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
02/299,0509,0608,7008,700-3.97%765,3008726億1000万-6.75%27.723.29
02/268,9009,1008,9009,060+2.6%632,6009087億1800万-2.97%28.873.43
02/258,6808,9108,6608,830-2.21%1,280,9008856億4900万-5.22%28.143.34
02/249,0109,1408,9409,030+0.44%766,6009057億900万-3.09%28.773.42
02/239,2109,2408,9408,990-1.96%754,6009016億9700万-3.56%28.653.4
02/229,1209,2509,1109,170+0.11%347,1009197億5100万-1.71%29.223.47
02/199,2109,2209,0209,160-0.43%396,3009187億4800万-1.87%29.193.46
02/189,3809,4109,1909,200-0.11%491,4009227億6000万-1.48%29.323.48
02/179,2609,2909,0809,210-1.5%534,5009237億6300万-1.52%29.353.48
02/169,4509,5109,3409,350-1.37%454,6009378億500万-0.03%29.793.54
02/159,2309,5409,2009,480+5.1%643,1009508億4400万+1.3%30.213.59
02/129,2009,4008,9609,020-5.05%859,7009047億600万-3.73%28.743.41
02/109,7809,8109,3409,500-2.76%739,5009528億5000万+1.03%30.273.59
02/099,6409,8709,6009,770-1.71%712,5009799億3100万+3.78%31.133.7
02/089,67010,0609,6409,940+3.54%975,3009969億8200万+5.59%31.673.76
02/059,5809,7209,4909,600-0.72%549,0009628億8000万+2.02%30.593.63
02/049,99010,0309,6509,670-5.01%1,111,4009699億100万+2.68%30.813.66
02/039,93010,2809,91010,180+2%1,052,5001兆210億+8.13%32.443.85
02/029,63010,0509,5709,980+2.78%683,3001兆9億+6.25%31.83.77
02/019,8009,8009,6209,710+2.86%392,6009739億1300万+3.53%30.943.67
01/299,2609,4709,1709,440+3.17%650,2009468億3200万+0.67%30.083.57
01/289,0909,2409,0709,150+0.66%280,4009177億4500万-2.54%29.163.46
01/279,1109,1208,9909,090+1.45%414,3009117億2700万-3.4%28.973.44
01/269,0409,1008,9608,960-1.1%375,6008986億8800万-5.04%28.553.39
01/258,9809,1308,8909,060+2.14%536,9009087億1800万-4.25%28.873.43
01/228,8008,8908,6308,870+3.86%751,1008896億6100万-6.4%28.263.35
01/218,8408,8908,5308,540-3.83%657,8008565億6200万-10.14%27.213.23
01/209,1109,1408,8808,880-2.84%394,2008906億6400万-6.94%28.33.36
01/199,2609,3009,0709,140-0.44%466,2009167億4200万-4.45%29.133.46
01/189,1309,2509,1109,180-1.29%312,5009207億5400万-4.22%29.253.47
01/159,2909,4909,2409,300+0.76%574,9009327億9000万-3.2%29.643.52
01/149,0609,3509,0209,230-3.25%851,6009257億6900万-4.1%29.413.49
01/139,3909,5609,2709,540+3.25%404,1009568億6200万-0.98%30.43.61
01/129,3909,5109,2209,240-2.53%496,5009267億7200万-4.09%29.443.49
01/089,6309,7109,4709,480-2.77%693,9009508億4400万-1.73%30.213.59
01/079,7209,9109,7109,750-1.22%572,1009779億2500万+1.07%31.073.69
01/069,8809,9909,7709,870+0.82%422,9009899億6100万+2.48%31.453.73
01/059,7709,8609,6709,790+0.31%417,0009819億3700万+1.83%31.23.7
01/049,8509,9409,6909,760-0.91%497,7009789億2800万+1.63%31.13.69
2015
12/309,8009,8809,7509,850+0.72%266,0009879億5500万+2.68%31.393.73
12/299,6209,7809,6209,780+1.88%344,2009809億3400万+2.05%31.163.7
12/289,6609,6909,4509,600-0.41%275,4009628億8000万+0.25%30.593.63
12/259,6709,8009,6009,640+0.1%255,1009668億9200万+0.7%30.723.65
12/249,7509,7809,6109,630-0.31%275,0009658億8900万+0.71%30.693.64
12/229,8009,8009,6209,660-0.62%460,2009688億9800万+1.14%30.783.65
12/219,7409,8409,5809,720+0.41%363,1009749億1600万+1.92%30.973.68
12/189,8009,9109,6809,680-0.72%408,7009709億400万+1.65%30.853.66
12/179,7709,8009,6609,750+1.35%336,7009779億2500万+2.52%31.073.69
12/169,6109,6209,4109,620+2.23%252,5009648億8600万+1.36%30.653.64
