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
02/291,2751,3201,2511,280+3.23%63,400127億2166万+10.73%38.095.69
02/261,2951,2991,2401,240-3.05%36,700123億2411万+7.83%36.95.52
02/251,3001,3001,2341,279+1.03%51,500127億1172万+11.8%38.065.69
02/241,2131,2851,1831,266+1.28%80,200125億8252万+11.74%37.675.63
02/231,3201,3281,2111,250-4.51%116,700124億2350万+11.21%37.25.56
02/221,2701,3131,2451,309+4.05%103,300129億2611万+17.4%38.75.79
02/191,2101,2801,1951,258+1.45%127,800124億2249万+13.64%37.195.56
02/181,2401,2881,1511,240+10.71%423,900122億4475万+12.42%36.665.48
02/171,1201,1201,1201,120+15.46%14,900110億5977万+1.54%33.114.95
02/169781,042963970+4.08%37,90095億7855万-12.38%28.684.29
02/15914944902932+7%33,80092億331万-16.86%27.554.12
02/12902935850871-13.51%61,50086億95万-23.73%25.753.85
02/101,0351,0579681,007-1.95%49,90099億4392万-13.49%29.774.45
02/091,0771,0821,0271,027-8.06%24,600101億4141万-13.04%30.364.54
02/081,0631,1181,0501,117+4.69%14,700110億3015万-6.61%33.024.94
02/051,1001,1181,0501,067-5.32%28,400105億3641万-11.67%31.554.72
02/041,1531,1841,1271,127-3.76%20,600111億2889万-7.62%33.324.98
02/031,2101,2161,1701,171-5.56%28,400115億6339万-4.72%34.625.18
02/021,2651,2681,2361,240-1.2%9,800122億4475万+0.81%36.665.48
02/011,2101,2601,2101,255+3.8%24,700123億9287万+2.03%37.15.55
01/291,2201,2281,1701,209-0.9%20,900119億3863万-1.95%35.745.34
01/281,1751,2231,1701,220+3.83%30,400120億4725万-1.61%36.075.39
01/271,1561,1791,1551,175+2.17%22,000116億289万-5.77%34.745.19
01/261,0951,1651,0921,150+2.5%29,600113億5602万-8.44%345.08
01/251,1161,1431,1071,122-1.23%46,300110億7952万-11.37%33.174.96
01/221,0751,1361,0711,136+5.97%80,500112億1777万-11.04%33.595.02
01/211,0231,1101,0231,072+6.03%90,700105億5705万-16.77%31.614.73
01/201,0771,1071,0021,011-3.44%91,30099億5632万-22.35%29.814.46
01/191,0481,0481,0111,047+1.95%31,500103億1085万-20.5%30.874.62
01/181,0091,0541,0091,027-6.55%87,800101億1389万-22.96%30.284.53
01/151,1901,2111,0731,099-6.07%90,800108億2295万-18.59%32.44.84
01/141,1791,1921,1551,170-5.65%64,100115億2216万-14.29%34.55.16
01/131,2501,2581,2141,240+2.14%47,200122億1152万-9.95%36.565.47
01/121,2691,2701,1731,214-8.03%103,400119億5547万-12.47%35.795.35
01/081,3961,4151,3001,320-9.71%137,800129億9936万-5.58%38.925.82
01/071,3901,4831,3861,462+2.96%136,200143億9777万+4.06%43.116.44
01/061,4281,4401,4051,420-0.28%27,400139億8416万+1.07%41.876.26
01/051,4001,4351,3901,424+0.71%16,700140億2355万+1.28%41.996.28
01/041,4051,4301,3911,414+0.28%31,000139億2507万+0.43%41.696.23
2015
12/301,3501,4101,3501,410+3.07%31,400138億8568万0%41.576.22
12/291,3201,3731,3041,368+1.71%25,900134億7206万-3.18%40.346.03
12/281,2411,3781,2411,345+12.08%63,900132億4556万-5.15%39.665.93
12/251,2341,2451,1701,200-4%98,100118億1760万-15.61%35.385.29
12/241,3261,3271,2501,250-6.16%42,600123億1000万-12.59%36.865.51
12/221,3501,3641,3261,332-2.77%31,400131億1753万-7.11%39.275.87
12/211,3721,3751,3531,370-2.28%16,800134億9176万-4.6%40.396.04
12/181,3931,4031,3801,402-0.14%21,500138億689万-2.44%41.346.18
12/171,4091,4291,3941,404+0.14%9,600138億2659万-2.23%41.46.19
12/161,3991,4051,3861,402+1.3%15,100138億689万-2.37%41.346.18
12/151,4141,4191,3721,384-2.12%32,500136億2963万-3.82%40.816.1
