株価チャート

2015/09/28~2016/02/24

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
20199/1, 株式分割 1→2
2016
02/24468471466467-0.11%21,40069億4522万+1.08%17.091
02/23480480465468-1.89%24,00069億5266万+1.19%17.111
02/22452477452477+4.84%19,40070億8650万+3.14%17.441.02
02/19448455445455+2.13%15,00067億5932万-1.41%16.630.97
02/18443447435445+1.83%18,00066億1804万-3.68%16.280.95
02/17441443432437-1.69%17,40064億9906万-5.62%15.990.93
02/16454454441445-0.45%16,00066億1060万-4.41%16.260.95
02/15437450437447+4.08%19,20066億4034万-4.18%16.340.95
02/12450461429429-8.53%42,40063億8008万-8.14%15.70.92
02/10473473455469-0.74%12,80069億7496万-0.21%17.161
02/09481481468473-1.97%10,40070億2702万+0.32%17.291.01
02/08470483470482+1.9%12,60071億6830万+2.34%17.641.03
02/05474478473473-0.53%7,60070億3445万+0.21%17.311.01
02/04483483475476-1.65%8,60070億7163万+0.53%17.41.02
02/03483484476484+0.1%7,80071億9061万+2.22%17.691.03
02/02483485480483+0.52%9,00071億8317万+2.11%17.671.03
02/01475482475481+1.37%9,20071億4599万+1.59%17.581.03
01/29472474469474+0.85%14,20070億4932万0%17.341.01
01/28469471468470+0.21%5,00069億8984万-1.05%17.21
01/27471471466469+2.74%11,80069億7496万-1.47%17.161
01/26458460457457+0.22%6,80067億8906万-4.3%16.70.98
01/25454458453456+0.55%11,00067億7419万-4.71%16.670.97
01/22440457440453+2.72%26,00067億3701万-5.63%16.580.97
01/21450455440441-2.11%32,80065億5855万-8.51%16.140.94
01/20462467451451-3.12%19,00066億9983万-6.92%16.480.96
01/19465467463465+1.2%12,40069億1548万-4.32%17.010.99
01/18460463450460-1.5%38,80068億3368万-5.65%16.810.98
01/15468473466467-0.32%15,60069億3778万-4.6%17.071
01/14475475465468-1.89%24,20069億6009万-4.49%17.121
01/13471480471477+1.38%11,00070億9394万-2.85%17.451.02
01/12479480471471-1.88%31,00069億9727万-4.37%17.221.01
01/08482484478480-0.72%18,40071億3112万-2.74%17.551.02
01/07486488483483-0.72%14,20071億8317万-2.23%17.671.03
01/06492492486487-0.51%14,00072億3522万-1.52%17.81.04
01/05496496488489-0.31%12,40072億7240万-1.21%17.891.05
01/04496498490491-1.01%15,80072億9471万-0.91%17.951.05
2015
12/304914964914960%19,20073億6907万-0.1%18.131.06
12/29495497488496+0.71%22,00073億6907万-0.1%18.131.06
12/28476495476492+4.13%17,20073億1702万-0.81%181.05
12/25485485473473-3.28%74,80070億2702万-4.74%17.281.01
12/24494494489489-0.81%32,20072億6497万-1.71%17.871.04
12/22494496492493-0.61%27,80073億2446万-1.1%18.021.05
12/21495498495496+0.1%26,80073億6907万-0.5%18.131.06
12/18499500495495-0.9%32,00073億6164万-0.6%18.111.06
12/17498500495500+0.5%18,80074億2856万+0.1%18.271.07
12/16498498496497+0.51%12,40073億9138万-0.4%18.181.06
12/15495497495495-0.1%16,20073億5420万-0.9%18.091.06
12/14496497494495-0.4%28,20073億6164万-1%18.111.06
12/114994994964970%25,60073億9138万-0.6%18.181.06
