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
02/29167167165165-1.2%11,70020億8749万-9.34%-0.38
02/261701701661670%15,90021億1279万-8.74%-0.38
02/25164167164167+1.21%15,40021億1279万-9.73%-0.38
02/24166169163165+1.85%8,50020億8749万-11.29%-0.38
02/23169169162162-2.99%14,10020億4953万-13.83%-0.37
02/22168168165167+1.21%6,00021億1279万-11.64%-0.38
02/191641661641650%17,80020億8749万-13.61%-0.38
02/18166167164165+0.61%9,60020億8749万-14.51%-0.38
02/17167168162164-1.8%11,20020億7484万-15.9%-0.38
02/16164171164167+1.83%27,90021億1279万-15.23%-0.38
02/15162167161164+3.8%32,70020億7484万-18%-0.38
02/12166166158158-12.71%46,10019億9893万-21.78%-0.36
02/10192192181181-3.21%24,00022億8991万-11.71%-0.42
02/09191192187187-3.61%12,30023億6582万-9.22%-0.43
02/08196197194194-1.02%14,20024億5438万-6.28%-0.45
02/05200202192196-2%39,60024億7968万-5.77%-0.45
02/04202202200200-1.48%5,40025億3029万-4.31%-0.46
02/03202206200203-0.98%22,80025億6824万-3.33%-0.47
02/02206206204205+0.49%9,80025億9355万-2.84%-0.47
02/01203204200204+1.49%18,60025億8089万-3.77%-0.47
01/29199201195201+0.5%30,40025億4294万-5.63%-0.46
01/28202202197200-0.99%15,70025億3029万-6.98%-0.46
01/27200202200202+1.51%6,80025億5559万-6.48%-0.46
01/26205206198199-1.49%14,50025億1764万-8.72%-0.46
01/252042042002020%10,80025億5559万-8.18%-0.46
01/22197202196202+2.54%10,80025億5559万-9.01%-0.46
01/21200203197197-1.5%24,40024億9233万-12.05%-0.45
01/20206206200200-2.44%15,30025億3029万-11.5%-0.46
01/192052082052050%5,00025億9355万-10.09%-0.47
01/18205207201205-2.38%18,30025億9355万-10.87%-0.47
01/15217218210210-1.87%19,80026億5680万-9.48%-0.48
01/14218219211214-3.17%27,60027億741万-8.94%-0.49
01/13219224216221+1.38%21,40027億9597万-6.75%-0.51
01/12230255214218-2.24%125,40027億5801万-8.79%-0.5
01/08223226220223-1.33%10,10028億2127万-7.08%-0.51
01/07236236226226-1.74%33,60028億5923万-6.61%-0.52
01/06217230215230+5.99%44,10029億983万-5.35%-0.53
01/05213219211217+1.88%24,50027億4536万-11.07%-0.5
01/04218220210213-1.84%37,50026億9476万-13.41%-0.49
2015
12/30216220214217+0.46%32,60027億4536万-12.5%-0.5
12/29221221214216-2.7%31,10027億3271万-13.25%-0.5
12/28212224207222+0.91%40,20028億862万-11.55%-0.51
12/25227227212220-4.76%77,60027億8332万-12.7%-0.51
12/24235237231231-2.12%32,70029億2248万-8.7%-0.53
12/22237239236236-0.42%28,90029億8574万-7.09%-0.54
12/21241243234237-3.27%29,10029億9839万-6.69%-0.55
12/18249249244245-1.21%24,20030億9960万-3.92%-0.56
12/172462492462480%18,80031億3756万-2.75%-0.57
12/162492492422480%42,00031億3756万-2.75%-0.57
12/152532532442480%15,20031億3756万-3.13%-0.57
12/14250252246248-1.98%21,00031億3756万-3.13%-0.57
12/11252255252253-0.39%24,30032億82万-1.17%-0.58
12/10252258251254-1.17%64,70032億1347万-0.78%-0.58
12/09258259257257-0.77%13,40032億5142万+0.39%-0.59
12/08267267258259-2.63%47,90032億7672万+1.17%-0.6
12/07272272264266+0.76%55,30033億6528万+3.91%-0.61
12/04265266261264-1.86%62,40033億3998万+3.53%-0.61
12/03260277259269+3.46%235,20034億324万+5.49%-0.62
12/02262264259260-0.38%26,90032億8938万+2.36%-0.6
12/01260261259261+1.16%8,40033億203万+2.76%-0.6
11/30260262255258-0.77%29,20032億6407万+1.98%-0.59
11/27267268259260-1.89%88,70032億8938万+2.77%-0.6
11/26253266252265+5.58%160,10033億5263万+4.74%-0.61
11/25253253251251-1.18%18,00031億7551万-0.4%-0.58
11/24251254250254+0.79%15,60032億1347万+0.79%-0.58
11/20249252249252+0.8%11,00031億8816万0%-0.58
11/192532532482500%9,10031億6286万-0.79%-0.58
11/182502532482500%15,20031億6286万-0.79%-0.58
11/17248251248250+0.4%26,30031億6286万-0.79%-0.58
11/16246250246249-0.8%24,00031億5021万-1.19%-0.57
11/13253254249251-1.18%22,20031億7551万-0.4%-0.58
11/122522552522540%15,40032億1347万+0.79%-0.58
11/11255256252254-0.39%12,20032億1347万+1.2%-0.58
11/102542562522550%9,20032億2612万+1.59%-0.59
11/09254255253255+0.39%6,50032億2612万+1.59%-0.59
11/06253255253254+0.79%16,60032億1347万+1.6%-0.58
11/052532542512520%15,80031億8816万+1.2%-0.58
11/04251253248252+0.4%16,80031億8816万+1.2%-0.58
11/022492532482510%6,10031億7551万+1.21%-0.58
10/30249253249251-0.79%16,80031億7551万+1.21%-0.58
10/29254255252253-0.39%10,60032億82万+2.02%-0.58
10/28252254252254+0.79%7,20032億1347万+2.42%-0.58
10/27253253250252+0.4%7,40031億8816万+1.2%-0.58
10/26255256245251-1.18%35,10031億7551万+0.8%-0.58
10/23252255251254+1.2%21,00032億1347万+2.01%-0.58
10/222552552512510%25,50031億7551万+0.8%-0.58
10/21250252248251+1.62%12,20031億7551万+0.4%-0.58
10/20248250247247-0.4%7,50031億2491万-1.2%-0.57
10/19250250242248-1.2%17,10031億3756万-0.8%-0.57
10/16249254247251+0.8%17,80031億7551万0%-0.58
10/152482502442490%17,90031億5021万-0.8%-0.57
10/14251251249249-1.97%11,40031億5021万-0.8%-0.57
10/13253256250254+1.2%23,40032億1347万+1.2%-0.58
10/09250253248251+1.21%15,50031億7551万-0.4%-0.58
10/08250250247248-0.8%9,80031億3756万-1.59%-0.57
10/07250250246250+0.4%26,40031億6286万-1.19%-0.58
10/06250250246249+0.4%20,70031億5021万-1.97%-0.57
10/05238249238248+3.33%30,60031億3756万-2.75%-0.57
10/02235243235240-0.83%27,50030億3635万-6.25%-0.55
10/01239243239242+1.26%14,90030億6165万-5.47%-0.56