株価チャート

2015/09/30～2016/02/26

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
20241/1, 株式分割 1→3
2016
02/26634637612615-1.91%21,842,4002兆9321億+1.1%-0.64
02/25620633616627+1.35%18,098,7002兆9893億+3.41%-0.65
02/24620622607618-2.93%22,614,9002兆9495億+2.2%-0.64
02/23645653634637+2.08%28,434,3003兆386億+5.29%-0.66
02/22618635613624+0.32%16,931,4002兆9766億+3.31%-0.65
02/19619627604622-1.06%25,612,2002兆9670億+2.98%-0.64
02/18601635601629+8.58%37,868,7002兆9988億+4.08%-0.65
02/17594601570579-2.63%23,113,8002兆7619億-4.14%-0.6
02/16570604570595+3.06%20,799,6002兆8366億-1.87%-0.62
02/15550584548577+10.47%27,603,9002兆7524億-5.1%-0.6
02/12533540522522-5.49%32,384,4002兆4916億-14.51%-0.54
02/10578578546553-4.38%28,363,8002兆6363億-10.43%-0.57
02/09597600576578-7.27%30,767,4002兆7571億-7.07%-0.6
02/08614627612623+0.21%15,832,5002兆9734億-0.27%-0.65
02/05600624598622+2.3%22,461,9002兆9670億-0.8%-0.64
02/04588616588608+3.46%28,978,8002兆9003億-3.49%-0.63
02/03600605583588-6.92%36,038,7002兆8033億-7.01%-0.61
02/02640645628631-2.42%22,975,5003兆116億-0.58%-0.65
02/01641652638647+1.84%22,495,2003兆863億+1.57%-0.67
01/29619640604635+3.59%28,365,9003兆306億-0.26%-0.66
01/28617622611613-0.65%15,874,5002兆9257億-3.87%-0.63
01/27615622610617+3.06%22,347,3002兆9448億-3.54%-0.64
01/26612612597599-3.7%14,007,6002兆8573億-6.7%-0.62
01/25618625607622+2.02%16,964,4002兆9670億-3.57%-0.64
01/22596611591610+6.15%21,396,0002兆9082億-5.62%-0.63
01/21601607574574-3.96%30,011,4002兆7397億-11.5%-0.59
01/20615616597598-3.34%28,177,8002兆8525億-8.42%-0.62
01/19616624612619-0.16%15,503,7002兆9511億-5.55%-0.64
01/18609623607620-0.69%17,961,6002兆9559億-5.68%-0.64
01/15628633620624+0.92%25,415,7002兆9766億-5.31%-0.65
01/14617620605618-2.88%36,800,1002兆9495億-6.6%-0.64
01/13631642630637+2.58%25,763,1003兆370億-4.26%-0.66
01/12637645621621-4.07%31,053,0002兆9607億-6.95%-0.64
01/08641658641647-0.21%19,235,1003兆863億-3.58%-0.67
01/07664665648648-2.7%22,614,9003兆926億-3.67%-0.67
01/06674683662666-1.19%17,339,4003兆1785億-1.28%-0.69
01/05669681669674+0.5%14,993,4003兆2167億-0.25%-0.7
01/04673684667671-0.74%15,071,1003兆2008億-1.03%-0.69
2015
12/30683689676676-0.59%12,818,4003兆2246億-0.44%-0.7
12/29676682667680+0.74%11,009,4003兆2437億0%-0.7
12/28658678658675+3.16%14,074,5003兆2199億-0.88%-0.7
12/25664670652654-2.05%19,979,1003兆1213億-4.06%-0.68
12/24662675659668+2.61%21,959,4003兆1865億-2.2%-0.69
12/22666666651651-2.25%23,068,8003兆1054億-4.82%-0.67
12/21658671656666+0.91%22,129,8003兆1769億-2.77%-0.69
12/18673685659660-2.13%28,336,8003兆1483億-3.79%-0.68
12/17682687672674+0.4%19,409,1003兆2167億-1.84%-0.7
12/16667675664672+2.18%19,014,9003兆2040億-2.37%-0.7
12/15664670657657-0.75%22,914,3003兆1356億-4.46%-0.68