12/141,4001,4501,3841,414+0.28%16,500139億2507万-2.01%41.696.23
12/111,4081,4201,4001,410+0.14%10,100138億8568万-2.42%41.576.22
12/101,4291,4501,4051,408-1.47%14,400138億6598万-2.63%41.516.21
12/091,4511,4551,4271,429-1.79%22,700140億7279万-1.45%42.136.3
12/081,4651,4871,4511,455-1.56%19,500143億2884万+0.07%42.96.41
12/071,4731,4891,4611,478+0.34%9,600145億5534万+1.44%43.586.52
12/041,4501,4791,4461,473-0.47%16,500145億610万+0.82%43.436.49
12/031,4911,4991,4771,480-1.33%14,900145億7504万+1.23%43.646.52
12/021,5001,5071,4831,5000%17,700147億7200万+2.53%44.236.61
12/011,4621,5201,4511,500+3.59%43,500147億7200万+2.53%44.236.61
11/301,4491,4621,4481,448-0.34%6,500142億5990万-1.16%42.696.38
11/271,4651,4831,4531,453-1.69%17,700143億914万-0.95%42.846.41
11/261,4531,4821,4491,478+1.09%25,100145億5534万+0.82%43.586.52
11/251,4761,4791,4541,462-0.95%13,100143億9777万-0.14%43.116.44
11/241,4901,4951,4661,476-0.61%13,900145億3564万+0.82%43.526.51
11/201,4151,4901,4151,485+2.48%18,000146億2428万+1.5%43.796.55
11/191,4101,4581,3981,449+2.77%32,100142億6975万-0.75%42.726.39
11/181,3601,4281,3601,410+3.91%18,400138億8568万-3.29%41.576.22
11/171,3781,3931,3501,357-1.45%14,000133億6373万-6.99%40.015.98
11/161,3501,3801,3431,377-0.22%18,000135億6069万-5.75%40.66.07
11/131,3851,3941,3631,380-0.36%10,500135億9024万-5.54%40.696.08
11/121,4071,4111,3401,385-2.33%55,900136億3948万-5.33%40.846.11
11/111,4451,4541,4121,418-2.61%23,000139億6446万-2.94%41.816.25
11/101,4671,4921,4561,456-2.02%13,900143億3868万0%42.936.42
11/091,4971,5191,4701,486+1.3%28,100146億3412万+2.48%43.816.55
11/061,4301,4901,4301,467+2.59%12,000144億4701万+1.88%43.256.47
11/051,5131,5171,4211,430-5.55%43,300140億8264万-0.07%42.166.3
11/041,5301,5491,5141,514-0.53%24,700149億987万+6.62%44.646.67
11/021,5311,5421,5131,522-1.36%24,600149億8865万+8.1%44.886.71
10/301,5501,5501,5171,543-1.66%25,800151億9546万+10.85%45.56.8
10/291,5291,5701,5101,569+4.67%38,700154億5151万+14.11%46.266.92
10/281,5001,5351,4811,499-0.07%27,900147億6215万+10.22%44.26.61
10/271,5231,5481,5001,500-1.45%21,000147億7200万+11.28%44.236.61
10/261,5501,5701,5201,522-0.78%24,700149億8865万+13.84%44.886.71
10/231,4861,5471,4861,534+2.75%42,400151億683万+15.51%45.236.76
10/221,4481,5131,4471,493+3.82%33,600147億306万+13.19%44.026.58
10/211,4201,4421,4121,438+0.91%9,300141億6142万+9.77%42.46.34
10/201,4551,4551,4211,425-2.46%14,900140億3340万+9.45%42.026.28
10/191,4791,4791,4461,461+0.83%23,400143億8792万+12.91%43.086.44
10/161,4351,4671,4201,449+2.33%24,700142億6975万+13.11%42.726.39
10/151,3801,4291,3761,416+1.14%22,500139億4476万+11.5%41.756.24
10/141,4221,4291,4001,400-2.51%26,200137億8720万+11.02%41.286.17
10/131,4061,4481,4061,436+2.06%41,800141億4172万+14.33%42.346.33
10/091,4981,4981,3971,407+1.44%140,700138億5613万+12.65%41.496.2
10/081,4201,4281,3801,387-1.42%43,000136億5917万+11.5%40.96.11
10/071,3351,4141,3351,407+5.31%55,500138億5613万+13.19%41.496.2
10/061,3351,3801,3181,336+2.3%30,800131億5692万+7.48%39.395.89
10/051,3101,3191,2831,306+1.16%21,000128億6148万+5.15%38.515.76
10/021,2531,2991,2501,291+3.03%20,600127億1376万+4.2%38.075.69
10/011,2501,2631,2381,253+1.46%20,400123億3954万+1.62%36.945.52