12/10499499497497-0.1%16,00073億9138万-0.6%18.181.06
12/095005004984980%13,00073億9882万-0.5%18.21.06
12/08499500498498-0.2%17,20073億9882万-0.7%18.21.06
12/07498500498499+0.1%23,00074億1369万-0.5%18.241.07
12/04498500498498-0.2%21,60074億625万-0.6%18.221.06
12/03500500498499+0.1%13,80074億2112万-0.4%18.251.07
12/024995014984990%16,00074億1369万-0.5%18.241.07
12/01498499497499+0.2%17,80074億1369万-0.5%18.241.07
11/30500500496498-0.1%36,80073億9882万-0.7%18.21.06
11/27500500498498-0.1%20,20074億625万-0.6%18.221.06
11/26502502498499-0.2%16,60074億1369万-0.5%18.241.07
11/25503503499500-0.3%11,20074億2856万-0.3%18.271.07
11/24500502499501+0.2%19,00074億5087万0%18.331.07
11/205005004985000%10,80074億3600万-0.2%18.291.07
11/19498500498500+0.1%26,60074億3600万-0.2%18.291.07
11/185005014985000%34,00074億2856万-0.3%18.271.07
11/17500501499500-0.2%26,80074億2856万-0.3%18.271.07
11/16502502499501-0.2%22,80074億4343万-0.1%18.311.07
11/13501504500502+0.1%13,60074億5830万+0.1%18.351.07
11/12502502499501+0.1%16,40074億5087万0%18.331.07
11/11502505500501-1.18%24,80074億4343万-0.1%18.311.07
11/10510510506507-0.78%8,80075億3266万+1.1%18.531.08
11/09501512501511+1.79%37,80075億9215万+1.9%18.671.09
11/065055055015020%10,20074億5830万+0.1%18.351.07
11/05500505500502-0.1%16,80074億5830万+0.1%18.351.07
11/04504506500502-0.4%18,60074億6574万+0.2%18.361.07
11/02505505500504+0.2%11,00074億9548万+0.6%18.441.08
10/30500505500503+0.8%26,80074億8061万+0.2%18.41.07
10/29502505498499-0.3%61,00074億2112万-0.8%18.251.07
10/28500501498501+0.4%9,00074億4343万-0.89%18.311.07
10/27500502498499-0.2%12,80074億1369万-1.48%18.241.07
10/26500502499500-0.1%12,00074億2856万-1.48%18.271.07
10/23500503499500+0.1%25,00074億3600万-1.57%18.291.07
10/22501502499500-0.2%8,60074億2856万-2.06%18.271.07
10/21500501497501+0.7%11,60074億4343万-2.05%18.311.07
10/20500500496497-0.6%17,20073億9138万-2.74%18.181.06
10/19500501498500+0.1%10,80074億3600万-2.34%18.291.07
10/16503503499500-0.1%21,80074億2856万-2.44%18.271.07
10/15499503498500+0.3%14,20074億3600万-2.53%18.291.07
10/14500502498499-0.3%11,60074億1369万-2.83%18.241.07
10/13503503498500+0.2%13,20074億3600万-2.72%18.291.07
10/09503503498499+0.1%13,40074億2112万-2.92%18.251.07
10/08504505496499-0.99%31,80074億1369万-3.2%18.241.07
10/07507507501504-0.59%16,20074億8805万-2.61%18.421.08
10/06507509500507+0.2%21,20075億3266万-2.22%18.531.08
10/05502506502506-0.1%12,80075億1779万-2.41%18.491.08
10/02500507498506+1.61%22,60075億2523万-2.32%18.511.08
10/01502505498498-0.7%23,40074億625万-4.05%18.221.06
09/30500505496502+1.52%21,60074億5830万-3.37%18.351.07
09/29503505494494-2.56%46,00073億4676万-5%18.071.06
09/28500511500507-5.32%74,80075億4010万-2.69%18.551.08