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
02/291,4131,4331,3601,368+0.15%446,100670億3063万-14.18%6.91.22
02/261,3591,4021,3531,366+2.09%510,100669億3263万-15.37%6.891.22
02/251,3601,3751,3181,338-1.76%799,400655億6066万-17.96%6.751.19
02/241,4011,4081,3451,362-4.82%931,400667億3663万-17.6%6.871.21
02/231,4471,4671,4151,431-0.42%576,300701億1756万-14.67%7.221.27
02/221,4421,4561,4051,437-1.91%492,300704億1156万-15.47%7.251.28
02/191,4611,4771,4281,465-1.61%385,800717億8353万-14.92%7.391.3
02/181,5201,5281,4751,489+2.48%466,800729億5951万-14.62%7.511.33
02/171,4561,5081,4221,453-0.55%719,500711億9554万-17.96%7.331.29
02/161,4101,5131,3841,461+3.62%662,100715億8753万-18.56%7.371.3
02/151,4701,4781,3671,410+11.9%1,007,800690億8859万-22.61%7.121.26
02/121,2741,3351,2381,260-15.09%1,172,200617億3874万-32%6.361.12
02/101,5401,5691,4501,484-3.7%525,000727億1451万-21.69%7.491.32
02/091,5561,5731,4991,541-7.72%559,000755億745万-20.16%7.781.37
02/081,6481,6831,6041,670-0.06%445,200818億2833万-14.97%8.431.49
02/051,6651,6981,6321,671-1.88%698,100818億7732万-16.32%8.431.49
02/041,7621,7651,7031,703-4.16%782,700834億4529万-16.07%8.591.52
02/031,8471,8621,7641,777-9.01%818,500870億7122万-13.7%8.971.58
02/022,0022,0071,9431,953-2.45%549,400956億9504万-6.29%9.861.74
02/012,0002,0141,9562,002+7.92%1,221,600980億9599万-4.85%10.11.78
01/291,8001,8601,7361,855+2.54%1,080,700908億9314万-12.58%9.361.65
01/281,8361,8491,8071,809-2.11%497,300886億3919万-15.78%9.131.61
01/271,8501,8591,8211,848+1.99%469,500905億5015万-15.15%9.331.64
01/261,8621,8621,8021,812-4.33%407,000887億8618万-18.01%9.141.61
01/251,9181,9241,8631,894+1.77%430,300928億410万-15.48%9.561.69
01/221,8661,8701,8281,861+4.2%690,800911億8713万-17.91%9.391.66
01/211,8881,9181,7861,786-5.4%942,200875億1221万-22.25%9.011.59
01/201,9781,9781,8801,888-4.45%437,900925億1011万-18.97%9.531.68
01/191,9852,0011,9091,976-0.9%515,600968億2202万-16.2%9.971.76
01/181,8962,0101,8881,994+0.66%569,000977億400万-16.32%10.061.77
01/152,1042,1081,9611,981-1.98%628,600970億6701万-17.77%101.76
01/142,0242,0301,9372,021-7.04%1,197,100990億2697万-17.04%10.21.8
01/132,1782,1932,1322,174+7.2%929,4001065億2382万-11.66%10.971.94
01/122,1502,1552,0132,028-6.07%667,000993億6997万-18.29%10.241.81
01/082,1502,2152,1262,159-1.42%659,3001057億8884万-13.98%10.91.92
01/072,2682,2892,1572,190-4.53%721,6001073億781万-13.4%11.051.95
01/062,3422,3602,2742,294-2.8%259,8001124億370万-9.9%11.582.04
01/052,3802,4052,3102,360-1.67%288,4001156億3764万-7.74%11.912.1
01/042,4612,4682,3962,400-3.19%292,5001175億9760万-6.54%12.112.14
2015
12/302,5022,5172,4692,479-0.52%142,5001214億6852万-3.73%12.512.21
12/292,4312,4972,4032,492+1.96%184,9001221億550万-3.45%12.582.22
12/282,4112,4592,4042,444+1.37%197,1001197億5355万-5.49%12.332.18
12/252,4402,4412,3882,411-1.71%190,0001181億3658万-7.02%12.172.15
12/242,4602,5142,4432,453+0.78%343,0001201億9454万-5.65%12.382.18
12/222,4822,4862,4212,434-3.03%532,1001192億6356万-6.64%12.282.17
12/212,5602,5662,4802,510-2.18%437,6001229億8749万-3.98%12.672.23
12/182,6112,6702,5612,566-2.8%387,1001257億3143万-1.99%12.952.28
12/172,6502,6822,6322,640+1.93%305,1001293億5736万+0.76%13.322.35
12/162,5762,6152,5552,590+1.97%191,8001269億741万-1.15%13.072.31
12/152,6032,6432,5342,540-2.79%248,6001244億5746万-3.02%12.822.26
