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
02/292,3402,3842,3362,359+1.68%109,500415億7893万0%28.971
02/262,2972,3342,2932,320+1.35%66,300408億9153万-1.53%28.490.98
02/252,2512,2992,2422,289+0.62%222,500403億4513万-2.6%28.110.97
02/242,2552,2952,2312,275+0.84%431,900400億9837万-3.27%27.940.96
02/232,3412,3412,2532,256-4.16%234,900397億6348万-4.33%27.710.95
02/222,3202,3852,2942,354+1.33%184,500414億9080万-0.38%28.910.99
02/192,2682,3392,2682,323+1.66%126,900409億4440万-1.78%28.530.98
02/182,2542,3002,2412,285+3.35%90,600402億7463万-3.51%28.060.96
02/172,2412,2852,1892,211-1.91%111,400389億7033万-6.79%27.150.93
02/162,2802,3112,2542,254-1.83%56,600397億2823万-5.05%27.680.95
02/152,2602,3102,2372,296+6%52,200404億6851万-3.57%28.20.97
02/122,2222,2772,1472,166-5.41%73,100381億7717万-9.11%26.60.91
02/102,4192,4192,2332,290-4.42%63,500403億6276万-3.94%28.120.97
02/092,4122,4422,3722,396-2.36%67,800422億3108万+0.59%29.431.01
02/082,4022,4652,3932,454+0.33%67,900432億5336万+3.24%30.141.04
02/052,4152,4572,3702,446+1.28%80,800431億1236万+3.16%30.041.03
02/042,5002,5032,4152,415-4.05%55,700425億6596万+2.2%29.661.02
02/032,5232,5302,4892,517-0.75%60,800443億6378万+6.92%30.911.06
02/022,5002,5492,4632,536+1.24%78,800446億9867万+8.38%31.151.07
02/012,5552,5582,4912,505+0.04%96,500441億5227万+7.74%30.761.06
01/292,4352,5422,4352,504+2.83%107,100441億3465万+8.26%30.751.06
01/282,3852,4652,3732,435+1.76%62,700429億1848万+5.82%29.91.03
01/272,3832,4082,3452,393+3.28%68,100421億7820万+4.41%29.391.01
01/262,3142,3602,3142,317-2.4%44,800408億3865万+1.36%28.460.98
01/252,3452,3892,2952,374+3.44%65,700418億4331万+4.03%29.161
01/222,2452,2972,1722,295+5.57%81,000404億5088万+0.83%28.190.97
01/212,3022,3172,1622,174-6.41%139,900383億1818万-4.36%26.70.92
01/202,4222,4392,3132,323-4.05%57,900409億4440万+2.11%28.530.98
01/192,4192,4722,3912,421+0.88%67,900426億7172万+6.56%29.731.02
01/182,3642,4132,3582,400-0.21%54,500423億158万+5.96%29.481.01
01/152,4202,4322,3682,405+1.14%69,600423億8971万+6.37%29.541.02
01/142,3532,3852,3092,378-0.67%103,200419億1381万+5.36%29.21
01/132,3372,3972,3202,394+5.56%85,500421億9583万+6.16%29.41.01
01/122,3662,4142,2662,268-6.09%131,800399億7499万+0.67%27.850.96
01/082,3902,4542,3322,415+2.5%185,200425億6596万+7%29.661.02
01/072,2002,3852,2002,356+7.09%258,600415億2605万+4.48%28.930.99
01/062,2202,2692,1842,200-1.26%69,300387億7645万-2.48%27.020.93
01/052,2712,2742,2282,228-1.85%58,600392億6997万-1.59%27.360.94
01/042,3122,3472,2702,270-1.13%79,500400億1024万-0.09%27.880.96
2015
12/302,2802,3062,2722,296+1.95%32,900404億6851万+0.79%28.20.97
12/292,2172,2632,2022,252+2.5%40,800396億9298万-1.4%27.660.95
12/282,1482,2052,1482,197+2.04%23,900387億2357万-4.1%26.980.93
12/252,1522,1822,1492,153-0.65%42,800379億4804万-6.43%26.440.91
12/242,2072,2302,1632,167-1.59%47,900381億9480万-6.19%26.610.92
12/222,2012,2082,1902,202-0.59%62,600388億1170万-5%27.040.93
12/212,2022,2242,1792,215+0.41%49,900390億4083万-4.73%27.20.94
12/182,2582,2642,2022,206-2.13%85,700388億8220万-5.4%27.090.93
12/172,2342,2782,2342,254+1.58%55,100397億2823万-3.68%27.680.95
12/162,2352,2382,2032,219+0.77%48,500391億1133万-5.41%27.250.94
