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
02/29145146142142-0.7%22,90077億8011万-3.4%15.740.78
02/26143145142143-0.69%20,30078億3489万-2.72%15.850.78
02/25148148143144-1.37%32,00078億8968万-2.04%15.960.79
02/24145149143146+0.69%17,30079億9926万-0.68%16.180.8
02/23147150145145-1.36%24,80079億4447万-1.36%16.070.79
02/22150163145147+1.38%315,60080億5405万0%16.30.81
02/191481481431450%11,90079億4447万-1.36%16.070.79
02/18146146142145+2.11%21,40079億4447万-1.36%16.070.79
02/17136144136142+2.9%38,80077億8011万-4.05%15.740.78
02/16138140133138+2.22%18,60075億6095万-6.76%15.30.76
02/15133138133135+5.47%32,60073億9658万-9.4%14.970.74
02/12133138127128-12.33%87,90070億1305万-14.67%14.190.7
02/101471491391460%53,10079億9926万-3.95%16.180.8
02/09147154144146-3.95%86,10079億9926万-4.58%16.180.8
02/08143156143152+3.4%57,80083億2800万-1.3%16.850.83
02/05148149146147-0.68%40,20080億5405万-4.55%16.30.81
02/04150151148148-1.99%19,90081億884万-4.52%16.410.81
02/03151151146151-1.31%49,80082億7321万-3.21%16.740.83
02/02156156151153-1.92%29,40083億8279万-2.55%16.960.84
02/01159159155156+2.63%23,80085億4716万-1.27%17.290.85
01/29155155147152-0.65%61,80083億2800万-5%16.850.83
01/28159159153153-3.16%66,90083億8279万-5.56%16.960.84
01/27167167155158-1.25%216,10086億5674万-3.07%17.510.87
01/26151178151160+9.59%1,722,40087億6632万-3.03%17.740.88
01/25146148145146+1.39%40,20079億9926万-12.05%16.180.8
01/22141145140144+3.6%40,70078億8968万-14.29%15.960.79
01/21137145135139-2.11%119,30076億1574万-18.24%15.410.76
01/20150151142142-4.05%66,60077億8011万-17.92%15.740.78
01/19150150146148+1.37%27,40081億884万-15.43%16.410.81
01/18140146137146-2.67%82,90079億9926万-17.51%16.180.8
01/15153154148150-0.66%48,10082億1842万-16.2%16.630.82
01/14157158150151-5.03%55,30082億7321万-16.11%16.740.83
01/13158161158159+1.92%12,30087億1153万-12.64%17.630.87
01/12161162155156-3.7%82,70085億4716万-15.22%17.290.85
01/08163164160162-1.82%69,10088億7590万-12.43%17.960.89
01/07167167163165-0.6%23,70090億4026万-11.29%18.290.9
01/06169169165166-1.78%39,70090億9505万-10.75%18.40.91
01/05170170167169-0.59%35,80092億5942万-9.63%18.730.93
01/04174174168170-0.58%52,70093億1421万-9.09%18.850.93
2015
12/30169174169171-0.58%70,00093億6900万-9.04%18.960.94
12/291691721671720%39,60094億2379万-8.51%19.070.94
12/28171173166172+2.99%51,30094億2379万-8.51%19.070.94
12/25171174165167-4.02%122,50091億4984万-11.17%18.510.92
12/24193194174174-13.43%631,80095億3337万-7.94%19.290.95
12/22201206195201+1.52%334,700110億1269万+6.35%22.281.1
12/21196199193198-1%82,500108億4832万+5.32%21.951.09
12/18199206196200+1.01%357,600109億5790万+6.95%22.171.1
12/17193202193198+3.66%146,300108億4832万+6.45%21.951.09
12/16196197190191-1.55%76,800104億6479万+3.24%21.171.05
12/15200200193194-2.02%84,100106億2916万+5.43%21.511.06
12/14199199191198+1.54%62,300108億4832万+7.61%21.951.09
12/111961971931950%33,800106億8395万+6.56%21.621.07
12/101931971921950%66,100106億8395万+7.14%21.621.07
12/09193195192195-0.51%34,000106億8395万+7.73%21.621.07
12/08198199193196+1.55%47,400107億3874万+8.29%21.731.07
12/07206209193193-5.85%303,100105億7437万+7.22%21.391.06
12/04204207193205+1.99%668,300112億3184万+14.53%22.721.12
12/03192203191201+6.91%893,700110億1269万+12.92%22.281.1
12/02177188177188+6.82%272,300103億42万+5.62%20.841.03
12/011771791751760%55,50096億4295万-0.56%19.510.96
11/30179179176176-1.12%16,20096億4295万-1.12%19.510.96
11/271781791771780%19,80097億5253万0%19.730.98
11/261781791751780%58,20097億5253万0%19.730.98
11/25178178175178+2.3%34,00097億5253万0%19.730.98
11/24175177174174-1.14%57,60095億3337万-2.25%19.290.95
11/20178179175176-1.12%29,70096億4295万-1.12%19.510.96
11/19180180175178-0.56%35,80097億5253万0%19.730.98
11/18179180177179+0.56%23,20098億732万+0.56%19.840.98
11/17180180177178+1.71%23,60097億5253万0%19.730.98
11/16175177174175-1.69%31,90095億8816万-1.69%19.40.96
11/13176181176178+0.56%53,90097億5253万0%19.730.98
11/12177178175177+0.57%18,30096億9774万-0.56%19.620.97
11/11176177174176+0.57%22,70096億4295万-1.12%19.510.96
11/10179179173175-0.57%25,20095億8816万-2.23%19.40.96
11/091791791761760%12,80096億4295万-1.68%19.510.96
11/06173176171176+1.73%23,70096億4295万-1.68%19.510.96
11/05176176173173-1.7%45,70094億7858万-3.35%19.180.95
11/04178179176176-0.56%21,00096億4295万-1.68%19.510.96
11/02181181177177-0.56%14,00096億9774万-1.12%19.620.97
10/30181181176178-1.66%52,70097億5253万-0.56%19.730.98
10/291821831811810%27,10099億1690万+0.56%20.060.99
10/281821821811810%11,10099億1690万+0.56%20.060.99
10/27182183180181-0.55%41,80099億1690万+0.56%20.060.99
10/261841871821820%59,20099億7169万+1.11%20.181
10/23186187182182-2.15%65,80099億7169万+1.68%20.181
10/22191192184186+1.64%533,000101億9084万+4.49%20.621.02
10/21177186173183+5.17%220,400100億2648万+3.39%20.291
10/20176177174174-0.57%48,40095億3337万-1.14%19.290.95
10/19180180175175-1.69%30,10095億8816万0%19.40.96
10/161801801771780%17,90097億5253万+2.3%19.730.98
10/15175178174178+0.56%34,40097億5253万+2.89%19.730.98
10/14179179176177-0.56%17,50096億9774万+2.31%19.620.97
10/13181181178178-0.56%25,00097億5253万+3.49%19.730.98
10/091791811781790%38,90098億732万+4.68%19.840.98
10/081811821781790%47,20098億732万+5.29%19.840.98
10/07179181177179-0.56%93,90098億732万+5.29%19.840.98
10/06180183178180-1.1%62,40098億6211万+6.51%19.950.99
10/05185186180182+1.11%51,90099億7169万+8.33%20.181
10/02182183179180-2.7%65,50098億6211万+7.78%19.950.99
10/01191195181185+1.65%265,700101億3605万+12.12%20.511.01