株価チャート

2015/09/30～2016/02/29

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
02/29804808798799-0.25%5,50031億4917万-6.88%37.140.76
02/26810810799801-1.11%13,70031億5706万-6.97%37.240.76
02/25802816802810-7.74%19,10031億9253万-6.14%37.650.77
02/24843878843878+2.33%12,50034億6054万+1.5%40.810.84
02/23865865850858+0.23%3,60033億8172万-0.81%39.890.82
02/22858864855856-0.23%5,20033億7383万-1.04%39.790.81
02/19845858844858+1.18%3,50033億8172万-0.92%39.890.82
02/18842852842848+0.95%3,60033億4230万-2.08%39.420.81
02/17848848840840-0.94%3,90033億1077万-3.23%39.050.8
02/16845850845848+0.24%3,00033億4230万-2.53%39.420.81
02/15843859843846+1.68%4,40033億3442万-2.98%39.330.81
02/12836838831832-3.37%5,20032億7924万-4.81%38.680.79
02/10863863855861-0.35%1,50033億9354万-1.82%40.020.82
02/09865872864864-1.48%2,70034億536万-1.59%40.160.82
02/08880880869877+0.46%2,30034億5660万-0.34%40.770.83
02/05876883873873-0.8%4,50034億4084万-0.91%40.580.83
02/04883883879880-0.34%3,10034億6843万-0.34%40.910.84
02/03885885880883-0.23%4,00034億8025万0%41.050.84
02/02889889885885-0.56%2,10034億8813万+0.11%41.140.84
02/01887892885890+1.83%5,30035億784万+0.56%41.370.85
01/29872886872874-0.68%5,40034億4478万-1.24%40.630.83
01/28870887870880+0.46%2,40034億6843万-0.68%40.910.84
01/27873878870876+1.39%6,40034億5266万-1.24%40.720.83
01/26875890864864-0.92%3,10034億536万-2.59%40.160.82
01/25879879860872+1.16%2,80034億3690万-1.8%40.540.83
01/22852864852862+0.94%1,70033億9748万-3.04%40.070.82
01/21856861854854-1.04%1,30033億6595万-4.04%39.70.81
01/20873874860863-1.03%1,70034億142万-3.14%40.120.82
01/19865872860872+0.23%1,00034億3690万-2.24%40.540.83
01/18873873851870-0.34%4,20034億2901万-2.58%40.440.83
01/15872873872873+0.11%1,10034億4084万-2.24%40.580.83
01/14889889870872-1.91%2,90034億3690万-2.46%40.540.83
01/13874889874889+0.45%60035億390万-0.56%41.330.85
01/12895899872885-1.23%4,50034億8813万-1.01%41.140.84
01/08897897896896-0.22%1,80035億3149万+0.22%41.650.85
01/07905912898898-0.77%2,30035億3937万+0.56%41.740.85
01/069119119019050%2,00035億6696万+1.34%42.070.86
01/059129129049050%3,30035億6696万+1.46%42.070.86
01/04905910905905-0.44%3,40035億6696万+1.57%42.070.86
2015
12/30905910902909+0.78%3,60035億8273万+2.13%42.260.87
12/29895902895902+0.22%2,90035億5514万+1.58%41.930.86
12/28901901886900-0.22%4,40035億4726万+1.47%41.840.86
12/258959048949020%4,10035億5514万+1.81%41.930.86
12/24899902895902+0.56%4,90035億5514万+1.81%41.930.86
12/22896900895897+0.22%2,40035億3543万+1.36%41.70.85
12/218818958818950%2,50035億2755万+1.24%41.610.85
12/188988998958950%70035億2755万+1.24%41.610.85
12/17895901889895+0.45%4,70035億2755万+1.36%41.610.85
12/16882894882891+1.14%3,70035億1178万+1.02%41.420.85
12/15882890881881-1.01%1,30034億7237万-0.11%40.950.84
12/148908948848900%7,60035億784万+0.91%41.370.85
12/11890890890890+0.68%6,60035億784万+1.02%41.370.85
12/10879884879884+0.11%30034億8419万+0.34%41.090.84
12/09885888879883-0.45%3,10034億8025万+0.34%41.050.84
12/08887887881887+0.34%1,40034億9602万+0.8%41.230.84
12/07888894880884-0.34%4,30034億8419万+0.57%41.090.84
12/04880888870887+0.68%5,00034億9602万+1.03%41.230.84
12/03882887866881-0.23%7,10034億7237万+0.34%40.950.84
12/02883883883883-0.11%30034億8025万+0.57%41.050.84
12/018848868848840%2,30034億8419万+0.8%41.090.84
11/30884884880884+0.34%4,30034億7677万+0.91%41.010.84
11/27879883875881+0.23%4,10034億6497万+0.69%40.870.84
11/26872879864879+0.11%1,90034億5710万+0.57%40.770.84
11/25868878867878+0.23%2,40034億5317万+0.57%40.730.83
11/24882887875876+1.39%4,80034億4530万+0.34%40.640.83
11/20882882864864-2.37%8,60033億9811万-1.03%40.080.82
11/198888948828850%23,50034億8070万+1.49%41.050.84
11/18885886885885-0.11%80034億8070万+1.61%41.050.84
11/17880888879886+0.23%1,70034億8463万+1.84%41.10.84
11/16879885876884+0.57%3,40034億7677万+1.84%41.010.84
11/13879879878879+0.46%60034億5710万+1.38%40.770.84
11/12871875871875+0.46%60034億4137万+1.16%40.590.83
11/11880881871871-1.69%3,00034億2564万+0.93%40.40.83
11/10876886876886+1.14%3,60034億8463万+2.78%41.10.84
11/09880880876876-0.45%60034億4530万+1.86%40.640.83
11/06875882871880+0.92%7,40034億6104万+2.44%40.820.84
11/05876876872872-0.46%1,00034億2957万+1.75%40.450.83
11/04883885875876+0.57%3,20034億4530万+2.34%40.640.83
11/02881881858871-0.34%5,40034億2564万+1.99%40.40.83
10/30878878874874+2.22%20034億3744万+2.58%40.540.83
10/29886886851855-3.5%6,10033億6271万+0.47%39.660.81
10/27879889870886+1.26%8,10034億8463万+4.24%41.10.84
10/26864875864875+1.51%4,00034億4137万+3.18%40.590.83
10/23870870854862-0.92%1,10033億9024万+1.89%39.990.82
10/22858870853870+2.47%80034億2171万+2.96%40.360.83
10/21850850849849-0.24%80033億3911万+0.59%39.380.81
10/20860862851851-1.16%2,20033億4698万+0.95%39.480.81
10/19875875861861-0.69%1,80033億8631万+2.26%39.940.82
10/16889890863867-0.8%4,80034億991万+3.21%40.220.82
10/15859899859874+1.86%13,40034億3744万+4.17%40.540.83
10/14858858857858+0.23%2,60033億7451万+2.39%39.80.82
10/13855856853856+0.47%3,50033億6664万+2.27%39.710.81
10/09851853851852+0.59%40033億5091万+1.91%39.520.81
10/08847853847847+0.59%2,60033億3125万+1.32%39.290.8
10/07848851842842-0.12%2,00033億1158万+0.72%39.060.8
10/06834843834843+1.81%40033億1551万+0.84%39.10.8
10/05846846828828-1.55%4,40032億5652万-0.84%38.410.79
10/028418418418410%1,20033億765万+0.72%39.010.8
10/01846846841841-0.47%1,40033億765万+0.84%39.010.8
09/30844845835845+0.96%1,20033億2338万+1.2%39.20.8