294万-0.4%9.21.47
02/23248250247249+0.4%49,00083億7567万-1.19%9.121.46
02/22248250246248+0.4%65,60083億4203万-1.59%9.091.45
02/19244248244247+0.41%14,60083億840万-1.98%9.051.44
02/18246250243246+0.41%62,70082億7476万-2.77%9.011.44
02/17245248242245-1.61%53,50082億4112万-3.16%8.981.43
02/16242249242249+2.05%38,40083億7567万-1.97%9.121.46
02/15246246239244+2.52%72,70082億748万-3.94%8.941.43
02/12235240231238-3.64%124,80080億566万-6.67%8.721.39
02/10252252242247-2.76%99,10083億840万-3.52%9.051.44
02/09254255250254-1.93%41,80085億4386万-1.17%9.311.48
02/08257259254259+0.39%21,90087億1204万+0.39%9.491.51
02/05256260252258-0.39%38,80086億7841万0%9.451.51
02/04263263253259-0.77%33,20087億1204万+0.39%9.491.51
02/03262267258261-1.51%48,20087億7932万+1.16%9.561.53
02/02265268264265+0.76%57,60089億1387万+2.71%9.711.55
02/01264265262263+0.77%34,00088億4659万+1.94%9.641.54
01/29259263256261+1.16%53,40087億7932万+1.16%9.561.53
01/28257259256258+0.39%14,70086億7841万0%9.451.51
01/27257257254257+1.18%16,80086億4477万-0.39%9.421.5
01/26253255252254+0.4%19,60085億4386万-1.55%9.311.48
01/25250254250253+2.02%20,10085億1022万-2.32%9.271.48
01/22245248244248+2.48%27,60083億4203万-4.25%9.091.45
01/21243246242242-0.41%37,10081億4021万-6.92%8.871.41
01/20254255242243-4.33%92,70081億7385万-6.9%8.91.42
01/19251257250254+1.6%34,80085億4386万-2.68%9.311.48
01/18250252247250-1.57%59,20084億931万-4.58%9.161.46
01/15256259253254-0.78%35,80085億4386万-3.42%9.311.48
01/14256259246256-1.16%87,80086億1113万-3.03%9.381.5
01/13264265255259+1.57%70,00087億1204万-1.89%9.491.51
01/12259261254255-2.67%62,40085億7749万-3.77%9.341.49
01/08261264259262-0.38%52,20088億1295万-1.5%9.61.53
01/07267268261263-1.5%39,70088億4659万-1.13%9.641.54
01/06270270266267-0.74%22,30089億8114万0%9.781.56
01/05270271262269+0.37%40,50090億4841万+0.75%9.861.57
01/04267268264268+0.75%29,40090億1478万+0.37%9.821.57
2015
12/30265266263266+0.38%25,30089億4750万-0.75%9.751.56
12/29262265261265+1.92%21,90089億1387万-1.12%9.711.55
12/28259260255260+0.39%39,50087億4568万-2.62%9.531.52
12/25261261257259-0.38%59,70087億1204万-3%9.491.51
12/24260260257260+0.78%72,70087億4568万-2.62%9.531.52
12/22260263256258-1.9%76,50086億7841万-3.37%9.451.51
12/21264264260263-0.38%49,50088億4659万-1.5%9.641.54
12/182672682622640%95,40088億8023万-1.12%9.671.54
12/17263268263264+0.38%37,70088億8023万-1.12%9.671.54
12/16263264262263+0.77%40,90088億4659万-1.13%9.641.54
12/15267268260261-1.51%48,10087億7932万-1.88%9.561.53
12/14263266262265-0.75%33,20089億1387万-0.38%9.711.55
12/11265268264267+1.14%22,00089億8114万+0.38%9.781.56
12/10268269261264-2.22%94,00088億8023万-0.38%9.671.54
12/09273273268270-0.37%41,90090億8205万+1.89%9.891.58
12/08275276271271-1.81%33,90091億1569万+2.26%9.931.58
12/07274276273276+1.47%22,90092億8388万+4.55%10.111.61
12/04273276271272-1.09%44,40091億4933万+3.42%9.971.59
12/03277278275275-0.72%38,80092億5024万+4.96%10.081.61
12/02277278276277+0.73%30,70093億1751万+5.73%10.151.62
12/01273276273275+1.1%57,00092億5024万+5.77%10.081.61
11/302732752722720%45,20091億4933万+5.02%9.971.59
11/27272273270272-0.37%40,00091億4933万+5.43%9.971.59
11/26273275272273-1.09%44,70091億8296万+6.23%101.6
11/25271280271276+2.6%225,30092億8388万+7.81%10.111.61
11/24265272265269+3.07%149,60090億4841万+5.49%9.861.57
11/20259262258261+1.16%73,20087億7932万+2.76%9.561.53
11/19258259256258+0.39%36,30086億7841万+1.98%9.451.51
11/182582602572570%45,20086億4477万+1.58%9.421.5
11/172582592542570%43,20086億4477万+1.98%9.421.5
11/16256259256257+0.39%35,40086億4477万+1.98%9.421.5
11/13257258255256-0.39%20,60086億1113万+1.59%9.381.5
11/12259260257257-0.39%17,20086億4477万+2.39%9.421.5
11/11256259256258+0.39%15,20086億7841万+2.79%9.451.51
11/102592592562570%13,70086億4477万+2.8%9.421.5
11/092572602562570%20,30086億4477万+3.21%9.421.5
11/06259259255257-0.39%12,40086億4477万+3.21%9.421.5
11/05256258252258+0.78%23,20086億7841万+4.03%9.451.51
11/04260262256256-1.54%55,30086億1113万+3.64%9.381.5
11/02259260256260+0.78%21,70087億4568万+5.26%9.531.52
10/30258258256258+1.18%29,40086億7841万+4.88%9.451.51
10/29255258255255+0.39%40,70085億7749万+4.08%9.341.49
10/28254257253254+0.79%38,50085億4386万+3.67%9.311.48
10/27253254251252+0.8%26,10084億7658万+3.28%9.231.47
10/26253255246250+2.04%97,40084億931万+2.46%9.161.46
10/23248250245245-0.81%76,50082億4112万+0.41%8.981.43
10/22246250245247+0.82%42,90083億840万+1.23%9.051.44
10/212452462442450%22,20082億4112万+0.41%8.981.43
10/20247247244245-0.41%19,80082億4112万+0.41%8.981.43
10/19248250246246-0.81%33,60082億7476万+0.82%9.011.44
10/16246252244248+1.64%49,20083億4203万+2.06%9.091.45
10/152442482422440%20,60082億748万+0.41%8.941.43
10/14246250244244-0.81%46,70082億748万+0.83%8.941.43
10/13247250246246-1.2%56,50082億7476万+1.65%9.011.44
10/092502502472490%21,80083億7567万+2.89%9.121.46
10/08247250245249+1.22%29,20083億7567万+2.89%9.121.46
10/07244248243246+1.23%46,90082億7476万+1.65%9.011.44
10/06243244240243+0.83%24,60081億7385万+0.41%8.91.42
10/05239243239241+0.42%30,90081億657万-0.41%8.831.41
10/02243243239240-0.41%30,90080億7293万-1.23%8.791.4
10/01240241238241+0.84%12,70081億657万-0.41%8.831.41