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
02/29314314307313-0.32%80014億6845万+2.62%-0.32
02/26325325309314+0.64%6,40014億7314万+2.95%-0.32
02/25297352281312+3.31%113,10014億6376万+2.63%-0.31
02/24308308302302-0.33%3,40014億1684万-0.33%-0.3
02/23300307300303+0.66%2,20014億2154万0%-0.31
02/223003013003010%1,70014億1215万-0.66%-0.3
02/19306308299301+0.67%5,50014億1215万-0.66%-0.3
02/18296305296299+1.01%1,70014億277万-1.32%-0.3
02/17303303295296-1.33%30,90013億8870万-2.31%-0.3
02/16297307296300+3.45%3,50014億746万-0.99%-0.3
02/15290294286290+2.84%7,10013億6055万-4.61%-0.29
02/12283294281282-8.14%12,20013億2301万-7.54%-0.28
02/10303309296307-0.65%9,50014億4030万+0.33%-0.31
02/09312312300309-1.59%5,80014億4969万+0.98%-0.31
02/083133143033140%5,70014億7314万+2.61%-0.32
02/053073183073140%3,20014億7314万+2.61%-0.32
02/04306314306314+0.32%30014億7314万+2.61%-0.32
02/033133133053130%1,80014億6845万+2.62%-0.32
02/02314315307313-0.32%5,20014億6845万+2.62%-0.32
02/01310314308314+1.95%2,00014億7314万+2.95%-0.32
01/29309309308308+0.33%1,10014億4499万+0.98%-0.31
01/28310321306307+0.66%3,70014億4030万+0.99%-0.31
01/27309309304305+1.33%1,40014億3092万0%-0.31
01/26306306301301-0.66%1,50014億1215万-1.31%-0.3
01/25300303300303+2.02%1,40014億2154万-0.98%-0.31
01/22293300293297+1.37%70013億9339万-2.94%-0.3
01/21290300290293-1.35%3,30013億7462万-4.56%-0.3
01/20311311295297-1.33%3,20013億9339万-3.88%-0.3
01/193013012973010%1,00014億1215万-2.9%-0.3
01/183003012843010%20,00014億1215万-3.22%-0.3
01/153003012983010%2,10014億1215万-3.83%-0.3
01/14299301295301-0.66%6,20014億1215万-4.14%-0.3
01/13302304302303+1.34%2,00014億2154万-4.11%-0.31
01/12305310298299-2.92%8,70014億277万-5.97%-0.3
01/08304312304308-1.28%8,20014億4499万-3.45%-0.31
01/07313313309312-0.32%1,80014億6376万-2.8%-0.31
01/06315315304313+0.32%3,80014億6845万-2.8%-0.32
01/05309318309312+0.97%1,90014億6376万-3.41%-0.31
01/04313314309309-0.32%4,00014億4969万-4.63%-0.31
2015
12/30307312305310+0.65%10,30014億5438万-4.62%-0.31
12/293083083053080%3,70014億4499万-5.52%-0.31
12/28308308303308+1.65%5,40014億4499万-5.81%-0.31
12/25304304296303-1.3%37,40014億2154万-7.62%-0.31
12/243043073023070%31,00014億4030万-6.69%-0.31
12/22305307304307+0.33%8,00014億4030万-6.97%-0.31
12/21315315306306-2.24%47,40014億3561万-7.55%-0.31
12/18313318312313-0.63%18,30014億6845万-5.72%-0.32
12/17317319313315-1.56%17,60014億7783万-5.41%-0.32
12/16320321317320+1.27%10,80015億129万-4.48%-0.32
12/15323323315316-1.56%5,60014億8253万-5.67%-0.32
12/14325325316321-1.23%13,40015億598万-4.46%-0.32
12/11330330323325-1.22%12,90015億2475万-3.56%-0.33
12/10331335323329-0.6%19,60015億4352万-2.37%-0.33
12/09335335327331-1.78%22,10015億5290万-2.07%-0.33
12/08341343337337-1.75%9,10015億8105万-0.3%-0.34
12/073443463393430%9,10016億920万+1.48%-0.35
12/04340343339343-0.29%8,90016億920万+1.48%-0.35
12/033433443423440%11,40016億1389万+1.78%-0.35
12/02346352342344-0.86%13,60016億1389万+1.78%-0.35
12/01352352345347-0.57%33,20016億2796万+2.66%-0.35
11/30333410333349+4.49%234,20016億3735万+3.25%-0.35
11/27333334332334-0.3%14,50015億6697万-0.89%-0.34
11/26332335332335+1.21%4,10015億7167万-0.59%-0.34
11/25333333331331-0.6%4,30015億5290万-1.78%-0.33
11/243343343323330%3,80015億6228万-1.48%-0.34
11/203313343313330%24,90015億6228万-1.48%-0.34
11/19331334331333-0.3%3,20015億6228万-1.48%-0.34
11/183343343323340%7,20015億6697万-1.18%-0.34
11/17333334332334+0.3%18,00015億6697万-1.18%-0.34
11/16333334332333-0.6%7,60015億6228万-1.48%-0.34
11/13338338335335-0.89%7,30015億7167万-1.18%-0.34
11/12342343338338-1.17%6,70015億8574万-0.29%-0.34
11/11340347340342+0.59%5,80016億451万+0.88%-0.35
11/10339342338340+0.29%3,80015億9512万+0.29%-0.34
11/09339348336339+0.89%5,60015億9043万0%-0.34
11/063363373353360%2,80015億7636万-0.88%-0.34
11/05338340335336-2.33%4,20015億7636万-0.88%-0.34
11/04343344338344+1.47%1,90016億1389万+1.47%-0.35
11/02339340335339+0.3%3,40015億9043万0%-0.34
10/30335340335338-0.59%2,20015億8574万-0.29%-0.34
10/29347347334340-1.73%10,00015億9512万+0.29%-0.34
10/28348348346346-0.57%1,60016億2327万+1.76%-0.35
10/27345350345348+0.87%1,60016億3266万+2.35%-0.35
10/26337354336345+2.68%11,10016億1858万+1.47%-0.35
10/23335337335336+0.3%6,20015億7636万-1.18%-0.34
10/22332336332335+0.9%4,90015億7167万-1.76%-0.34
10/21335335330332-0.9%6,90015億5759万-2.64%-0.33
10/20333335333335+0.3%1,80015億7167万-2.05%-0.34
10/19339339334334-0.6%3,00015億6697万-2.62%-0.34
10/16338339333336-0.59%4,50015億7636万-2.33%-0.34
10/153363383343380%2,50015億8574万-2.03%-0.34
10/14338343338338+0.3%2,20015億8574万-2.31%-0.34
10/13336341335337+0.3%2,10015億8105万-2.88%-0.34
10/09344350333336-1.75%14,70015億7636万-3.45%-0.34
10/08345347341342-0.87%5,90016億451万-2.01%-0.35
10/07341345338345+2.99%9,40016億1858万-1.43%-0.35
10/06341341335335-1.76%10,40015億7167万-4.29%-0.34
10/05340341339341-0.58%17,70015億9982万-2.85%-0.34
10/02340343339343+0.59%1,00016億920万-2.56%-0.35
10/013413413393410%15,60015億9982万-3.13%-0.34