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
02/29385389372374-0.8%105,10031億7286万-19.05%-2.16
02/26410410375377-7.6%130,50031億9831万-18.92%-2.17
02/25410417406408-1.45%51,20034億6131万-12.63%-2.35
02/24423428405414-1.9%54,80035億1221万-11.54%-2.39
02/23451451416422-6.43%99,10035億8008万-10.21%-2.43
02/22457457446451+0.45%39,10038億626万-4.25%-2.59
02/19457457447449-0.22%33,30037億8938万-4.67%-2.57
02/18461471449450-2.17%63,70037億9782万-4.46%-2.58
02/17477478455460-5.15%68,20038億8221万-2.75%-2.64
02/16483493460485-2.81%101,50040億9320万+2.32%-2.78
02/15475520475499+6.85%47,50042億1136万+4.83%-2.86
02/12474480450467-4.5%27,50039億4129万-1.68%-2.68
02/10511511474489-4.31%34,30041億2696万+3.16%-2.8
02/09512521488511-0.2%46,50043億1263万+8.49%-2.93
02/08473515470512+10.11%158,40043億2107万+9.4%-2.94
02/05474477463465-1.9%14,30039億2441万-0.21%-2.67
02/04462495462474-0.84%27,20040億37万+1.94%-2.72
02/03475482458478-0.21%15,10040億3413万+3.24%-2.74
02/02485485475479-0.21%13,20040億4256万+3.9%-2.75
02/01472489472480+4.12%20,70040億5100万+4.8%-2.75
01/29479490461461-5.14%34,50038億9065万+1.32%-2.64
01/28485496480486+0.21%26,30041億164万+7.52%-2.79
01/27485491484485+1.46%17,60040億9320万+8.02%-2.78
01/26473489465478-2.65%80,40040億3413万+6.94%-2.74
01/25458494458491+6.28%43,70041億4384万+10.34%-2.82
01/22445470430462+8.71%32,40038億9909万+4.29%-2.65
01/21434440424425-2.07%32,00035億8555万-3.63%-2.44
01/20465465434434-2.47%68,40036億6148万-1.81%-2.49
01/19443468443445-2.2%22,10037億5428万+0.45%-2.55
01/18433461433455-0.22%69,00038億3865万+2.48%-2.61
01/15470500445456+0.22%97,90038億4709万+2.01%-2.61
01/14475482443455-5.8%104,80038億3865万+1.11%-2.61
01/13495534479483-3.98%200,00040億7487万+6.86%-2.77
01/12543595501503-4.91%578,80042億4361万+11.04%-2.88
01/08470537461529+10.9%451,40044億6296万+16.26%-3.03
01/07436494435477+10.67%299,30040億2425万+4.38%-2.73
01/064254364204310%38,20036億3617万-6.71%-2.47
01/05430438413431-0.92%82,20036億3617万-8.3%-2.47
01/04447452432435-2.68%66,40036億6992万-9%-2.49
2015
12/30438451435447+0.45%48,40037億7116万-8.02%-2.56
12/29425451422445+3.25%87,40037億5428万-9.55%-2.55
12/28404440404431+1.17%135,50036億3617万-13.63%-2.47
12/25404435396426+7.58%243,70035億9399万-15.98%-2.44
12/24404405395396-0.5%107,40033億4089万-22.5%-2.27
12/22401414395398-1.24%474,00033億5776万-23.17%-2.28
12/21420420396403-2.42%65,10033億8242万-23.09%-2.3
12/18420426410413-4.18%93,50034億6635万-21.63%-2.35
12/17431439425431+0.23%76,40036億1742万-18.53%-2.46
12/16440449424430+1.42%124,90036億903万-18.25%-2.45
12/15445450422424-2.08%140,70035億5867万-19.08%-2.42
12/14443443428433-0.92%124,00036億3421万-16.89%-2.47
12/11457464433437-5.21%295,60036億6778万-15.64%-2.49
12/10462479456461-1.07%330,50038億6922万-10.31%-2.63
12/09506509463466-13.06%782,30039億1118万-8.81%-2.66
12/08516541511536+3.28%376,40044億9870万+5.72%-3.06
12/07510535482519+2.57%404,40043億5602万+3.59%-2.96
12/04530544506506-3.62%383,00042億4691万+2.02%-2.89
12/03545546523525-3.67%326,30044億637万+6.92%-2.99
12/02574579543545-6.03%225,50045億7424万+12.14%-3.11
12/01593602573580-3.17%226,40048億6799万+20.83%-3.31
11/30628645593599-3.54%396,80050億5352万+26.91%-3.43
11/27631641615621-3.12%293,90052億3913万+33.84%-3.56
11/26635647601641+2.23%477,00054億786万+40.88%-3.67
11/25581632578627+5.2%815,40052億8975万+40.9%-3.59
11/24612650585596-5.7%789,40050億2821万+36.7%-3.42
11/20605649577632+1.12%1,054,40052億8548万+47.66%-3.59
11/19531626530625+15.53%2,177,90052億2693万+49.52%-3.55
11/18524560500541-1.81%1,351,70045億2443万+31.63%-3.07
11/17600613535551-2.13%2,364,70046億806万+35.71%-3.13
11/16563563563563+16.56%413,20047億842万+40.05%-3.2
11/13510524457483+8.3%2,695,20040億3937万+21.97%-2.74
11/12372446366446+21.86%1,277,40037億2994万+12.91%-2.53
11/11357373353366+0.27%46,40030億6089万-7.34%-2.08
11/10354368350365+3.4%88,50030億5253万-8.29%-2.07
11/09357362347353-1.12%90,20029億5217万-11.97%-2.01
11/06354363350357+0.85%85,60029億8562万-11.63%-2.03
11/05370370354354-4.58%159,60029億6053万-13.02%-2.01
11/04380381371371-2.11%55,20031億271万-9.73%-2.11
11/02382389372379-2.82%58,50031億6961万-8.45%-2.15
10/30387394377390-1.27%67,30032億6161万-6.92%-2.22
10/29400415380395+3.4%230,10033億342万-6.62%-2.24
10/28389389363382-1.29%94,40031億9470万-10.54%-2.17
10/27388390376387-0.26%83,10032億3652万-10.42%-2.2
10/263953953863880%47,70032億4488万-11.01%-2.2
10/23390391386388-1.02%78,80032億4488万-12.22%-2.2
10/22408408391392-2.24%62,10032億7833万-13.08%-2.23
10/21412414390401-0.74%149,70033億5360万-12.06%-2.28
10/20407430403404+4.12%488,50033億7869万-11.6%-2.3
10/19393393377388-1.27%84,20032億4488万-15.1%-2.2
10/16402405381393-1.26%197,70032億8669万-13.44%-2.23
10/15406410392398-7.44%206,50033億2851万-11.75%-2.26
10/14414440414430+0.23%139,90035億9613万-3.8%-2.44
10/13450455425429-3.6%186,80035億8777万-2.5%-2.44
10/09425449424445+4.95%235,90037億2158万+2.53%-2.53
10/08456456400424-5.36%287,90035億4595万-0.24%-2.41
10/07455455441448+2.05%156,60037億4667万+7.43%-2.55
10/06443460430439-4.36%310,90036億7140万+7.6%-2.49
10/05457491447459+6%925,00038億3866万+15.04%-2.61
10/024414564324330%256,40036億2122万+11.31%-2.46
10/01436450425433-0.23%176,20036億2122万+13.95%-2.46