株価チャート

2015/09/28～2016/02/24

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
02/24290298289293-0.68%44,20067億6454万-3.93%51.274.65
02/23301306290295-2.32%118,70068億1072万-3.59%51.624.69
02/22294308294302+3.07%76,40069億7233万-1.63%52.844.8
02/19284299280293+1.74%64,20067億6454万-4.56%51.274.65
02/18283295280288+4.35%163,40066億4911万-6.8%50.394.58
02/17271288268276-1.78%180,30063億7206万-11.54%48.294.38
02/16246296246281+14.23%337,20064億8750万-10.51%49.174.46
02/15269269232246+3.8%314,70056億7945万-22.64%43.043.91
02/12250262231237-14.44%264,70054億7166万-26.63%41.473.77
02/10291299277277-4.48%143,70063億9515万-15.81%48.474.4
02/09305306288290-7.64%171,80066億9528万-13.17%50.744.61
02/08300316300314+2.61%64,60072億4938万-7.37%54.944.99
02/05326326302306-3.77%80,00070億6468万-10.79%53.544.86
02/04317331312318-0.31%82,90073億4172万-8.62%55.645.05
02/03337337316319-5.9%110,30073億6481万-9.63%55.815.07
02/02355365338339-3.69%141,50078億2656万-4.24%59.315.39
02/01345354343352+3.83%118,20081億2669万-1.12%61.595.59
01/29341346318339+1.5%244,10078億2656万-5.31%59.315.39
01/28344352333334-0.6%150,30077億1112万-7.48%58.445.31
01/27335345334336+2.44%91,80077億5729万-7.69%58.795.34
01/26333355326328-5.75%232,10075億7260万-10.87%57.395.21
01/25349363327348+4.5%684,50080億3434万-6.45%60.895.53
01/22300356295333+18.51%2,405,10076億8803万-11.44%58.265.29
01/21293310280281-4.75%213,80064億8750万-26.25%49.174.46
01/20315319295295-8.1%178,50068億1072万-24.36%51.624.69
01/19317321311321+3.22%106,40074億1099万-18.94%56.165.1
01/18301319300311-4.31%172,70071億8011万-22.64%54.414.94
01/15356358324325-2.11%111,80075億334万-20.54%56.865.16
01/14340340316332-5.68%213,40076億6495万-20%58.095.27
01/13357362340352+2.92%150,10081億2669万-16.39%61.595.59
01/12370371335342-8.8%258,60078億9582万-19.91%59.845.43
01/08368388365375+0.27%147,20086億5770万-13.39%65.615.96
01/07387399373374-3.36%122,50086億3461万-14.42%65.445.94
01/06401405386387-3.49%113,90089億3474万-12.44%67.716.15
01/05410413394401-2.67%122,40092億5796万-10.09%70.166.37
01/04417430412412-2.83%76,70095億1192万-8.44%72.096.55
2015
12/30424442424424-1.85%146,70097億8897万-6.61%74.196.74
12/29414437406432+2.61%193,20099億7367万-5.88%75.596.86
12/28408426390421+14.4%398,00097億1971万-9.27%73.666.69
12/25380386366368-4.91%268,10084億9608万-21.7%64.395.85
12/24405405387387-1.78%147,90089億3474万-18.53%67.716.15
12/22405417393394-1.75%183,30090億9635万-17.23%68.946.26
12/21414418401401-3.37%174,90092億5796万-15.93%70.166.37
12/18430441414415-4.82%224,50095億8118万-13.36%72.616.59
12/17437445435436+0.46%140,800100億6601万-9.92%76.296.93
12/16445456431434-2.25%180,100100億1984万-11.07%75.946.89
12/15467472443444-4.93%228,000102億5071万-9.94%77.697.05
12/14466489460467-4.69%490,000107億8172万-5.85%81.717.42
12/11455497455490+7.69%623,200113億1272万-1.61%85.737.78
12/10470470453455-4.01%150,000105億467万-8.82%79.617.23
