株価チャート

2015/09/30～2016/02/29

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
20203/1, 株式分割 1→2
201711/1, 株式分割 1→3
2016
02/29200202197200-0.99%36,60021億2484万-9.5%17.592.28
02/26200202197202+0.83%37,80021億4608万-9.01%17.772.3
02/25196202196200-2.99%51,60021億2838万-10.16%17.622.28
02/24201208201207+0.9%68,40021億9389万-7.81%18.172.35
02/23204210204205-1.29%57,00021億7441万-9.04%18.012.33
02/222002102002070%46,20021億5224万-8.26%17.822.31
02/19199213199207+2.81%38,40021億5224万-8.66%17.822.31
02/18202204198202+1.68%29,40020億9342万-11.16%17.332.24
02/17204208198198-2.62%38,40020億5881万-13.01%17.052.2
02/16210210203204+1.24%25,80021億1418万-10.67%17.512.26
02/15208213198201+0.92%82,20020億8823万-12.15%17.292.24
02/12199212199199-9.12%96,00020億6919万-12.95%17.132.22
02/10235235219219-6.73%58,20022億7681万-4.22%18.852.44
02/09224238218235-2.49%37,20024億4117万+3.14%20.212.61
02/08233241225241+1.19%26,40025億345万+6.71%20.732.68
02/05247247225238-1.52%47,40024億7404万+6.4%20.492.65
02/04253253242242-1.89%26,40025億1210万+9.01%20.82.69
02/03254254242247-0.34%37,80025億6054万+12.12%21.22.74
02/02258258243248-0.27%41,40025億6919万+14.06%21.272.75
02/01238248235248+5.3%48,60025億7611万+15.43%21.332.76
01/29233236226236+1.73%34,20024億4636万+11.16%20.262.62
01/282362362302320%27,60024億483万+9.79%19.912.58
01/27241241231232+0.07%31,20024億483万+10.85%19.912.58
01/26235235228232-1.49%23,40024億310万+11.3%19.92.57
01/25245245231235+2.4%61,80024億3944万+13.53%20.22.61
01/22230230218230+2.76%43,80023億8234万+11.95%19.732.55
01/21219232215223-0.3%69,00023億1833万+9.48%19.22.48
01/20240242222224-6.67%91,20023億2525万+10.34%19.252.49
01/19250255233240+0.7%159,00024億9134万+19.4%20.632.67
01/18219238208238+8.75%176,40024億7404万+19.17%20.492.65
01/15237246217219+3.54%744,00022億7508万+10.69%18.842.44
01/14213217201212-2.91%58,80021億9722万+6.9%18.192.35
01/13213220213218+2.19%82,20022億6297万+10.66%18.742.42
01/12217220211213+0.95%100,80022億1452万+8.29%18.342.37
01/082062112002110%28,20021億9376万+7.82%18.172.35
01/07214219200211-0.94%93,00021億9376万+7.82%18.172.35
01/06192237192213+13.88%337,20022億1452万+8.84%18.342.37
01/05184188184187-2.26%60,60019億4463万-4.42%16.12.08
01/04193194190192+1.77%57,60019億8961万-2.21%16.482.13
2015
12/30188188185188+2.73%6,00019億5501万-4.4%16.192.09
12/29183188178183+0.09%9,00019億311万-7.41%15.762.04
12/28180184180183+2.61%7,80019億137万-7.96%15.742.04
12/25184193179179-4.63%123,00018億5293万-10.75%15.341.98
12/24189196184187-2.43%25,80019億4290万-6.88%16.092.08
12/22190192188192-1.03%7,80019億9134万-4.56%16.492.13
12/21195195187194-0.6%9,00020億1210万-3.57%16.662.15
12/18199200195195-1.27%8,40020億2421万-2.99%16.762.17
12/17194199194198-0.92%10,20020億5016万-1.74%16.982.2
12/16195199195199+2.05%10,80020億6919万-0.83%17.132.22
