株価チャート

2015/09/18～2016/02/19

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
02/19287295287293-0.68%20,10031億3402万-14.08%9.240.6
02/18293300293295+2.43%32,70031億5541万-14.49%9.310.61
02/17290297281288+0.35%39,50030億8054万-17.48%9.080.59
02/16280295280287+1.41%37,60030億6984万-18.7%9.050.59
02/15297297271283+5.6%76,80030億2705万-20.73%8.930.58
02/12281303268268-8.53%177,70028億6661万-25.97%8.450.55
02/10305313284293-3.62%64,60031億3402万-20.16%9.240.6
02/09320320301304-9.25%132,80032億5168万-18.06%9.590.63
02/08329341313335-9.21%146,80035億8326万-10.67%10.570.69
02/05353369347369+1.93%54,50039億4694万-2.64%11.640.76
02/04380381358362-4.74%68,80038億7206万-4.99%11.420.75
02/03386388374380-4.04%48,90040億6460万-0.78%11.990.78
02/023963983903960%36,60042億3574万+3.39%12.490.82
02/01392396388396+4.49%52,00042億3574万+3.13%12.490.82
01/29369379362379+3.84%43,70040億5390万-1.3%11.960.78
01/28362373359365+0.83%32,60039億415万-5.44%11.510.75
01/27356363355362+3.72%26,00038億7206万-6.94%11.420.75
01/26355357349349-3.32%25,90037億3301万-10.97%11.010.72
01/25359363352361+4.94%36,80038億6137万-8.84%11.390.74
01/22335348333344+5.85%59,90036億7953万-13.78%10.850.71
01/21342352320325-6.61%103,10034億7630万-19.35%10.250.67
01/20378378343348-6.95%79,80037億2231万-14.71%10.980.72
01/19386386370374-2.35%37,90040億42万-9.22%11.80.77
01/18383383378383-0.78%140,60040億9669万-7.71%12.080.79
01/15399399385386-1.28%46,60041億2877万-7.43%12.180.8
01/14390391386391-2.49%58,20041億8226万-6.9%12.330.81
01/13389403388401+3.62%39,80042億8922万-4.98%12.650.83
01/12393395387387-1.53%124,50041億3947万-8.94%12.210.8
01/08393400392393-0.25%45,20042億365万-8.18%12.40.81
01/07396400393394-0.51%54,70042億1435万-8.37%12.430.81
01/06403405395396-1.49%41,40042億3574万-8.55%12.490.82
01/05400405397402-1.47%51,70042億9992万-7.59%12.680.83
01/04422425404408-3.09%77,80043億6409万-6.64%12.870.84
2015
12/30416423416421+1.2%33,00045億315万-4.1%13.280.87
12/29412416410416+0.48%20,00044億4966万-5.67%13.120.86
12/28396416396414+5.08%62,60044億2827万-6.33%13.060.85
12/25414414393394-2.23%149,60042億1435万-11.06%12.430.81
12/24413418402403-2.18%51,90043億1061万-9.23%12.710.83
12/22420425409412-2.83%91,80044億688万-7.21%130.85
12/21426429423424-1.85%99,60045億3523万-4.5%13.380.87
12/18448448432432-3.79%75,20046億2081万-2.48%13.630.89
12/17443449443449+1.81%45,30048億264万+1.58%14.160.93
12/16449449439441+0.92%21,70047億1707万+0.23%13.910.91
12/15451453435437-2.02%74,30046億7429万-0.46%13.790.9
12/14434449433446-0.89%57,30047億7055万+1.83%14.070.92
12/11434455432450+2.51%75,20048億1334万+2.97%14.20.93
12/10441445435439-1.79%58,90046億9568万+0.92%13.850.91
12/09446451443447-0.45%51,10047億8125万+3.23%14.10.92
12/08459459446449-1.97%60,30048億264万+4.18%14.160.93
