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
02/29409417403414+1.22%87,30093億6012万-5.26%13.731.82
02/264144144034090%50,00092億4708万-6.83%13.561.8
02/25418418404409-0.24%46,40092億4708万-7.26%13.561.8
02/24408419406410+0.24%36,20092億6969万-7.24%13.61.8
02/234094224054090%75,30092億4708万-8.09%13.561.8
02/22418427403409+2.51%77,80092億4708万-8.71%13.561.8
02/19401421395399-1.72%44,90090億2099万-11.73%13.231.75
02/184074194064060%46,70091億7925万-10.96%13.461.78
02/17394415393406+4.37%60,70091億7925万-11.74%13.461.78
02/16387389372389+2.64%45,50087億9490万-16.34%12.91.71
02/15381384364379+7.06%66,40085億6881万-19.7%12.571.67
02/12355380350354-12.16%152,30080億358万-26.1%11.741.56
02/10426427399403-5.18%96,90091億1142万-17.76%13.361.77
02/09435438407425-5.13%83,00096億882万-15%14.091.87
02/08457460420448-2.18%66,600101億2883万-11.81%14.861.97
02/05467475453458-3.58%39,400103億5492万-10.89%15.192.01
02/04490500475475-5%50,000107億3927万-8.48%15.752.09
02/03500509493500-0.79%61,600113億450万-4.58%16.582.2
02/02503513498504+1.2%63,400113億9493万-4.55%16.712.21
02/01503509496498+0.61%54,300112億5928万-6.21%16.512.19
01/29495510481495+1.23%78,000111億9145万-7.48%16.412.18
01/28481495481489+0.62%39,700110億5580万-9.11%16.212.15
01/27487490475486+3.18%36,500109億8797万-10.33%16.122.14
01/26474483465471-0.63%29,000106億4883万-13.89%15.622.07
01/25471490465474+0.21%59,100107億1666万-13.97%15.722.08
01/22480480467473+5.58%48,600106億9405万-14.93%15.682.08
01/214564894434480%148,300101億2883万-20.57%14.861.97
01/20483490444448-7.63%93,300101億2883万-21.82%14.861.97
01/19481500479485+1.04%44,900109億6536万-16.67%16.082.13
01/18480497471480-4%71,500108億5232万-18.23%15.922.11
01/15505529493500-1.38%114,500113億450万-15.4%16.582.2
01/14500522483507-1.74%132,200114億6276万-14.79%16.812.23
01/13518524512516-0.39%81,100116億6624万-13.57%17.112.27
01/12536549474518-6.67%253,000117億1146万-13.67%17.182.28
01/08541580516555-2.63%285,000125億4799万-8.11%18.42.44
01/07602630542570-6.86%360,200128億8713万-5.94%18.92.5
01/06667669610612-8.25%257,000138億3670万+0.82%20.292.69
01/05632668620667+6.72%374,900150億8020万+9.88%22.122.93
01/04600630600625+4.87%147,400141億3062万+3.65%20.722.75
2015
12/30587600587596+1.02%49,500134億7496万-0.67%19.762.62
12/29588593580590-1.17%52,800133億3931万-1.5%19.562.59
12/28606617592597-1%78,800134億9757万-0.17%19.82.62
12/25595606590603+3.97%113,500136億3322万+0.84%19.992.65
12/24597597570580+0.35%106,400131億1322万-2.85%19.232.55
12/22581611573578+1.23%109,600130億6800万-3.02%19.172.54
12/21588595526571-4.52%337,500129億973万-3.87%18.932.51
12/18613619597598-0.83%80,800135億2018万+0.84%19.832.63
12/17595623585603+2.2%141,300136億3322万+2.38%19.992.65
12/16629629585590-1.67%124,400133億3931万+0.85%19.562.59
12/15651659583600-9.64%260,800135億6540万+3.09%19.92.64
12/14650669630664+0.61%351,400150億1237万+14.68%22.022.92
12/11695695633660-2.94%500,300149億2194万+15.38%21.882.9
12/10628696628680+12.77%1,105,500153億7412万+20.35%22.552.99
12/09601608591603+2.55%69,700136億3322万+8.06%19.992.65
12/08600609584588-0.68%54,300132億9409万+6.14%19.52.58
12/07584604580592+2.42%69,400133億8452万+7.44%19.632.6
12/04588589573578-1.87%43,000130億6800万+5.47%19.172.54
12/03604605588589-3.28%58,600133億1670万+8.27%19.532.59
12/02612626606609-1.46%79,300137億6888万+12.57%20.192.68
12/01591627590618+5.1%148,700139億7236万+15.08%20.492.72
11/30597602587588-2.33%70,000132億9409万+10.53%19.52.58
11/27571604571602+6.74%123,100136億1061万+13.8%19.962.65
11/26565577554564+1.62%106,700127億5147万+7.43%18.72.48
11/25565580555555-2.12%36,000125億4799万+6.32%18.42.44
11/24582583564567-2.58%40,300128億1930万+8.83%18.82.49
11/20581592573582-0.85%55,700131億5843万+12.14%19.32.56
11/195865985835870%77,800132億7148万+13.76%19.462.58
11/18560600560587+6.53%251,700132億7148万+14.65%19.462.58
11/17529571518551+6.17%196,200124億5755万+8.25%18.272.42
11/16547557510519-5.29%121,100117億3407万+2.17%17.212.28
11/13517559517548+7.45%190,200123億8973万+8.3%18.172.41
11/12502524495510+0.99%60,400115億3059万+1.59%16.912.24
11/11512516505505-1.17%14,800114億1754万+1.2%16.752.22
11/10507511507511+0.99%10,200115億5319万+3.23%16.942.25
11/09500508496506+1.4%21,100114億4015万+2.85%16.782.22
11/064955044954990%17,700112億8189万+2.25%16.552.19
11/05503503495499+0.81%10,000112億8189万+2.89%16.552.19
11/04504506493495-1.79%18,200111億9145万+2.7%16.412.18
11/02500508500504-0.4%11,500113億9493万+5.44%16.712.21
10/30509513505506-0.59%10,700114億4015万+6.53%16.782.22
10/29500512500509+1.8%27,900115億798万+8.07%16.882.24
10/28506506500500-0.2%23,800113億450万+6.61%16.582.2
10/27509509500501-0.4%15,700113億2710万+7.51%16.612.2
10/26516516500503-0.79%28,300113億7232万+8.64%16.682.21
10/23518518506507-0.98%31,400114億6276万+10.22%16.812.23
10/22499516499512+2.61%17,500115億7580万+12.28%16.982.25
10/21495505492499+0.4%36,300112億8189万+9.91%16.552.19
10/20515519494497-3.5%78,600112億3667万+10.2%16.482.18
10/19520532514515-1.72%39,500116億4363万+14.44%17.082.26
10/16505530505524+5.01%77,800118億4711万+17.49%17.382.3
10/15503506498499-1.38%36,300112億8189万+12.64%16.552.19
10/14498508491506+0.8%63,600114億4015万+14.48%16.782.22
10/13520521502502-2.33%84,400113億4971万+13.83%16.652.21
10/09482519480514+8.21%231,300116億2102万+16.82%17.042.26
10/08452483451475+4.63%265,700107億3927万+8.2%15.752.09
10/07431465430454+6.57%333,100102億6448万+2.95%15.052
10/06426430425426+0.95%44,00096億3143万-4.05%14.131.87
10/05421422418422+1.44%34,60095億4099万-5.59%13.991.85
10/02418418413416-0.95%39,80094億534万-7.56%13.791.83
10/01423423416420-0.71%32,70094億9578万-7.28%13.931.85