12/09475481473474-0.42%71,000109億4333万-5.58%82.937.53
12/08481484475476-2.46%169,200109億8950万-5.74%83.287.56
12/07486506478488+1.46%300,100112億6655万-3.94%85.387.75
12/04487487478481-1.23%156,300111億494万-5.87%84.167.64
12/03497497484487-2.6%250,300112億4346万-5.25%85.217.74
12/02481520479500+4.82%870,200115億4360万-4.03%87.487.94
12/01486489472477-2.45%305,300110億1259万-9.83%83.467.58
11/30495498486489-0.41%155,100112億8964万-8.43%85.567.77
11/27501510485491-2%412,800113億3581万-8.4%85.917.8
11/26514531491501-4.02%664,900115億6668万-7.39%87.667.96
11/25547547518522-3.51%386,600120億5151万-4.22%91.338.29
11/24569572527541-2.7%1,347,400124億9017万-1.1%94.668.59
11/20565589543556-2.28%3,950,800128億3648万+2.21%97.288.83
11/19520599513569+13.8%9,884,300131億3661万+5.76%99.569.04
11/18476500464500+19.05%1,965,200115億4360万-6.37%87.487.94
11/17415425415420-0.24%414,10096億9662万-20.6%73.496.67
11/16421428407421-5.39%1,943,30097億1971万-20.11%73.666.69
11/13445445445445-18.35%85,300102億7380万-15.24%77.867.07
11/12544560538545+1.68%462,300125億8252万+4.21%95.368.66
11/11542561525536-2.55%673,500123億7473万+4.08%93.788.52
11/10540569532550+4.76%946,800126億9796万+8.27%96.238.74
11/09521555515525+0.77%920,500121億2078万+5.21%91.868.34
11/06506534505521+2.36%551,100120億2843万+5.89%91.168.28
11/05535539504509-3.05%649,100117億5138万+4.95%89.068.09
11/04545570516525-5.06%1,053,000121億2078万+9.6%91.868.34
11/02558582532553+0.91%1,464,200127億6722万+16.91%96.768.79
10/30561593531548-4.03%1,470,700126億5178万+17.6%95.888.71
10/29571642538571+3.63%5,160,300131億8279万+24.4%99.919.07
10/28655657551551-15.36%2,455,500127億2104万+21.9%96.418.75
10/27701714649651-6.87%6,665,500150億2976万+45.64%113.910.34
10/26621699620699+16.69%9,913,300161億3795万+59.95%122.311.11
10/23616630578599+7.35%4,297,800138億2923万+40.61%104.819.52
10/22574649550558-7%3,347,900128億8265万+33.17%97.638.86
10/21582690554600-1.96%8,587,400138億5232万+45.99%104.989.53
10/20630659590612+9.48%9,161,600141億2936万+52.24%107.089.72
10/19530559514559+16.7%4,157,000129億574万+43.33%97.818.88
10/16422494421479+15.14%3,523,100110億5876万+26.39%83.817.61
10/15435447402416-7.76%1,161,40096億427万+11.83%72.796.61
10/14367451360451+21.56%2,414,700104億1232万+22.89%78.917.17
10/13386386363371-3.89%57,10085億6535万+2.49%64.915.89
10/09377386368386+3.76%72,60089億1165万+7.22%67.546.13
10/08374382369372-2.62%51,90085億8843万+4.2%65.095.91
10/07357382353382+7%124,30088億1931万+7.3%66.846.07
10/06345358343357+3.18%62,20082億4213万+0.56%62.465.67
10/05352352343346+1.17%22,10079億8817万-2.26%60.545.5
10/02341345333342+0.59%35,10078億9582万-3.12%59.845.43
10/01356357328340-4.49%98,70078億4964万-3.41%59.495.4
09/30363363355356+0.28%28,10082億1904万+1.14%62.295.66
09/29371371351355-4.31%55,60081億9595万+0.57%62.115.64
09/28367371357371+0.27%46,60085億6535万+4.51%64.915.89