12/159,5109,6609,4009,410-1.57%348,8009438億2300万-0.6%29.993.56
12/149,3309,6009,3009,560+0.84%472,7009588億6800万+1.13%30.463.62
12/119,4209,5709,4109,480-0.21%459,7009508億4400万+0.5%30.213.59
12/109,5309,6209,4809,500-0.94%255,7009528億5000万+0.96%30.273.59
12/099,7209,7909,5609,590-1.54%303,0009618億7700万+2.16%30.563.63
12/089,8409,8909,7109,740-0.2%425,2009769億2200万+4.1%31.043.68
12/079,5909,8409,5609,760+3.39%532,5009789億2800万+4.65%31.13.69
12/049,5009,6509,3909,440-1.26%406,5009468億3200万+1.59%30.083.57
12/039,5409,5709,5009,560+0.1%293,9009588億6800万+3.14%30.463.62
12/029,4509,5909,3809,550+0.63%276,0009578億6500万+3.29%30.433.61
12/019,4409,4909,4009,490+1.5%308,7009518億4700万+2.93%30.243.59
11/309,3509,4009,2609,350-0.85%465,8009378億500万+1.63%29.793.54
11/279,5109,5309,3609,430-0.95%280,6009458億2900万+2.71%30.053.57
11/269,5209,5809,4609,520+0.11%264,9009548億5600万+3.98%30.343.6
11/259,5509,5809,4809,510-1.35%262,2009538億5300万+4.14%30.33.6
11/249,6309,6709,5409,640+0.63%335,5009668億9200万+5.83%30.723.65
11/209,5909,6309,5209,580+0.63%306,0009608億7400万+5.53%30.533.62
11/199,4409,6209,3809,520+1.82%460,8009548億5600万+5.12%30.343.6
11/189,4409,5009,2909,350-0.21%337,2009378億500万+3.56%29.793.54
11/179,4109,4509,3109,370+0.64%306,4009398億1100万+4.02%29.863.54
11/169,2109,3509,2109,310-0.64%216,4009337億9300万+3.59%29.673.52
11/139,2609,3909,2309,370+0.32%229,9009398億1100万+4.49%29.863.54
11/129,3009,4509,2809,340+0.65%348,1009368億200万+4.35%29.763.53
11/119,0709,3109,0309,280+2.88%396,6009307億8400万+3.86%29.573.51
11/109,0309,0708,9809,020-0.55%233,4009047億600万+1.05%28.743.41
11/099,1009,1409,0309,070+0.11%337,4009097億2100万+1.6%28.93.43
11/069,0209,1009,0009,060+1.8%278,8009087億1800万+1.56%28.873.43
11/058,9209,0208,9008,900-0.22%387,2008926億7000万-0.12%28.363.37
11/048,7708,9908,7508,920+1.25%386,2008946億7600万+0.26%28.423.37
11/028,8408,9108,7708,810-2%285,3008836億4300万-0.9%28.073.33
10/308,9309,0008,8708,990+0.78%308,8009016億9700万+1.18%28.653.4
10/299,0509,0908,8708,920+0.56%357,2008946億7600万+0.67%28.423.37
10/289,0309,0508,8508,870-1.33%333,5008896億6100万+0.37%28.263.35
10/278,8809,0308,8808,990+1.01%339,1009016億9700万+1.87%28.653.4
10/269,0009,0408,8108,900-0.89%388,4008926億7000万+0.98%28.363.37
10/239,0309,0308,9308,980+1.13%255,5009006億9400万+2.03%28.623.4
10/228,8208,9108,8008,880+0.79%267,9008906億6400万+1.05%28.33.36
10/218,8508,9108,7208,810-1.12%371,0008836億4300万+0.44%28.073.33
10/208,9708,9808,8708,910-0.22%233,2008936億7300万+1.81%28.393.37
10/198,8408,9508,8108,930+0.79%264,7008956億7900万+2.26%28.463.38
10/169,0609,0708,8308,860-1.99%377,7008886億5800万+1.89%28.233.35
10/158,7509,0408,7509,040+2.26%340,5009067億1200万+4.28%28.813.42
10/148,7308,8708,7208,840+0.11%298,4008866億5200万+2.4%28.173.34
10/138,8408,9908,8008,830-0.11%340,9008856億4900万+2.58%28.143.34
10/098,8609,0208,7508,840+0.34%405,6008866億5200万+2.98%28.173.34
10/088,8908,8908,6708,810-1.89%447,8008836億4300万+2.87%28.073.33
10/079,0809,1508,9208,980+0.56%514,4009006億9400万+4.93%28.623.4
10/069,1209,1208,9108,930-1.33%350,4008956億7900万+4.57%28.463.38
10/059,0809,1008,9009,0500%288,1009077億1500万+6.25%28.843.42
10/028,9309,1308,8709,050+1.34%312,9009077億1500万+6.55%28.843.42
10/019,0709,1008,8608,930+1.36%360,8008956億7900万+5.43%28.463.38