株価チャート

2015/09/16～2016/02/17

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
02/172,0812,0832,0452,066+1.72%6,100174億2717万+0.05%46.721.29
02/162,0252,0851,9862,031+0.49%10,500171億3194万-1.55%45.921.27
02/152,0492,0491,9642,021+3.27%10,900170億4758万-2.18%45.71.27
02/121,9982,0361,9571,957-4.16%12,300165億773万-5.46%44.251.23
02/102,1202,1202,0202,042-3.95%7,500172億2472万-1.69%46.171.28
02/092,1062,1492,1062,126-1.39%5,400179億3328万+2.16%48.071.33
02/082,1302,1562,1102,156+1.22%7,000181億8634万+3.6%48.751.35
02/052,1402,1402,1052,130-0.79%7,700179億6702万+2.4%48.161.33
02/042,1502,1562,1272,147-0.14%5,500181億1042万+3.27%48.551.34
02/032,1402,1502,1212,1500%5,500181億3573万+3.51%48.611.35
02/022,1502,1502,1432,150+0.7%5,500181億3573万+3.76%48.611.35
02/012,1002,1492,1002,135+2.69%10,100180億920万+3.19%48.281.34
01/292,1072,1152,0522,079+0.29%12,100175億3683万+0.63%47.011.3
01/282,0952,1002,0462,073-1.05%22,100174億8622万+0.34%46.871.3
01/272,0652,1012,0652,095+3.25%6,100176億7179万+1.35%47.371.31
01/262,0142,0852,0022,029-2.5%8,100171億1507万-1.89%45.881.27
01/252,0772,1072,0322,081+2.66%8,400175億5370万+0.48%47.051.3
01/221,9312,0321,9312,027+4.7%12,900170億9820万-2.08%45.831.27
01/211,9902,0201,9361,936-2.96%13,300163億3059万-6.56%43.781.21
01/202,0522,0521,9951,995-2.78%9,300168億2827万-3.95%45.111.25
01/192,0292,0652,0202,052+2.14%7,100173億908万-1.39%46.41.28
01/182,0202,0231,9912,009-1.13%10,400169億4636万-3.6%45.431.26
01/152,0552,0762,0292,032-0.54%13,700171億4037万-2.68%45.951.27
01/142,0442,0442,0272,043-0.49%10,400172億3316万-2.34%46.191.28
01/132,0162,0712,0162,053+1.84%5,900173億1751万-2.05%46.421.29
01/122,1152,1162,0162,016-4.64%16,000170億541万-4%45.581.26
01/082,1242,1352,1092,114-0.47%8,100178億3206万+0.38%47.81.32
01/072,1392,1392,1092,124-0.23%7,500179億1641万+0.71%48.031.33
01/062,1332,1442,1222,129-0.7%8,000179億5859万+0.8%48.141.33
01/052,1202,1452,1202,144+0.56%8,500180億8512万+1.37%48.481.34
01/042,1242,1352,1182,132+0.28%5,900179億8389万+0.76%48.211.33
2015
12/302,1232,1352,1182,126+0.81%6,100179億3328万+0.33%48.071.33
12/292,0852,1102,0742,109+1.2%3,300177億8988万-0.61%47.691.32
12/282,0752,0842,0372,084+2.91%3,500175億7900万-1.98%47.121.3
12/252,0752,0752,0202,025-2.41%12,800170億8133万-4.97%45.791.27
12/242,0952,0952,0692,0750%9,600175億309万-2.95%46.921.3
12/222,0682,0902,0682,075-0.14%4,100175億309万-3.13%46.921.3
12/212,0702,0902,0602,078-1.05%5,300175億2839万-3.17%46.991.3
12/182,1202,1242,0812,100-0.85%7,100177億1397万-2.28%47.481.31
12/172,1002,1212,0962,118+1.39%5,300178億6580万-1.53%47.891.33
12/162,0932,0932,0722,089+1.06%4,700176億2118万-2.97%47.241.31
12/152,0722,0912,0672,067-0.14%2,400174億3561万-4.13%46.741.29
12/142,0772,0782,0532,070-0.38%7,000174億6091万-4.12%46.811.3
12/112,0602,0982,0602,078-0.57%11,500175億2839万-3.89%46.991.3
12/102,1012,1102,0892,090-0.9%5,900176億2962万-3.42%47.261.31
12/092,1112,1242,1092,109-0.42%2,600177億8988万-2.68%47.691.32
12/082,1192,1432,1182,118-0.56%4,600178億6580万-2.31%47.891.33
12/072,1402,1622,1232,130-0.47%7,700179億6702万-1.8%48.161.33
12/042,1482,1622,1132,140-0.42%8,100180億5138万-1.38%48.391.34