12/15200200192195-0.68%16,80020億2767万-2.82%16.792.17
12/14190197189197-1.67%42,00020億4151万-1.67%16.912.19
12/11188200188200+5.08%16,80020億7612万0%17.192.22
12/10198198190190-4.83%31,20019億7577万-4.83%16.362.12
12/09200200200200-0.25%5,40020億7612万0%17.192.22
12/08201202201201-0.17%15,00020億8131万+0.75%17.232.23
12/07201201200201-0.17%11,40020億8477万+0.92%17.262.23
12/04201202201201-1.31%20,40020億8823万+1.09%17.292.24
12/03208208204204-2.47%6,00021億1591万+2.95%17.522.27
12/02206209206209+1.7%18,00021億6954万+5.56%17.972.32
12/01202207202206-0.32%13,80021億3321万+4.31%17.662.28
11/30204211201206-0.8%33,00021億4013万+5.19%17.722.29
11/27205208201208+1.22%26,40021億5743万+6.04%17.862.31
11/26208211205205-1.68%22,80021億3148万+5.3%17.652.28
11/25210211206209-0.48%27,60021億6781万+7.65%17.952.32
11/24213213206210+0.56%28,20021億7819万+8.16%18.042.33
11/20213214206209+0.32%87,60021億6608万+8.12%17.942.32
11/19197208195208+6.03%102,00021億5916万+8.33%17.882.31
11/18194198194196+1.29%26,40020億3632万+2.17%16.862.18
11/17191194191194+1.48%6,00020億1037万+1.4%16.652.15
11/16190194187191-1.97%18,00019億8096万-0.09%16.42.12
11/13191195191195+0.69%6,00020億2075万+2.46%16.732.16
11/12197199192193-0.85%34,80020億691万+1.75%16.622.15
11/11189195189195+1.56%21,60020億2421万+3.17%16.762.17
11/10192192189192+1.14%3,00019億9307万+1.59%16.52.13
11/09189190188190-0.09%9,00019億7058万+0.98%16.322.11
11/06189190186190-1.3%9,60019億7231万+1.06%16.332.11
11/05193193191193+1.94%6,00019億9826万+2.39%16.552.14
11/04190193189189-1.31%14,40019億6020万+1.52%16.232.1
11/02190192189191-0.69%12,60019億8615万+3.42%16.452.13
10/30189193189193+1.94%5,40019億9999万+4.71%16.562.14
10/29192192189189-0.87%22,80019億6193万+3.28%16.252.1
10/28192197191191-0.69%19,20019億7923万+4.76%16.392.12
10/27189192189192+1.68%26,40019億9307万+6.67%16.52.13
10/26192192189189+0.44%21,60019億6020万+5.49%16.232.1
10/23190190185188-1.91%13,20019億5155万+5.62%16.162.09
10/22190192184192+3.6%22,20019億8961万+8.29%16.482.13
10/21185185177185-1.51%48,60019億2041万+5.11%15.92.06
10/20198198177188-5.29%34,80019億4982万+7.33%16.152.09
10/19205205198198+1.02%55,80020億5881万+13.98%17.052.2
10/16188196188196+1.55%24,00020億3805万+13.49%16.882.18
10/15193203185193+3.85%168,60020億691万+13.06%16.622.15
10/14186188184186+0.09%34,20019億3252万+9.51%162.07
10/13183186178186+1.73%8,40019億3079万+9.41%15.992.07
10/09179183179183+2.24%14,40018億9791万+7.55%15.722.03
10/08185185178179-3.07%25,80018億5639万+5.82%15.371.99
10/07175185175185-0.27%25,80019億1522万+9.82%15.862.05
10/06187187177185+3.74%5,40019億2041万+10.78%15.92.06
10/05187187173178-2.64%4,20018億5120万+6.79%15.331.98
10/02183183183183+5.67%22,20019億137万+9.68%15.742.04
09/30180180173173-5.37%7,20017億9930万+4.42%14.91.93