株価チャート

2015/09/25～2016/02/23

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
02/23542542525526-2.59%21,50066億31万-4.54%-0.42
02/22533542531540+1.31%16,70067億7599万-2.35%-0.43
02/19540541529533-2.38%14,20066億8815万-3.96%-0.43
02/18545548535546+2.06%17,70068億5128万-1.97%-0.44
02/17530546527535-0.56%26,50067億1325万-4.46%-0.43
02/16530549530538+0.94%32,20067億5089万-4.27%-0.43
02/15527536514533+6.6%54,00066億8815万-5.66%-0.43
02/12505505490500-3.47%83,00062億7406万-11.97%-0.4
02/10535535515518-2.45%42,70064億9993万-9.6%-0.42
02/09531539528531-2.75%40,10066億6305万-7.97%-0.43
02/08530551524546+0.92%51,70068億5128万-6.02%-0.44
02/05550558541541-1.64%31,70067億8854万-7.68%-0.43
02/04566566548550-2.14%43,20069億147万-6.62%-0.44
02/03580582561562-4.58%31,80070億5205万-5.07%-0.45
02/02597597585589-1.67%22,50073億9085万-0.84%-0.47
02/01591600589599+2.74%27,70075億1633万+0.67%-0.48
01/29579583561583+2.46%33,60073億1556万-2.18%-0.47
01/28566580564569-1.04%26,20071億3988万-4.85%-0.46
01/27580580573575+1.41%13,20072億1517万-4.33%-0.46
01/26579585565567-2.58%50,00071億1479万-5.97%-0.46
01/25565583561582+3.74%36,10073億301万-4.12%-0.47
01/22564564543561+4.66%45,50070億3950万-7.88%-0.45
01/21555560535536-3.6%37,90067億2579万-12.42%-0.43
01/20564576555556-1.07%33,80069億7676万-9.89%-0.45
01/19567567555562-0.88%45,10070億5205万-9.5%-0.45
01/18561572561567-4.06%51,40071億1479万-9.42%-0.46
01/15596598586591-0.84%66,30074億1594万-6.19%-0.48
01/14600600593596-1.16%45,70074億7868万-5.99%-0.48
01/13604610601603+0.33%31,10075億6652万-5.49%-0.48
01/12606609601601-0.66%49,70075億4142万-6.24%-0.48
01/08603618603605-0.82%53,20075億9162万-6.06%-0.49
01/07623627610610-2.09%45,00076億5436万-5.86%-0.49
01/06623652623623-0.8%138,40078億1748万-4.3%-0.5
01/05633641625628-1.1%43,70078億8022万-3.83%-0.5
01/04648650633635-2.01%18,90079億6806万-3.2%-0.51
2015
12/30642650642648+1.57%23,30081億3119万-1.52%-0.52
12/29632641623638+1.92%19,00080億570万-3.19%-0.51
12/28606629606626+3.99%32,10078億5513万-5.3%-0.5
12/25610611601602-1.79%105,40075億5397万-9.2%-0.48
12/24621625612613-1.45%78,50076億9200万-7.96%-0.49
12/22626630622622-1.58%42,00078億493万-7.03%-0.5
12/21638638631632-0.94%46,90079億3042万-5.81%-0.51
12/18638644638638-0.93%33,30080億570万-5.2%-0.51
12/17646649640644-0.16%46,00080億8099万-4.59%-0.52
12/16637647637645+1.42%50,60080億9354万-4.73%-0.52
12/15646646635636-1.55%57,70079億8061万-6.19%-0.51
12/14652652639646-2.12%69,10081億609万-5%-0.52
12/11662667656660-0.3%55,30082億8176万-3.08%-0.53
12/10670670660662-1.49%58,60083億686万-2.93%-0.53
12/09676679671672-0.88%22,20084億3234万-1.61%-0.54
12/08688688676678-1.6%43,50085億763万-0.88%-0.55
12/07686695686689+0.44%41,70086億4566万+0.73%-0.55
12/04682687677686+0.59%43,30086億801万+0.15%-0.55
12/03682702680682-0.73%142,60085億5782万-0.58%-0.55
12/02680691680687+0.15%26,50086億2056万-0.15%-0.55
12/01690690682686-0.58%49,80086億801万-0.44%-0.55
11/306956976876900%46,10086億5821万0%-0.55
11/27687694681690+0.88%34,20086億5821万-0.14%-0.55
11/26688688682684+0.29%16,10085億8292万-1.01%-0.55
11/25690690680682-0.73%19,90085億5782万-1.45%-0.55
11/24682691679687+0.44%38,20086億2056万-0.72%-0.55
11/20684690680684+0.29%28,30085億8292万-1.3%-0.55
11/19680685677682+0.59%20,80085億5782万-1.73%-0.55
11/186846846766780%15,80085億763万-2.31%-0.55
11/17685685675678-0.44%29,10085億763万-2.45%-0.55
11/16687687676681-0.29%59,00085億4527万-2.16%-0.55
11/13685686679683-0.29%18,70085億7037万-2.01%-0.55
11/12688690682685+0.59%19,60085億9547万-1.86%-0.55
11/11676689676681+0.44%19,50085億4527万-2.44%-0.55
11/10676681676678+0.15%17,80085億763万-3%-0.55
11/09679681675677-0.15%24,20084億9508万-3.15%-0.54
11/06685686670678-1.17%44,30085億763万-3%-0.55
11/05687690670686-1.01%30,00086億801万-2%-0.55
11/04685697685693+1.02%23,10086億9585万-0.86%-0.56
11/02688692685686-0.87%19,60086億801万-1.86%-0.55
10/30706706690692-1.42%25,20086億8330万-1%-0.56
10/29700705681702-2.77%85,70088億879万+0.43%-0.56
10/28724725707722-1.23%32,00090億5975万+3%-0.58
10/27714736714731+2.09%66,50091億7268万+4.13%-0.59
10/26720720713716+0.28%12,40089億8446万+1.85%-0.58
10/23714714707714+1.28%14,80089億5936万+1.71%-0.57
10/22703715698705+0.57%22,90088億4643万+0.57%-0.57
10/21684702684701+1.3%16,10087億9624万+0.14%-0.56
10/20696698682692-0.57%23,30086億8330万-1%-0.56
10/19701702695696-1.14%10,90087億3350万-0.43%-0.56
10/16705706701704+0.28%20,20088億3388万+1%-0.57
10/15692707690702+1.3%10,30088億879万+1.15%-0.56
10/14706706693693-1.84%15,00086億9585万+0.14%-0.56
10/13708714702706-0.28%18,80088億5898万+2.17%-0.57
10/09698708697708+1.58%18,10088億8407万+2.76%-0.57
10/08700704691697-0.43%12,90087億4604万+1.46%-0.56
10/07699700692700+0.57%17,10087億8369万+1.89%-0.56
10/06699700689696+0.87%23,20087億3350万+1.46%-0.56
10/05685696685690+0.29%13,60086億5821万+0.73%-0.55
10/02690693680688-0.15%13,10086億3311万+0.58%-0.55
10/01680693676689+1.47%18,70086億4566万+1.03%-0.55
09/30665682665679+2.26%14,30085億2018万-0.44%-0.55
09/29680683664664-4.73%33,80083億3196万-2.92%-0.53
09/28694700685697+0.43%19,80087億4604万+1.46%-0.56
09/25690698683694+0.58%34,10087億840万+0.87%-0.56