12/14660665655662-2.17%24,333,0003兆1594億-4.01%-0.69
12/11673677669677+1.8%27,147,3003兆2294億-2.03%-0.7
12/10660673658665-0.4%27,569,7003兆1722億-3.76%-0.69
12/09668675665668-0.55%23,745,0003兆1849億-3.66%-0.69
12/08684688669671-2.04%24,096,6003兆2024億-3.41%-0.69
12/07690691682685-0.92%20,763,3003兆2691億-1.81%-0.71
12/04692695689692-1.71%15,969,6003兆2994億-1.19%-0.72
12/03697705694704+0.24%17,040,6003兆3566億+0.38%-0.73
12/02707711702702-0.66%12,138,6003兆3487億0%-0.73
12/01691710691707+2.32%16,795,8003兆3709億+0.24%-0.73
11/30703706688691-2.03%23,060,1003兆2946億-2.17%-0.71
11/27707711704705+0.05%14,029,8003兆3630億-0.42%-0.73
11/26707710702705+0.38%10,949,7003兆3614億-0.75%-0.73
11/25697706697702+0.05%14,166,6003兆3487億-1.27%-0.73
11/24702703696702+0.38%13,725,9003兆3471億-1.31%-0.73
11/20696699689699-0.05%14,256,3003兆3343億-1.83%-0.72
11/19698708696699+1.65%19,157,1003兆3359億-1.92%-0.72
11/18690698686688-0.43%14,657,1003兆2819億-3.64%-0.71
11/17691701687691+1.87%22,338,9003兆2962億-3.49%-0.72
11/16667682667678-0.78%14,430,3003兆2358億-5.66%-0.7
11/13684686678684-1.58%20,386,2003兆2612億-5.18%-0.71
11/12687697687695-0.19%15,726,6003兆3137億-4.05%-0.72
11/11688698687696+1.66%20,690,4003兆3200億-3.73%-0.72
11/10687693677685-2.1%28,228,5003兆2660億-5.3%-0.71
11/09679699679699+3.6%25,869,9003兆3359億-3.14%-0.72
11/06675678658675-0.49%55,625,1003兆2199億-6.25%-0.7
11/05725742675678-6.18%46,113,0003兆2358億-5.66%-0.7
11/04729733722723+0.79%25,154,7003兆4488億+0.84%-0.75
11/02727727714717-2.76%15,354,6003兆4218億+0.33%-0.74
10/30738743728738-0.09%15,269,4003兆5188億+3.17%-0.76
10/29743743733738+0.73%13,078,8003兆5220億+3.55%-0.76
10/28734738729733+0.18%12,682,5003兆4965億+2.95%-0.76
10/27752753731732-3.26%19,503,3003兆4902億+2.76%-0.76
10/26765767755756+0.35%12,279,3003兆6078億+6.38%-0.78
10/23762764752754+2.08%16,669,2003兆5951億+6.3%-0.78
10/22739753733738-0.72%13,591,5003兆5220億+4.28%-0.76
10/21723746723744+3.29%14,672,1003兆5474億+5.04%-0.77
10/20707722703720+0.89%14,622,3003兆4345億+1.84%-0.75
10/19729733711714-2.01%13,169,4003兆4043億+0.8%-0.74
10/16733738725728+0.23%12,944,1003兆4743億+2.87%-0.75
10/15714729708727+0.88%17,042,4003兆4663億+2.78%-0.75
10/14730734713720-3.18%19,936,5003兆4361億+2.03%-0.75
10/13753759739744-2.53%18,923,4003兆5490億+5.38%-0.77
10/09750766750763+3.95%26,103,0003兆6412億+8.27%-0.79
10/08729749729734-0.72%20,005,5003兆5029億+4.31%-0.76
10/07710743708740+7.25%33,429,6003兆5283億+4.92%-0.77
10/06702708687690+0.73%16,149,0003兆2898億-2.31%-0.71
10/05667692665685+5.17%20,889,3003兆2660億-3.16%-0.71
10/02650654639651-1.11%15,786,9003兆1054億-8.05%-0.67
10/01658664647658+1.07%18,109,5003兆1404億-7.28%-0.68
09/30647655638651+2.95%20,227,2003兆1070億-8.65%-0.67