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
02/29726745725725+0.69%644,700839億4288万-6.09%58.030.7
02/26720728718720+0.84%332,100833億6397万-7.1%57.630.69
02/25710720702714-0.42%427,300826億6927万-8.11%57.150.68
02/24714723704717-0.55%529,600830億1662万-8.19%57.390.69
02/23732737717721-1.1%337,100834億7975万-8.04%57.710.69
02/22719732715729+1.39%491,800844億602万-7.49%58.350.7
02/19726734715719-0.83%485,900832億4818万-9.1%57.550.69
02/187407457237250%748,500839億4288万-8.58%58.030.7
02/17738746722725-1.63%473,700839億4288万-8.92%58.030.7
02/16740755737737-1.47%562,000853億3228万-7.76%58.990.71
02/15719758711748+7.47%616,000866億590万-6.73%59.870.72
02/12718728694696-5.05%592,000805億8517万-13.43%55.710.67
02/10764768720733-4.18%478,400848億6915万-9.39%58.670.7
02/09780786758765-4.61%620,700885億7421万-5.9%61.230.73
02/08780812780802+1.01%446,900928億5820万-1.6%64.190.77
02/05794804788794-1.49%529,100919億3193万-2.7%63.550.76
02/04817820801806-3.01%484,300933億2133万-1.35%64.510.77
02/03840848825831-2.81%426,200962億1591万+1.71%66.510.8
02/02867871851855-2.62%473,000989億9471万+4.78%68.430.82
02/01870881859878+2.33%385,5001016億5773万+7.86%70.270.84
01/29843863831858+1.78%832,900993億4206万+5.67%68.670.82
01/28822847819843+2.06%628,700976億531万+4.07%67.470.81
01/27824829818826+2.1%620,500956億3700万+2.1%66.110.79
01/26814819798809-1.58%558,900936億6868万-0.12%64.750.78
01/25807823804822+2.24%388,600951億7386万+1.48%65.790.79
01/22787806782804+4.96%414,700930億8976万-0.74%64.350.77
01/21789804765766-4.73%350,400886億9000万-5.55%61.310.73
01/20807824800804-1.11%494,200930億8976万-1.23%64.350.77
01/19797816796813+1.63%590,500941億3181万-0.37%65.070.78
01/18803813790800-0.87%735,900926億2663万-2.32%64.030.77
01/15798814798807+2.15%520,000934億3711万-1.94%64.590.77
01/14777801777790-1%1,305,200914億6880万-4.47%63.230.76
01/13770798764798+1.79%334,500923億9506万-3.97%63.870.77
01/12798800777784-3.57%683,300907億7410万-6.11%62.750.75
01/08812821804813+0.12%654,600941億3181万-3.1%65.070.78
01/07821829810812-1.1%573,600940億1603万-3.45%64.990.78
01/06823828817821-0.24%474,500950億5808万-2.73%65.710.79
01/05829854822823+1.11%1,132,400952億8965万-2.72%65.870.79
01/04823832813814-1.81%375,700942億4760万-4.12%65.150.78
2015
12/30823832821829+1.22%383,800959億8434万-2.7%66.350.8
12/29811821804819+0.99%324,600948億2651万-4.21%65.550.79
12/28802811802811+0.75%300,100939億25万-5.48%64.910.78
12/25809811802805-0.74%303,600932億555万-6.5%64.430.77
12/24815823810811+0.25%343,000939億25万-6.24%64.910.78
12/22814817807809-0.86%295,800936億6868万-6.9%64.750.78
12/21828829806816-1.57%387,300944億7916万-6.42%65.310.78
12/18831844826829-0.96%673,400959億8434万-5.37%66.350.8
12/17837848830837+1.7%767,300969億1061万-4.78%66.990.8
12/16825826816823+0.37%643,700952億8965万-6.58%65.870.79
12/15825833820820-0.85%533,000949億4230万-7.24%65.630.79
