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
02/291,6601,6611,6551,656-0.36%1,800311億2289万-4.06%-2.23
02/261,6591,6731,6591,662+0.18%2,200312億3565万-3.82%-2.24
02/251,6651,6751,6551,659-5.47%10,200311億7927万-4.05%-2.23
02/241,7501,7551,7461,755+0.34%7,400329億8350万+1.45%-2.36
02/231,7501,7501,7471,7490%3,700328億7073万+1.16%-2.36
02/221,7401,7491,7351,749+0.46%2,600328億7073万+1.27%-2.36
02/191,7501,7501,7411,741-0.51%3,500327億2038万+0.87%-2.34
02/181,7451,7501,7451,750+0.29%4,300328億8953万+1.39%-2.36
02/171,7421,7471,7371,745+0.17%1,800327億9556万+1.16%-2.35
02/161,7361,7421,7361,742+0.58%1,200327億3918万+1.04%-2.35
02/151,7351,7351,7271,732+0.41%1,500325億5124万+0.46%-2.33
02/121,7201,7331,7011,725-0.29%2,500324億1968万0%-2.32
02/101,7391,7461,7251,730-0.12%2,900325億1365万+0.23%-2.33
02/091,7451,7451,7311,732-0.74%1,400325億5124万+0.29%-2.33
02/081,7351,7451,7301,745+0.58%1,200327億9556万+1.04%-2.35
02/051,7441,7441,7261,735-0.52%800326億762万+0.46%-2.34
02/041,7251,7441,7251,744+0.98%900327億7676万+0.98%-2.35
02/031,7301,7371,7221,727-0.29%1,500324億5727万0%-2.33
02/021,7421,7431,7261,732+0.29%1,600325億5124万+0.29%-2.33
02/011,7391,7441,7271,727-0.58%2,800324億5727万-0.06%-2.33
01/291,7061,7391,7051,737+0.52%2,100326億4521万+0.52%-2.34
01/281,7201,7281,7151,728+0.47%1,000324億7606万0%-2.33
01/271,7071,7271,7071,720+0.76%1,200323億2571万-0.52%-2.32
01/261,7391,7391,7021,707-0.47%2,800320億8139万-1.33%-2.3
01/251,7141,7251,7141,715+0.06%4,100322億3174万-0.92%-2.31
01/221,6751,7141,6751,714+1.6%2,700322億1294万-1.04%-2.31
01/211,6801,7061,6801,687-0.06%2,000317億551万-2.65%-2.27
01/201,7141,7151,6881,688-1.52%1,900317億2430万-2.71%-2.27
01/191,7101,7151,7101,714+0.23%800322億1294万-1.32%-2.31
01/181,7251,7251,7001,710-0.87%6,500321億3777万-1.55%-2.3
01/151,7341,7341,7251,725-0.29%300324億1968万-0.75%-2.32
01/141,7291,7351,7091,730-0.35%4,000325億1365万-0.46%-2.33
01/131,7251,7361,7221,736+0.87%1,100326億2641万-0.12%-2.34
01/121,7421,7421,7201,721-1.26%4,100323億4450万-0.92%-2.32
01/081,7311,7451,7301,743-0.34%1,800327億5797万+0.35%-2.35
01/071,7361,7541,7331,749+0.06%1,500328億7073万+0.75%-2.36
01/061,7501,7501,7401,748-0.11%2,200328億5194万+0.75%-2.35
01/051,7501,7501,7481,750+0.34%500328億8953万+0.98%-2.36
01/041,7501,7501,7441,7440%2,300327億7676万+0.75%-2.35
2015
12/301,7481,7481,7361,744+0.11%3,200327億7676万+0.81%-2.35
12/291,7511,7511,7421,7420%1,300327億3918万+0.75%-2.35
12/281,7361,7421,7361,742+0.46%800327億3918万+0.75%-2.35
12/251,7361,7381,7341,7340%1,800325億8882万+0.35%-2.34
12/241,7341,7391,7341,734-0.52%3,000325億8882万+0.35%-2.34
12/221,7411,7431,7391,743+0.11%600327億5797万+0.87%-2.35
12/211,7401,7411,7361,741+0.06%800327億1290万+0.75%-2.34
12/181,7381,7401,7381,740-0.51%4,200326億9411万+0.69%-2.34
12/171,7451,7631,7451,749+0.52%2,200328億6321万+1.22%-2.36
12/161,7351,7401,7341,740+0.58%1,600326億9411万+0.75%-2.34
