株価チャート

2015/10/02～2016/03/03

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
03/03429436421430-0.69%7,90037億5089万+1.65%51.062.74
03/02437437425433+0.93%17,60037億7705万+2.36%51.422.76
03/01418429410429+2.14%5,60037億4216万+1.66%50.942.73
02/29425429420420-3%8,80036億6366万-0.47%49.872.68
02/26442443426433-2.26%19,90037億7705万+2.61%51.422.76
02/25448454430443+0.68%25,30038億6428万+4.98%52.62.82
02/24424453416440+5.01%36,00038億3812万+4.51%52.252.8
02/23445445415419-4.77%17,90036億5493万-0.48%49.752.67
02/22397455395440+10.83%44,40038億3812万+4.27%52.252.8
02/19408408394397-2.93%4,70034億6303万-6.37%47.142.53
02/18420426405409-4.66%15,40035億6770万-4.66%48.572.61
02/17393435392429+10%34,50037億4216万-1.38%50.942.73
02/16381408375390+0.52%12,10034億197万-12.36%46.312.49
02/15400400371388-0.51%52,00033億8452万-14.16%46.072.47
02/12399405390390-5.11%59,20034億197万-15.58%46.312.49
02/10420435401411-3.29%28,40035億8515万-12.74%48.82.62
02/09419425413425-0.23%38,20037億727万-10.71%50.472.71
02/08412448412426+1.43%29,70037億1599万-10.69%50.592.71
02/05416420413420+0.24%34,30036億6366万-11.58%49.872.68
02/04421428416419-0.24%12,70036億5493万-11.42%49.752.67
02/03421429415420-1.18%21,80036億6366万-10.83%49.872.68
02/02429435418425-1.85%35,10037億727万-8.99%50.472.71
02/01447477416433-2.04%97,90037億7705万-6.68%51.422.76
01/29455470435442-2.64%75,60038億5556万-4.12%52.492.82
01/28435455430454+5.58%54,60039億6024万-0.44%53.912.89
01/27430440422430+2.63%27,40037億5089万-4.66%51.062.74
01/26417462417419-1.18%92,40036億5493万-6.26%49.752.67
01/25421438417424+0.95%36,20036億9855万-4.5%50.352.7
01/22434436419420-2.78%36,50036億6366万-4.55%49.872.68
01/21435470415432+0.23%90,40037億6833万-1.14%51.32.75
01/20442510431431-1.82%57,90037億5961万-0.46%51.182.75
01/19465471437439-1.35%53,70038億2939万+2.33%52.132.8
01/18453463424445-8.25%76,40038億8173万+4.71%52.842.84
01/15523524485485-5.09%160,30042億3065万+15.48%57.593.09
01/14534536481511-10.98%286,90044億5745万+23.43%60.683.26
01/13673673569574-14.2%514,90050億700万+41.03%68.163.66
01/12660670620669+17.37%775,10058億3568万+68.51%79.444.26
01/08598625525570-8.65%368,00049億7211万+48.44%67.693.63
01/07720730562624-1.73%833,70054億4315万+66.84%74.13.98
01/06635635635635+18.69%11,50055億3910万+74.93%75.44.05
01/05535535535535+17.58%28,30046億6680万+52.42%63.533.41
01/04455455455455+21.33%16,10039億6896万+32.65%54.032.9
2015
12/30374382364375+2.46%33,60032億7112万+10.62%44.532.39
12/29362373360366+2.52%28,90031億9261万+8.61%43.462.33
12/28340363339357+7.21%9,30031億1411万+6.57%42.392.27
12/25343349333333-2.92%14,60029億475万-0.3%39.542.12
12/24355355341343-2.28%11,80029億9198万+2.69%40.732.19
12/22345360333351+6.69%53,00030億6177万+5.09%41.682.24
12/21329334326329-1.5%10,30028億6986万-1.2%39.072.1
12/18333335329334+0.91%4,00029億1348万0%39.662.13
12/17335338328331-0.6%9,30028億8731万-0.9%39.32.11
12/16336336329333-0.6%3,90029億475万-0.6%39.542.12
12/15336336330335-0.3%4,10029億2220万0%39.782.13
12/14330338329336+1.82%5,30029億3092万+0.3%39.92.14
12/11331335329330-0.3%5,40028億7859万-1.49%39.192.1
12/10330331330331+0.3%1,50028億8731万-0.9%39.32.11
12/093323323283300%2,00028億7859万-1.2%39.192.1
12/08336336329330-0.9%1,30028億7859万-1.49%39.192.1
12/07330333329333+0.91%2,90029億475万-0.89%39.542.12
12/043343363293300%12,50028億7859万-1.79%39.192.1
12/03333334330330-1.79%5,00028億7859万-1.79%39.192.1
12/02336336336336-0.88%70029億3092万0%39.92.14
12/01337341330339+0.3%5,60029億5709万+0.89%40.252.16
11/30338338337338-0.29%40029億4837万+0.6%40.142.15
11/273413413393390%1,00029億5709万+0.89%40.252.16
11/26339345338339+0.89%8,50029億5709万+1.19%40.252.16
11/25332336329336+1.51%4,50029億3092万+0.3%39.92.14
11/243343343303310%1,70028億8731万-1.19%39.32.11
11/20334334330331+0.3%5,30028億8731万-1.19%39.32.11
11/193373403303300%2,10028億7859万-1.49%39.192.1
11/18334334330330-1.2%2,50028億7859万-1.49%39.192.1
11/17340341330334-1.18%3,20029億1348万-0.3%39.662.13
11/16337338328338-3.15%2,00029億4837万+0.9%40.142.15
11/13342349338349+2.05%5,80030億4432万+4.18%41.442.22
11/12345349342342+0.29%2,10029億8326万+2.4%40.612.18
11/11342345341341-0.29%4,00029億7454万+2.1%40.492.17
11/10330359330342+4.27%22,40029億8326万+2.4%40.612.18
11/09325328325328+0.61%3,60028億6114万-1.8%38.952.09
11/06327329326326-0.31%90028億4369万-2.4%38.712.08
11/05327327327327-1.51%70028億5242万-2.39%38.832.08
11/04335335328332-2.64%8,20028億9603万-0.9%39.422.12
11/02335341335341-2.01%50029億7454万+1.79%40.492.17
10/30339348338348+3.88%6,70030億3560万+3.88%41.322.22
10/293353403343350%3,60029億2220万0%39.782.13
10/28328335328335+0.6%2,50029億2220万0%39.782.13
10/26339339331333-1.48%60029億475万-0.6%39.542.12
10/23332338332338+1.81%2,00029億4837万+0.9%40.142.15
10/22333333332332-0.3%30028億9603万-1.19%39.422.12
10/21333333333333-0.3%10029億475万-0.89%39.542.12
10/19330334330334+1.52%50029億1348万-0.6%39.662.13
10/16338338329329-2.37%40028億6986万-2.08%39.072.1
10/15330337330337+0.3%20029億3965万0%40.022.15
10/14335336335336+2.13%3,70029億3092万-0.3%39.92.14
10/13331331329329-0.6%2,60028億6986万-2.37%39.072.1
10/09330331330331-1.19%1,80028億8731万-1.78%39.32.11
10/08334335325335+2.13%5,50029億2220万-0.89%39.782.13
10/07339339328328-2.67%4,70028億6114万-2.96%38.952.09
10/06335339328337+1.2%7,00029億3965万-0.59%40.022.15
10/05337337332333-0.89%13,60029億475万-2.06%39.542.12
10/023383383363360%20029億3092万-0.88%39.92.14