株価チャート

2015/10/06~2016/03/03

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
03/03520524510522+0.97%5,60031億4014万+2.76%33.351.54
03/02514517510517+0.58%2,20031億1006万+1.77%33.031.53
03/01508514508514+0.39%3,30030億9201万+1.18%32.841.52
02/29513513505512+1.39%1,30030億7998万+0.79%32.721.51
02/26505513505505+0.2%2,60030億3787万-0.59%32.271.49
02/25514514501504+1.41%3,60030億3186万-0.59%32.21.49
02/24515515495497-1.58%1,90029億8975万-1.97%31.761.47
02/23509509505505-1.17%4,80030億3787万-0.79%32.271.49
02/225065145005110%3,10030億7397万+0.2%32.651.51
02/19502511502511+0.99%4,50030億7397万+0.2%32.651.51
02/18501507494506+3.9%8,50030億4389万-0.98%32.331.49
02/17489500480487+2.31%20,00029億2959万-5.25%31.121.44
02/16470487470476+1.28%3,20028億6342万-7.75%30.411.4
02/15465480455470+3.98%8,60028億2733万-9.44%30.031.39
02/12464483450452-8.87%23,80027億1905万-13.58%28.881.33
02/10504513490496-1.59%12,80029億8373万-5.88%31.691.46
02/09503514500504-7.52%28,90030億3186万-4.91%32.21.49
02/08509615509545+5.83%112,20032億7850万+2.25%34.821.61
02/05521521510515-1.15%12,80030億9803万-3.56%32.911.52
02/04533533520521-1.7%8,20031億3412万-2.8%33.291.54
02/03534534517530-0.93%4,00031億8826万-1.3%33.871.56
02/02526535522535+1.71%4,70032億1834万-0.56%34.181.58
02/01531537526526+0.96%5,70031億6420万-2.41%33.611.55
01/29527527513521+0.19%3,00031億3412万-3.7%33.291.54
01/285115205115200%2,20031億2811万-4.24%33.231.53
01/27520520510520+0.97%3,50031億2811万-4.59%33.231.53
01/26505515498515+1.38%6,00030億9803万-6.02%32.911.52
01/25505512503508-0.2%12,60030億5592万-7.64%32.461.5
01/22500509500509+4.09%4,70030億6194万-7.96%32.521.5
01/21503515489489-5.6%37,60029億4162万-12.05%31.251.44
01/20539559516518-3.9%12,90031億1608万-7.66%33.11.53
01/19510543510539+4.66%9,00032億4240万-4.43%34.441.59
01/18525525500515-3.38%12,10030億9803万-9.01%32.911.52
01/15541542533533-0.56%5,10032億631万-6.33%34.061.57
01/14550550531536-3.94%8,00032億2436万-6.13%34.251.58
01/13555558545558+2.39%3,40033億5670万-2.62%35.651.65
01/12553585537545-3.2%28,10032億7850万-5.22%34.821.61
01/08552563550563+1.26%9,70033億8678万-2.43%35.971.66
01/07564565552556-1.59%7,90033億4467万-3.97%35.531.64
01/06568571565565-0.53%6,40033億9881万-2.42%36.11.67
01/055705705685680%3,00034億1686万-2.07%36.291.68
01/04578578568568-1.05%3,60034億1686万-2.24%36.291.68
2015
12/30571574551574+1.59%6,50034億5295万-1.2%36.681.69
12/29563565560565+1.07%1,80033億9881万-2.75%36.11.67
12/28548560548559+2.19%3,20033億6272万-3.79%35.721.65
12/25560560546547-2.84%28,60032億9053万-6.01%34.951.61
12/24569569563563-1.57%14,70033億8678万-3.43%35.971.66
12/22567576567572+0.53%7,60034億4092万-1.89%36.551.69
12/21576576563569-1.56%11,20034億2287万-2.4%36.361.68
12/18585585577578-0.34%10,40034億7701万-0.86%36.931.7
12/17583590579580-0.17%12,70034億8904万-0.68%37.061.71
12/165865925805810%11,00034億9506万-0.51%37.121.71
12/15586605580581-0.85%15,70034億9506万-0.34%37.121.71
12/14584586577586-2.66%5,70035億2514万+0.51%37.441.73
12/11596619596602-0.17%4,60036億2139万+3.44%38.471.78
12/10590640580603+3.61%40,20036億2740万+3.79%38.531.78
12/09585588581582-1.02%3,30035億107万+0.34%37.191.72
12/08589594588588-1.01%4,60035億3717万+1.55%37.571.73
12/07592594588594+0.68%8,30035億7326万+2.59%37.951.75
12/04588595586590-1.34%4,50035億4920万+2.08%37.71.74
12/03595615587598+0.67%17,70035億9732万+3.46%38.211.76
12/02600600594594-1%2,20035億7326万+2.95%37.951.75
12/01585617581600+3.45%15,30036億936万+3.99%38.341.77
11/30583585574580-0.85%5,00034億8904万+0.69%37.061.71
11/27593593581585-0.51%4,30035億1912万+1.56%37.381.73
11/26580588578588+2.08%7,40035億3717万+1.91%37.571.73
11/25577579570576+1.05%9,00034億6498万-0.17%36.81.7
11/24571575569570-0.18%4,70034億2889万-1.38%36.421.68
11/205765765685710%3,00034億3490万-1.38%36.481.68
11/19571580568571+0.18%6,30034億3490万-1.55%36.481.68
11/185775775705700%5,10034億2889万-2.06%36.421.68
11/17574574569570+0.35%4,40034億2889万-2.23%36.421.68
11/16575579568568-1.39%9,40034億1686万-3.07%36.291.68
11/13600606571576-3.03%12,40034億6498万-1.87%36.81.7
11/12585594570594+2.24%9,10035億7326万+1.19%37.951.75
11/11560582559581+3.57%9,90034億9506万-1.02%37.121.71
11/10568568560561-1.58%4,20033億7475万-4.43%35.851.65
11/09568570566570+0.18%2,70034億2889万-2.9%36.421.68
11/065695695695690%60034億2287万-3.07%36.361.68
11/05575575569569-1.04%5,70034億2287万-2.9%36.361.68
11/045795815755750%1,10034億5897万-1.71%36.741.7
11/02575577575575-0.35%50034億5897万-1.54%36.741.7
10/30578578577577-0.52%1,10034億7100万-1.03%36.871.7
10/29582585579580+0.17%3,80034億8904万-0.34%37.061.71
10/28585585578579-0.86%4,10034億8303万-0.52%371.71
10/27596596584584+1.39%1,30035億1311万+0.52%37.321.72
10/26588590575576-2.04%11,00034億6498万-0.86%36.81.7
10/23611611587588+0.17%3,60035億3717万+1.2%37.571.73
10/22584591581587-2%4,00035億3115万+1.03%37.511.73
10/216006005935990%1,70036億334万+3.1%38.271.77
10/20600600599599+1.01%20036億334万+3.45%38.271.77
10/19599599593593-1%1,80035億6725万+2.6%37.891.75
10/166016165905990%5,90036億334万+3.99%38.271.77
10/15595601595599-0.33%90036億334万+4.36%38.271.77
10/14608608601601-2.75%1,80036億1537万+4.89%38.41.77
10/13629629610618-1.12%3,20037億1764万+7.85%39.491.82
10/09622625600625+3.31%6,30037億5975万+9.27%39.941.84
10/08587649580605+5.58%23,20036億3943万+5.95%38.661.78
10/07570574569573-1.72%5,70034億4693万+0.17%36.611.69
10/06588590578583-0.17%2,60035億709万+1.57%37.251.72