12/152,2102,2342,1952,202-0.99%51,300388億1170万-6.46%27.040.93
12/142,2082,2272,1942,224-0.58%56,500391億9946万-5.84%27.310.94
12/112,1912,2642,1912,237-0.18%51,700394億2860万-5.53%27.470.94
12/102,2352,2622,2322,241-0.36%43,800394億9910万-5.56%27.520.95
12/092,3082,3142,2492,249-2.56%76,700396億4010万-5.35%27.620.95
12/082,3002,3232,2952,308+0.26%44,000406億8002万-3.03%28.350.97
12/072,3252,3492,3012,302-1.16%80,000405億7426万-3.4%28.270.97
12/042,3012,3382,2842,329-0.38%65,800410億5016万-2.27%28.60.98
12/032,3442,3492,3222,338-1.1%67,900412億879万-1.89%28.710.99
12/022,3652,3712,3342,364-0.08%44,000416億6706万-0.76%29.031
12/012,3612,3702,3102,366-0.29%67,800417億231万-0.67%29.061
11/302,4052,4052,3622,373-1.58%55,100418億2569万-0.38%29.141
11/272,4152,4412,4062,411-0.82%32,400424億9546万+1.3%29.611.02
11/262,4002,4422,4002,431+0.5%43,100428億4797万+2.36%29.861.03
11/252,4472,4472,4062,419-0.66%29,400426億3647万+2.24%29.711.02
11/242,4432,4702,4072,435-0.37%54,100429億1848万+3.31%29.911.03
11/202,4252,4562,3932,444+0.78%57,200430億7711万+4.09%30.021.03
11/192,4192,4362,4122,425+1.42%31,100427億4222万+3.72%29.781.02
11/182,4002,4162,3832,391+0.72%36,400421億4295万+2.84%29.361.01
11/172,3942,4062,3712,374+0.21%50,700418億4331万+2.68%29.161
11/162,3512,3912,3282,369-1.25%56,000417億5518万+3%29.091
11/132,3832,4002,3672,399+0.29%36,400422億8395万+4.9%29.461.01
11/122,4372,4452,3772,392-1.16%43,000421億6057万+5.19%29.381.01
11/112,3812,4242,3812,420+0.96%32,000426億5409万+7.08%29.721.02
11/102,3832,4032,3692,397-0.54%46,800422億4870万+6.72%29.441.01
11/092,3672,4202,3512,410+1.69%53,200424億7784万+7.93%29.61.02
11/062,3602,3792,3432,370+0.59%35,800417億7281万+6.71%29.111
11/052,3252,3672,3172,356+1.16%56,200415億2605万+6.65%28.930.99
11/042,3742,3882,3282,329-1.27%61,400410億5016万+6.06%28.60.98
11/022,3722,3782,3262,359-0.38%57,100415億7893万+7.91%28.971
10/302,3082,3792,2822,368+2.69%82,200417億3756万+8.82%29.081
10/292,3212,3322,2892,306-0.47%118,100406億4477万+6.46%28.320.97
10/282,3012,3192,2932,317+0.13%49,700408億3865万+6.33%28.460.98
10/272,3512,3672,3092,314-2.2%82,100407億8577万+5.57%28.420.98
10/262,4092,4092,3562,366-0.88%67,900417億231万+7.2%29.061
10/232,3602,4412,3442,387+3.07%109,000420億7245万+7.52%29.321.01
10/222,2482,3322,2482,316+1.98%75,800408億2102万+3.81%28.440.98
10/212,2082,2712,1902,271+2.62%99,200400億2787万+1.11%27.890.96
10/202,2092,2372,1762,213+0.91%76,500390億558万-2.08%27.180.93
10/192,2102,2182,1432,193-0.9%109,900386億5307万-3.73%26.930.93
10/162,1982,2402,1782,213+1.33%132,100390億558万-3.53%27.180.93
10/152,0962,1902,0962,184+3.31%138,700384億9444万-5.54%26.820.92
10/142,0502,1402,0432,114+2.32%158,600372億6064万-9.35%25.960.89
10/132,0712,0782,0502,066-0.19%97,400364億1461万-12.23%25.370.87
10/092,0472,0752,0152,070+1.12%119,000364億8511万-12.92%25.420.87
10/082,0492,0652,0352,047-1.4%114,700360億7972万-14.81%25.140.86
10/072,0702,0812,0422,076+1.37%84,100365億9087万-14.74%25.50.88
10/062,0712,1092,0422,048-0.1%131,000360億9735万-16.88%25.150.86
10/052,0862,1272,0372,050-1.73%164,600361億3260万-17.8%25.180.87
10/022,0802,1192,0582,086-0.62%100,300367億6712万-17.26%25.620.88
10/012,0952,1202,0602,099+1.06%140,300369億9626万-17.39%25.780.89