12/07455460454458+2.23%109,10048億9891万+6.76%14.450.94
12/04444454444448-1.54%74,70047億9195万+4.92%14.130.92
12/03460460443455-1.3%128,60048億6682万+7.31%14.350.94
12/02466466459461+0.22%60,60049億3100万+9.5%14.540.95
12/01461466456460-0.65%72,80049億2030万+10.05%14.510.95
11/30460463452463+1.98%82,80049億5239万+11.57%14.610.95
11/27450458450454+0.22%71,20048億5612万+10.46%14.320.94
11/26453460450453-1.74%103,40048億4543万+11.03%14.290.93
11/25468468456461-0.86%146,90049億3100万+13.83%14.540.95
11/24441465440465+5.44%200,80049億7378万+15.67%14.670.96
11/20445449432441-0.9%195,70047億1707万+10.8%13.910.91
11/19416455416445+7.75%831,20047億5986万+12.66%14.040.92
11/18399420399413+3.25%154,20044億1758万+5.36%13.030.85
11/17400404398400+0.5%49,30042億7852万+2.56%12.620.82
11/16395405394398-1.73%64,00042億5713万+2.58%12.550.82
11/13398407391405-0.25%89,90043億3200万+4.65%12.780.84
11/12411413405406-1.69%40,00043億4270万+5.45%12.810.84
11/11415415409413-0.48%42,00044億1758万+7.83%13.030.85
11/10413415409415-0.48%37,90044億3897万+8.92%13.090.86
11/09408417406417+3.47%139,20044億6036万+10.32%13.150.86
11/06398405395403+1.51%73,30043億1061万+7.47%12.710.83
11/05405410387397-1.73%154,30042億4643万+6.43%12.520.82
11/04425444404404+2.54%1,239,40043億2131万+9.19%12.740.83
11/02394394382394+0.51%46,10042億1435万+7.07%12.430.81
10/30400404392392-2%88,50041億9295万+7.1%12.370.81
10/29387400384400+5.54%205,30042億7852万+9.89%12.620.82
10/28376380374379+0.26%49,10040億5390万+4.41%11.960.78
10/27383385378378-2.07%45,10040億4320万+4.42%11.920.78
10/263873873803860%50,40041億2877万+6.93%12.180.8
10/23385386379386+1.05%29,10041億2877万+7.22%12.180.8
10/22380382378382+1.6%22,20040億8599万+6.41%12.050.79
10/21379380376376-0.27%26,20040億2181万+4.74%11.860.78
10/20368378368377+2.72%62,20040億3251万+5.31%11.890.78
10/19375378367367-1.34%27,20039億2554万+2.8%11.580.76
10/16378385372372+0.54%76,40039億7903万+4.79%11.730.77
10/15365372365370+3.06%79,40039億5763万+4.52%11.670.76
10/14362364359359-1.64%22,20038億3997万+1.7%11.320.74
10/13365369364365-0.54%16,30039億415万+3.4%11.510.75
10/09362368362367+1.38%28,30039億2554万+3.97%11.580.76
10/08363367362362-0.55%18,90038億7206万+2.55%11.420.75
10/07356365353364+2.25%47,60038億9346万+3.12%11.480.75
10/06354360353356+0.56%37,60038億788万+0.56%11.230.73
10/053503593503540%24,00037億8649万-0.28%11.170.73
10/02344354342354+3.81%33,10037億8649万-0.28%11.170.73
10/01340345338341+0.29%17,50036億4744万-3.94%10.760.7
09/30336340330340+1.49%32,20036億3674万-4.49%10.730.7
09/29339344335335-2.9%21,40035億8326万-6.42%10.570.69
09/28344347341345-0.86%15,60036億9023万-4.43%10.880.71
09/25344348340348+0.29%12,10037億2231万-4.4%10.980.72
09/24355370342347-3.61%40,20037億1162万-5.71%10.950.72
09/18364364358360-1.64%7,80038億5067万-2.7%11.360.74