12/14823827815827-1.19%454,800957億5278万-6.66%66.190.79
12/11831841830837-0.83%925,000969億1061万-5.85%66.990.8
12/10888889837844-5.91%1,430,100977億2109万-5.17%67.550.81
12/09899908893897-0.44%364,0001038億5761万+0.79%71.790.86
12/08914915900901-1.21%359,8001043億2074万+1.46%72.110.86
12/07897913893912+2.24%460,9001055億9436万+2.93%72.990.87
12/04877894876892+0.79%567,4001032億7869万+0.9%71.390.86
12/03883886878885+0.34%334,1001024億6821万+0.34%70.830.85
12/02883892877882+0.23%411,1001021億2086万+0.23%70.590.85
12/01869886866880+1.03%402,5001018億8929万+0.11%70.430.84
11/30878881864871-1.14%403,0001008億4724万-0.8%71.720.86
11/27888891875881-0.79%267,4001020億508万+0.57%72.540.87
11/268868938858880%297,1001028億1556万+1.49%73.120.88
11/25896896882888-1.33%304,2001028億1556万+1.83%73.120.88
11/24900903894900+0.11%314,3001042億496万+3.57%74.10.89
11/20898904894899+1.01%745,6001040億8918万+3.93%74.020.89
11/19906908886890-0.89%701,4001030億4713万+3.13%73.280.88
11/18909909897898-1.21%549,2001039億7339万+4.3%73.940.89
11/17903914897909+1.11%896,2001052億4701万+5.7%74.840.9
11/16896901890899-0.55%556,8001040億8918万+4.78%74.020.89
11/13904906895904+0.33%667,1001046億6809万+5.48%74.430.89
11/12900909892901-0.33%712,3001043億2074万+5.38%74.190.89
11/11904913893904+2.73%1,113,2001046億6809万+5.85%74.430.89
11/10871882868880-0.68%302,2001018億8929万+3.29%72.460.87
11/098908978788860%540,6001025億8399万+3.99%72.950.87
11/06868890861886+2.67%554,0001025億8399万+4.11%72.950.87
11/05854870847863+0.82%658,100999億2098万+1.53%71.060.85
11/04870870854856+0.35%601,900991億1049万+0.82%70.480.84
11/02842867842853+0.12%519,900987億6314万+0.35%70.230.84
10/30839861839852+1.07%403,800986億4736万0%70.150.84
10/29846848837843-0.12%541,200976億531万-1.06%69.410.83
10/28855856839844-0.94%359,500977億2109万-1.17%69.490.83
10/27857874851852-0.7%682,700986億4736万-0.58%70.150.84
10/26858872851858+1.66%445,100993億4206万0%70.650.85
10/23850852836844+1.56%494,300977億2109万-1.75%69.490.83
10/22821842821831-0.6%518,900962億1591万-3.48%68.420.82
10/21815836808836+2.96%556,900967億9483万-3.02%68.830.82
10/20821825807812-0.49%364,800940億1603万-6.02%66.860.8
10/19814817805816+0.25%578,900944億7916万-5.77%67.190.81
10/16826829810814-2.16%743,400942億4760万-6.11%67.020.8
10/15820859819832-0.95%1,113,000963億3169万-4.26%68.50.82
10/14862864835840-4.22%641,500972億5796万-3.56%69.160.83
10/13865888865877+0.69%399,1001015億4194万+0.57%72.210.87
10/09872878858871+0.81%434,7001008億4724万-0.23%71.720.86
10/08864872856864-0.8%457,3001000億3676万-1.03%71.140.85
10/07867883864871+1.52%551,4001008億4724万-0.57%71.720.86
10/06881892858858-1.49%375,500993億4206万-2.39%70.650.85
10/05868882863871+0.81%228,0001008億4724万-1.25%71.720.86
10/028618718548640%126,7001000億3676万-2.37%71.140.85
10/01870879859864+0.12%223,5001000億3676万-2.59%71.140.85