株価チャート

2015/09/15～2016/02/29

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
02/29309320300310+2.99%5,1004億7244万-8.28%-0.48
02/26299301299301+5.24%2,3004億5872万-11.73%-0.47
02/25291294286286-1.72%3,9004億3586万-17.1%-0.45
02/24286291285291+3.56%5,0004億4348万-16.62%-0.45
02/23280281280281-2.43%9004億2824万-20.62%-0.44
02/22277288275288+2.49%5,7004億3891万-19.78%-0.45
02/19320320272281-11.08%14,4004億2824万-22.59%-0.44
02/18251321242316+31.12%36,3004億8158万-14.13%-0.49
02/17243263241241-0.41%2,9003億6728万-35.39%-0.38
02/16249257235242-5.84%10,1003億6880万-36.48%-0.38
02/15252258248257+6.64%5,4003億9166万-34.44%-0.4
02/12254256240241-10.74%8,3003億6728万-40.49%-0.38
02/10295296258270-4.26%9,7004億1148万-35.56%-0.42
02/09311311281282-9.32%7,6004億2976万-34.27%-0.44
02/08321321289311+1.97%15,5004億7396万-28.83%-0.48
02/05376376300305-19.74%84,2004億6482万-31.31%-0.48
02/04412412380380-17.39%73,2005億7912万-15.74%-0.59
02/03566566460460-17.86%12,6007億104万+1.55%-0.72
02/02530590530560+5.66%5,8008億5344万+23.89%-0.87
02/01466530466530+17.78%8,4008億772万+18.57%-0.83
01/28430450430450+8.7%1,6006億8580万+1.58%-0.7
01/27406414406414+8.38%3006億3093万-6.12%-0.64
01/26382382382382-2.05%1005億8216万-13.38%-0.6
01/22400400372390+2.09%9005億9436万-11.96%-0.61
01/21385385382382-2.8%4005億8216万-14.16%-0.6
01/20380393380393+0.26%9005億9893万-12.08%-0.61
01/19392392392392-1.01%4005億9740万-12.5%-0.61
01/18396396396396-2.94%8006億350万-12%-0.62
01/15403424396408+4.08%2,6006億2179万-9.53%-0.64
01/14400400392392-3.92%3005億9740万-13.27%-0.61
01/13392408392408+2%5006億2179万-10.13%-0.64
01/12405405400400-6.54%2,3006億960万-11.89%-0.62
01/08448448424428-2.73%2,9006億5227万-5.73%-0.67
01/07494494426440-15.06%8,7006億7056万-3.08%-0.69
01/06536536496518-13.09%4,6007億8943万+14.35%-0.81
01/05596596505596-0.5%2,4009億830万+32.74%-0.93
01/04455600455599+18.61%1,2009億1287万+35.21%-0.93
2015
12/30490505490505+3.06%1,7007億6962万+15.83%-0.79
12/28484490484490+2.08%9007億4676万+12.9%-0.76
12/25480480448480+2.13%2,6007億3152万+10.34%-0.75
12/24440470440470+4.91%10,7007億1628万+8.05%-0.73
12/22416448401448+3.7%2,3006億8275万+2.99%-0.7
12/18435435420432-0.46%9006億5836万-1.14%-0.67
12/17432434416434+0.46%1,2006億6141万-0.46%-0.68
12/16405432405432+6.67%2,2006億5836万-0.69%-0.67
12/15418418397405-1.22%3,7006億1722万-6.9%-0.63
12/14413413391410-2.61%2,0006億2484万-5.96%-0.64
12/11421421421421-5.39%4006億4160万-3.88%-0.66
12/09448448415445+0.23%2,9006億7818万+1.83%-0.69
12/08410444410444+8.29%2,9006億7665万+2.07%-0.69
12/07410411403410-4.65%1,1006億2484万-5.53%-0.64
12/04424440384430-2.27%15,1006億5532万-0.69%-0.67
12/03435440435440+1.15%1,1006億7056万+1.85%-0.69
12/02413435412435+2.11%1,2006億6294万+0.93%-0.68
12/01419435419426+1.91%2,0006億4922万-1.16%-0.66
11/30422432402418+2.96%1,5006億3452万-2.56%-0.65
11/27411411406406-0.98%6006億1630万-5.8%-0.63
11/26412416408410-2.38%1,1006億2238万-5.09%-0.64
11/254124254004200%3,5006億3756万-3%-0.65
11/24420420420420-5.41%8006億3756万-3.23%-0.65
11/19439444420444+4.96%1,7006億7399万+1.6%-0.69
11/18460468392423-9.62%10,5006億4211万-3.86%-0.66
11/17541541459468-6.96%7007億1042万+5.41%-0.73
11/16487503487503+3.29%2007億6355万+13.03%-0.78
11/13460500437487+5.87%3,6007億3926万+9.44%-0.76
11/12542570452460-6.88%9,3006億9828万+3.37%-0.71
11/11430494430494+19.32%8,2007億4989万+10.51%-0.77
11/10413414406414+0.24%5006億2845万-7.59%-0.64
11/09406416405413-5.71%3,4006億2693万-8.63%-0.64
11/06438438438438+5.8%8006億6488万-4.16%-0.68
11/05415415400414-9.01%1,6006億2845万-10.58%-0.64
11/04406455406455+14.04%3,6006億9069万-3.19%-0.71
11/02392399392399-0.25%3006億568万-16.18%-0.62
10/30404404400400-2.91%2006億720万-17.18%-0.62
10/29397412382412+1.73%9006億2541万-15.75%-0.64
10/28420428405405+0.25%6006億1479万-18.84%-0.63
10/27417417404404-3.12%5006億1327万-20%-0.63
10/26415417415417+0.97%6006億3300万-18.55%-0.65
10/23408413405413+3.25%8006億2693万-20.12%-0.64
10/22441441400400-12.28%1,6006億720万-23.37%-0.62
10/21449456449456+5.31%8006億9220万-13.64%-0.71
10/20433449433433+0.93%2,8006億5729万-18.46%-0.67
10/19450450429429-4.67%1,1006億5122万-19.96%-0.67
10/16485485450450-10%7,3006億8310万-16.51%-0.7
10/15510510500500-2.91%5007億5900万-7.75%-0.78
10/144975154975150%2007億8177万-4.98%-0.8
10/13525525510515+1.98%1,3007億8177万-4.98%-0.8
10/09505505505505+1%2007億6659万-6.65%-0.78
10/08500500500500+1.01%5007億5900万-7.58%-0.78
10/07495495495495+1.02%1007億5141万-8.67%-0.77
10/05500500490490-5.77%7007億4382万-9.76%-0.76
10/015205205205200%3007億8936万-4.41%-0.81
09/30450620450520-3.7%72,5007億8936万-4.24%-0.81
09/29510540510540-6.9%3008億1972万-0.55%-0.84
09/28580580580580-1.69%1008億8044万+7.01%-0.9
09/25576590565590-1.67%1,2008億9562万+9.26%-0.92
09/24589600589600+1.69%4009億1080万+11.52%-0.93
09/17605605590590+6.31%3008億9562万+10.49%-0.92
09/16590601555555-14.62%3,6008億4249万+4.52%-0.86
09/15570665570650+15.04%6,1009億8670万+22.87%-1.01