12/142,5712,6232,5582,613-0.31%370,2001280億3438万-0.23%13.192.33
12/112,5752,6272,5672,621+1.59%245,3001284億2637万+0.42%13.232.33
12/102,5512,6002,5462,580-0.81%202,5001264億1742万-0.73%13.022.3
12/092,6102,6392,5802,601-1.44%348,5001274億4639万+0.46%13.132.32
12/082,6732,7202,6222,639-0.9%242,7001293億836万+2.33%13.322.35
12/072,6802,6872,6522,663+1.18%162,0001304億8433万+3.78%13.442.37
12/042,6532,6822,6142,632-2.52%340,3001289億6536万+3.09%13.282.34
12/032,7382,7382,6822,700-1.57%300,0001322億9730万+6.34%13.632.4
12/022,6442,7492,6242,743+4.77%1,043,9001344億425万+8.68%13.842.44
12/012,6322,6442,6042,618-0.68%284,5001282億7938万+4.34%13.212.33
11/302,5852,6362,5752,636+1.62%259,8001291億6136万+5.57%13.32.35
11/272,6002,6182,5872,594-0.38%191,6001271億340万+4.64%13.092.31
11/262,5832,6252,5822,604+1.32%255,3001275億9339万+5.81%13.142.32
11/252,6252,6332,5662,570-2.65%471,6001259億2743万+5.33%12.972.29
11/242,6022,6582,5942,640+1.34%475,1001293億5736万+9.05%13.322.35
11/202,6012,6082,5662,605-0.57%324,6001276億4239万+8.54%13.152.32
11/192,6202,6292,6022,620+1.04%293,4001283億7738万+10.04%13.222.33
11/182,6542,6552,5822,593-1.37%297,6001270億5440万+9.69%13.092.31
11/172,6502,6592,6142,629+1.31%534,9001288億1837万+12.25%13.272.34
11/162,5512,6112,5362,595-0.88%385,6001271億5240万+11.47%13.12.31
11/132,5862,6342,5832,618-0.3%382,9001282億7938万+13.04%13.212.33
11/122,6402,6402,5892,626-0.53%441,9001286億7137万+14.32%13.252.34
11/112,5792,6442,5722,640+2.92%858,0001293億5736万+15.94%13.322.35
11/102,5492,5792,4842,565+1.42%1,029,0001256億8243万+13.7%12.952.28
11/092,4652,5442,4582,529+6.17%946,4001239億1847万+13%12.762.25
11/062,3532,4152,3482,382+1.66%328,7001167億1561万+7.06%12.022.12
11/052,3442,3632,3112,343-0.17%330,2001148億465万+5.87%11.822.09
11/042,3552,3662,3242,347-0.17%389,4001150億65万+6.63%11.852.09
11/022,2592,3632,2562,351+2.04%543,2001151億9664万+7.2%11.872.09
10/302,3112,3142,2332,304-1.16%565,8001128億9369万+5.35%11.632.05
10/292,3452,3972,2902,331+1.83%751,0001142億1666万+6.83%11.762.07
10/282,3702,3702,2772,289-1.17%469,2001121億5871万+5.05%11.552.04
10/272,3562,3572,2972,316-2.28%441,6001134億8168万+6.19%11.692.06
10/262,3502,3992,3292,370+2.33%573,6001161億2763万+8.67%11.962.11
10/232,2682,3482,2502,316+5.51%931,6001134億8168万+6.53%11.692.06
10/222,1552,2432,1422,195+2.81%730,2001075億5280万+1.11%11.081.95
10/212,0972,1792,0892,135+2.3%584,7001046億1286万-1.79%10.781.9
10/202,1152,1192,0462,087-0.76%554,5001022億6091万-4.31%10.531.86
10/192,1102,1252,0822,103-0.61%372,5001030億4489万-3.88%10.611.87
10/162,1882,1982,1052,116-0.89%529,7001036億8188万-3.11%10.681.88
10/152,1582,1622,1112,135-2.06%641,5001046億1286万-2.38%10.781.9
10/142,0942,1962,0912,180+5.98%1,619,4001068億1782万-0.46%111.94
10/132,1092,1252,0152,057-9.86%2,256,9001007億9094万-6.16%10.381.83
10/092,2802,3052,2552,282-0.13%386,5001118億1571万+3.87%11.522.03
10/082,1562,3392,1522,285+7.18%1,247,1001119億6271万+4.24%11.532.03
10/072,1222,1752,0842,132-0.23%591,0001044億6586万-2.43%10.761.9
10/062,1452,2202,1312,137+0.9%429,7001047億1086万-2.38%10.791.9
10/052,1452,1472,0912,118+0.38%377,1001037億7988万-3.24%10.691.89
10/022,1472,1802,0852,110-3.96%465,1001033億8789万-3.52%10.651.88
10/012,1152,2132,0702,197+5.62%446,3001076億5080万+0.69%11.091.96