12/151,7361,7421,7301,730-0.52%1,900325億621万+0.17%-2.33
12/141,7401,7401,7351,739-0.06%5,800326億7532万+0.69%-2.34
12/111,7331,7401,7331,740+0.46%1,100326億9411万+0.75%-2.34
12/101,7311,7321,7301,732+0.06%1,100325億4379万+0.35%-2.33
12/091,7351,7351,7311,731+0.29%500325億2500万+0.35%-2.33
12/081,7301,7301,7261,726-0.12%900324億3105万+0.06%-2.32
12/071,7301,7301,7251,728+0.17%1,400324億6863万+0.17%-2.33
12/041,7201,7251,7191,725+0.41%1,000324億1226万0%-2.32
12/031,7171,7231,7171,718+0.12%400322億8073万-0.41%-2.31
12/021,7241,7241,7161,716+0.18%500322億4315万-0.52%-2.31
12/011,7191,7221,7131,713-0.17%1,100321億8678万-0.7%-2.31
11/301,7111,7191,7111,716+0.35%1,100322億5053万-0.52%-2.31
11/271,7091,7221,7091,710+0.06%1,000321億3777万-0.81%-2.3
11/261,7141,7221,7091,709-0.29%2,700321億1897万-0.87%-2.3
11/251,7181,7191,7101,714-0.23%7,300322億1294万-0.58%-2.31
11/241,7211,7261,7101,718-0.58%2,800322億8812万-0.35%-2.31
11/201,7301,7381,7251,728-0.12%1,300324億7606万+0.23%-2.33
11/191,7251,7301,7251,730+0.17%1,100325億1365万+0.35%-2.33
11/181,7251,7301,7251,727+0.06%5,500324億5727万+0.23%-2.33
11/171,7391,7391,7251,726-1.2%5,900324億3847万+0.17%-2.32
11/161,7451,7471,7411,747+0.34%900328億3315万+1.45%-2.35
11/131,7421,7451,7381,741+0.12%1,000327億2038万+1.22%-2.34
11/121,7441,7441,7331,739+0.52%900326億8279万+1.22%-2.34
11/111,7431,7431,7301,730-0.06%300325億1365万+0.82%-2.33
11/101,7261,7311,7261,7310%900325億3244万+0.87%-2.33
11/091,7401,7451,7311,731-0.52%1,500325億3244万+0.99%-2.33
11/061,7201,7401,7201,740+1.52%700327億159万+1.52%-2.34
11/051,7251,7431,6991,714-0.58%4,100322億1294万+0.18%-2.31
11/041,7381,7391,7241,724+0.41%1,800324億88万+0.82%-2.32
11/021,7401,7411,7171,717-1.09%1,500322億6933万+0.47%-2.31
10/301,7321,7361,7251,736+0.64%1,100326億2641万+1.64%-2.34
10/291,7281,7301,7251,7250%1,700324億1968万+1.11%-2.32
10/281,7201,7251,7201,725+0.47%700324億1968万+1.23%-2.32
10/271,7161,7201,7161,717+0.12%2,600322億6933万+0.82%-2.31
10/261,7131,7151,7131,715+0.18%1,400322億3174万+0.82%-2.31
10/231,7171,7211,7081,712+0.82%1,600321億7536万+0.71%-2.31
10/221,6961,6981,6961,698-0.12%300319億1224万0%-2.29
10/211,7151,7171,6571,700-1.16%5,300319億4983万+0.24%-2.29
10/201,7301,7301,7181,720-0.06%3,300323億2571万+1.47%-2.32
10/191,7191,7221,7181,721+0.17%3,700323億4450万+1.65%-2.32
10/161,7151,7241,7151,718+0.23%800322億8812万+1.6%-2.31
10/151,7131,7231,7131,714+0.06%1,500322億1294万+1.36%-2.31
10/141,7121,7141,7011,713+0.18%3,000321億9415万+1.48%-2.31
10/131,7101,7101,7051,710+0.59%300321億3777万+1.36%-2.3
10/091,7141,7151,7001,700-0.06%1,300319億4983万+0.83%-2.29
10/081,7201,7201,7001,701+0.24%900319億6862万+0.95%-2.29
10/071,7001,7051,6911,697-0.18%1,500318億9345万+0.71%-2.29
10/061,7171,7221,7001,700-0.99%1,900319億4983万+0.89%-2.29
10/051,7001,7201,7001,717+1.48%1,300322億6933万+1.96%-2.31
10/021,7171,7301,6821,692-1.34%1,700317億9948万+0.59%-2.28
10/011,6791,7151,6791,715+2.14%2,500322億3174万+1.96%-2.31