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
02/29288289284287-0.69%13,90029億9940万-2.71%12.21.72
02/26290300282289+1.76%61,70030億2030万-2.03%12.291.73
02/25284289275284-4.7%56,70029億6805万-3.4%12.081.7
02/24292301292298+2.05%43,80031億1436万+1.36%12.671.78
02/23294296292292-1.02%16,70030億5165万-0.34%12.421.75
02/222953072882950%43,60030億8301万+1.03%12.541.76
02/19293296293295+0.68%7,10030億8301万+1.03%12.541.76
02/18292298290293+0.34%11,80030億6211万+0.34%12.461.75
02/17291303291292+0.69%23,50030億5165万0%12.421.75
02/16289290286290+1.4%11,70030億3075万-0.34%12.331.73
02/15289303278286+1.06%45,10029億8895万-2.05%12.161.71
02/12275290272283-2.41%32,20029億5760万-3.08%12.031.69
02/10295299282290-2.03%20,80030億3075万-0.68%12.331.73
02/09302302294296-2.31%21,20030億9346万+1.72%12.591.77
02/08302310301303-1.62%12,20031億6661万+4.48%12.881.81
02/05314318307308-4.35%11,90032億1887万+6.57%13.11.84
02/04310322305322+4.55%54,50033億6518万+12.2%13.691.92
02/03302308302308+1.65%14,70032億1887万+8.07%13.11.84
02/02302310301303-0.33%23,90031億6661万+6.69%12.881.81
02/01313314304304+1.33%39,00031億7706万+7.8%12.931.82
01/29301322298300-0.66%83,20031億3526万+6.76%12.761.79
01/28291305288302+3.07%32,90031億5616万+8.24%12.841.8
01/27291302291293+1.03%61,50030億6211万+5.78%12.461.75
01/26286290281290+2.11%24,50030億3075万+5.07%12.331.73
01/25282284278284+1.43%13,70029億6805万+3.27%12.081.7
01/22267280266280+5.66%17,40029億2624万+2.19%11.911.67
01/21275284263265-3.64%20,30027億6948万-2.93%11.271.58
01/20282284275275-1.43%20,40028億7399万+0.36%11.691.64
01/19278284277279+1.45%21,80029億1579万+1.82%11.861.67
01/18278283272275-2.83%36,60028億7399万+0.36%11.691.64
01/15295295283283-3.08%51,00029億5760万+2.91%12.031.69
01/14286292283292-0.34%27,80030億5165万+5.8%12.421.75
01/13283293280293+3.53%29,30030億6211万+6.16%12.461.75
01/12300300267283-5.03%64,10029億5760万+2.91%12.031.69
01/08286299281298+4.56%62,50031億1436万+8.36%12.671.78
01/07278292278285+2.52%64,20029億7850万+4.01%12.121.7
01/06278284278278+1.09%28,90029億534万+1.83%11.821.66
01/05278279271275+1.1%24,80028億7399万+0.73%11.691.64
01/04274278270272+0.37%23,80028億4264万0%11.571.63
2015
12/30273273269271-0.73%11,70028億3219万0%11.521.62
12/29274274266273+1.49%19,60028億5309万+1.11%11.611.63
12/28274279268269+0.37%14,10028億1128万+0.37%11.441.61
12/25274274261268-0.74%40,10028億83万+0.37%11.41.6
12/24268270264270+2.66%31,60028億2173万+1.5%11.481.61
12/22260263257263+0.38%32,00027億4858万-0.75%11.181.57
12/21261269260262+0.77%42,40027億3813万-0.76%11.141.57
12/18256261254260+0.78%26,40027億1723万-1.52%11.061.55
12/17255263254258+1.98%29,70026億9632万-1.9%10.971.54
12/16261277251253-2.32%62,80026億4407万-3.44%10.761.51
12/15265266259259-1.89%21,90027億677万-1.15%11.011.55
12/14280281260264-6.38%81,80027億5903万+1.15%11.231.58
12/11279286279282+1.08%12,30029億4715万+8.46%11.991.69
12/10293293278279-5.1%37,00029億1579万+7.72%11.861.67
12/09298306292294-0.34%24,90030億7256万+13.95%12.51.76
12/082923302922950%137,70030億8301万+15.23%12.541.76
12/07296311290295-0.67%135,50030億8301万+15.69%12.541.76
12/04279342279297+4.58%612,70031億391万+17.39%12.631.77
12/03280284278284+3.27%62,70029億6805万+13.6%12.081.7
12/02274277274275+1.48%28,70028億7399万+10.44%11.691.64
12/01270278262271+2.65%113,80028億3219万+9.27%11.521.62
11/30261269260264+0.76%99,00027億5903万+6.88%11.231.58
11/27254262252262+3.56%27,10027億3813万+6.5%11.141.57
11/26250256248253+1.61%45,70026億4407万+3.27%10.761.51
11/25248252246249+2.05%32,30026億227万+1.63%10.591.49
11/24244244241244+1.24%14,80025億5001万0%10.381.46
11/20243243241241-0.41%6,10025億1866万-1.23%10.251.44
11/19242243242242+0.41%5,60025億2911万-0.82%10.291.45
11/18242244241241-0.82%8,10025億1866万-1.23%10.251.44
11/17240249240243+0.41%36,90025億3956万-0.82%10.331.45
11/16243243239242-0.41%5,20025億2911万-1.22%10.291.45
11/13241243241243+0.41%1,80025億3956万-0.82%10.331.45
11/12242242240242+0.41%4,30025億2911万-0.82%10.291.45
11/112422432402410%3,10025億1866万-1.23%10.251.44
11/10238246238241+0.84%5,90025億1866万-1.23%10.251.44
11/09247247237239-3.24%51,50024億9776万-2.05%10.161.43
11/06246249245247+1.23%5,70025億8136万+1.23%10.51.48
11/05257257244244-6.15%38,10025億5001万+0.41%10.381.46
11/04253260251260+2.36%18,20027億1723万+7%11.061.55
11/02252260248254+1.2%29,80026億5452万+4.96%10.81.52
10/30244256244251+2.87%49,00026億2317万+4.15%10.671.5
10/29244245243244+0.41%3,00025億5001万+1.67%10.381.46
10/28245246243243-1.22%2,60025億3956万+1.25%10.331.45
10/27245246244246+0.41%5,00025億7091万+2.93%10.461.47
10/26248248244245+0.41%5,00025億6046万+2.94%10.421.46
10/23244248243244+0.41%21,60025億5001万+2.52%10.381.46
10/222432442422430%3,90025億3956万+2.53%10.331.45
10/21245245243243-0.41%7,70025億3956万+2.53%10.331.45
10/20242244242244+0.83%6,10025億5001万+3.39%10.381.46
10/19243244242242-0.41%4,10025億2911万+2.54%10.291.45
10/162432442412430%5,70025億3956万+3.4%10.331.45
10/152432442432430%4,80025億3956万+3.4%10.331.45
10/14243243241243-0.82%14,20025億3956万+3.85%10.331.45
10/13245247240245+0.82%27,30025億6046万+4.7%10.421.46
10/09249280243243+0.83%297,70025億3956万+3.85%10.331.45
10/08241243239241+0.42%11,70025億1866万+3.43%10.251.44
10/072402422402400%4,10025億821万+3%10.211.43
10/06239240238240+0.42%4,70025億821万+3%10.211.43
10/05238241237239+0.84%11,60024億9776万+2.58%10.161.43
10/02236237235237+0.85%2,70024億7686万+2.16%10.081.42
10/01233237233235+0.86%3,60024億5595万+1.29%9.991.4