12/032,1872,1872,1402,149-1.74%10,500181億2729万-1.01%48.591.35
12/022,2002,2002,1772,187-0.14%4,400184億4783万+0.69%49.451.37
12/012,2082,2092,1752,190-0.41%5,600184億7314万+0.88%49.521.37
11/302,1892,2002,1862,199+0.73%3,400185億4905万+1.38%49.721.38
11/272,1822,1962,1822,183+0.09%2,400184億1409万+0.74%49.361.37
11/262,1722,1962,1722,181-0.73%6,900183億9722万+0.74%49.321.37
11/252,2062,2192,1972,197-0.9%8,100185億3218万+1.52%49.681.38
11/242,2002,2172,1892,217+0.91%6,800187億89万+2.59%50.131.39
11/202,1932,2032,1642,197-0.32%9,700185億3218万+1.81%49.681.38
11/192,2052,2102,1982,204+0.18%4,200185億9123万+2.27%49.841.38
11/182,1982,2052,1902,200+0.41%6,800185億5749万+2.23%49.741.38
11/172,1652,1912,1642,191+1.2%9,900184億8157万+1.95%49.541.37
11/162,1582,1652,1552,165+0.23%6,100182億6226万+0.89%48.951.36
11/132,1552,1602,1492,160+0.19%3,000182億2008万+0.7%48.841.35
11/122,1512,1562,1452,156+0.09%4,300181億8634万+0.61%48.751.35
11/112,1482,1602,1482,154-0.14%4,600181億6947万+0.61%48.71.35
11/102,1542,1572,1382,157+0.28%3,300181億9478万+0.84%48.771.35
11/092,1402,1512,1382,151+0.51%4,600181億4416万+0.7%48.641.35
11/062,1502,1502,1382,140-0.28%2,500180億5138万+0.33%48.391.34
11/052,1502,1512,1402,146-0.09%3,200181億199万+0.75%48.521.34
11/042,1552,1552,1332,148-0.05%2,400181億1886万+1.08%48.571.34
11/022,1422,1572,1352,149+0.42%2,300181億2729万+1.27%48.591.35
10/302,1612,1622,1362,140-0.28%2,800180億5138万+0.99%48.391.34
10/292,1662,1662,1352,146-0.92%3,700181億199万+1.51%48.521.34
10/282,1752,1752,1352,166-0.18%7,400182億7069万+2.61%48.981.36
10/272,1652,1702,1332,170+0.23%10,400183億443万+2.94%49.071.36
10/262,1542,1652,1452,165+0.7%6,300182億6226万+2.85%48.951.36
10/232,1492,1502,1302,150+0.61%4,400181億3573万+2.33%48.611.35
10/222,1442,1442,1292,137-0.33%2,000180億2607万+1.96%48.321.34
10/212,1442,1442,1112,144+0.19%4,400180億8512万+2.53%48.481.34
10/202,1312,1472,1222,140+0.42%1,800180億5138万+2.59%48.391.34
10/192,1272,1462,1272,131-0.88%1,400179億7546万+2.4%48.181.33
10/162,1252,1502,1252,150+1.18%6,000181億3573万+3.61%48.611.35
10/152,1292,1302,1102,125+0.62%4,100179億2485万+2.66%48.051.33
10/142,1252,1292,1122,112-0.71%2,700178億1519万+2.28%47.761.32
10/132,1252,1272,1152,127+0.09%2,600179億4172万+3.2%48.091.33
10/092,1122,1252,1042,1250%2,800179億2485万+3.26%48.051.33
10/082,1132,1252,1002,125+0.14%3,600179億2485万+3.41%48.051.33
10/072,0822,1222,0782,122+1.19%3,200178億9954万+3.36%47.981.33
10/062,0902,1232,0902,097-1.22%5,500176億8866万+2.34%47.421.31
10/052,0832,1232,0792,123+1.92%6,300179億798万+3.81%481.33
10/022,0652,0832,0652,083+1.07%4,000175億7057万+2.16%47.11.3
10/012,0612,0612,0532,0610%2,200173億8499万+1.33%46.61.29
09/302,0502,0642,0432,061+1.13%2,900173億8499万+1.43%46.61.29
09/292,0512,0522,0332,038-1.02%2,800171億9098万+0.3%46.081.28
09/282,0662,0702,0502,059-0.34%2,400173億6812万+1.13%46.561.29
09/252,0732,0742,0332,066+1.52%5,500174億2717万+1.37%46.721.29
09/242,0572,0742,0172,035-1.64%6,400171億6568万-0.25%46.011.27
09/182,0802,0802,0572,069-1%3,700174億5248万+1.22%46.781.3
09/172,0922,0922,0382,090+0.29%3,200176億2962万+2.05%47.261.31
09/162,0882,0882,0432,084+0.92%1,600175億7900万+1.71%47.121.3