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
02/29908941904906+1.57%390,600482億8041万+0.89%40.52.64
02/26897930881892+1.02%307,400475億3435万-0.89%39.882.6
02/25849890849883+3.4%175,600470億5475万-1.78%39.482.57
02/24855881842854-0.7%244,100455億935万-5.11%38.182.49
02/23852878850860+1.18%294,300458億2909万-4.87%38.452.5
02/22837868831850+0.59%253,400452億9619万-6.28%382.47
02/19893895840845-5.69%349,600450億2974万-7.35%37.782.46
02/18887924866896+4.07%292,500477億4751万-2.71%40.062.61
02/17866894843861-0.58%252,000458億8238万-7.52%38.492.51
02/16836898830866+3.46%281,800461億4882万-7.97%38.722.52
02/15816844800837+7.58%244,600446億342万-12.08%37.422.44
02/12800806772778-7.49%313,900414億5933万-19.46%34.782.26
02/10867896820841-1.41%568,000448億1658万-14.45%37.62.45
02/09870883839853-7.28%335,800454億5606万-14.53%38.142.48
02/08863926857920+4.31%281,500490億2646万-9%41.132.68
02/05926935867882-6.96%349,400470億146万-13.87%39.432.57
02/04938960929948-0.52%267,600505億1857万-8.76%42.382.76
02/03972983946953-5.27%320,600507億8502万-9.06%42.612.77
02/021,0191,0431,0001,006+0.2%465,700536億937万-4.82%44.982.93
02/019701,0119521,004+6.02%421,700535億279万-5.73%44.892.92
01/29922957905947+2.16%472,600504億6528万-11.82%42.342.76
01/28940948923927-1.8%185,200493億9949万-14.48%41.442.7
01/27950968928944+0.64%336,700503億542万-13.87%42.22.75
01/26935955927938-2.6%253,100499億8568万-15.5%41.942.73
01/259759859209630%533,800513億1792万-14.25%43.052.8
01/22908970893963+12.63%714,700513億1792万-15.15%43.052.8
01/21899919854855-6.15%705,700455億6264万-25.59%38.222.49
01/20954957909911-3.8%343,000485億4686万-22%40.732.65
01/19941951927947+0.11%398,400504億6528万-20.15%42.342.76
01/18942954923946-1.56%504,800504億1199万-21.43%42.292.75
01/151,0301,044947961-11.51%1,413,200512億1134万-21.42%42.962.8
01/141,1081,1131,0501,086-4.57%306,000578億7254万-12.49%48.553.16
01/131,1101,1451,1031,138+2.89%273,900606億4361万-9.25%50.883.31
01/121,1281,1461,1061,106-3.66%262,700589億3834万-12.71%49.453.22
01/081,1811,1851,1451,148-3.69%259,000611億7650万-10.31%51.323.34
01/071,1941,2281,1921,192-0.83%156,700635億2125万-7.81%53.293.47
01/061,2151,2551,1951,202-1.07%283,500640億5414万-7.89%53.743.5
01/051,1911,2331,1791,215+2.79%368,300647億4691万-7.67%54.323.54
01/041,2341,2401,1811,182-5.14%304,200629億8835万-10.93%52.843.44
2015
12/301,2391,2671,2251,246+0.65%258,500663億9889万-7.01%55.73.63
12/291,1811,2421,1731,238+4.74%361,300659億7257万-8.5%55.353.6
12/281,2001,2201,1601,182-0.51%392,100629億8835万-13.47%52.843.44
12/251,1811,2041,1751,188-0.25%252,200633億809万-13.91%53.113.46
12/241,2251,2301,1881,191-3.33%282,500634億6796万-14.38%53.253.47
12/221,2061,2451,1991,232+2.16%301,800656億5283万-12.13%55.083.59
12/211,2041,2291,1721,206-1.07%351,300642億6730万-14.59%53.923.51
12/181,2701,2881,2141,219-5.5%568,000649億6007万-14.4%54.53.55
12/171,2781,3061,2641,290+1.74%319,400687億4363万-10.1%57.673.75
12/161,2781,2851,2541,268+0.16%236,300675億7126万-12.25%56.693.69
12/151,3201,3371,2621,266-3.43%318,700674億6468万-13.05%56.63.68
12/141,2911,3181,2911,311-1.28%303,700698億6271万-10.57%58.613.82
12/111,3431,3601,3171,328-1.99%331,100707億6864万-9.91%59.373.87
12/101,3881,3961,3501,355-3.21%280,100722億746万-8.32%60.583.94
12/091,4111,4281,4001,400-0.99%192,900746億549万-5.53%62.594.07
12/081,4271,4461,4101,414-1.33%180,500753億5155万-4.72%63.224.12
12/071,4251,4531,4241,433+1.7%239,000763億6405万-3.63%64.074.17
12/041,4211,4281,4071,409-2.63%332,700750億8510万-5.31%62.994.1
12/031,4271,4481,4181,447+1.05%235,000771億1010万-2.95%64.694.21
12/021,4601,4631,4241,432-3.31%570,600763億1076万-4.09%64.024.17
12/011,4731,4911,4601,481+0.2%147,900789億2195万-0.94%66.214.31
11/301,4881,4991,4731,478-0.67%178,100787億6208万-1.14%66.084.3
11/271,5001,5071,4851,488-0.67%129,900792億9498万-0.53%66.524.33
11/261,5011,5161,4931,498-0.27%197,600798億2788万+0.07%66.974.36
11/251,5551,5561,4911,502-4.03%430,100800億4103万+0.4%67.154.37
11/241,5671,5841,5481,565+0.38%221,900833億9828万+4.54%69.974.56
11/201,5381,5601,5291,559+1.9%169,900830億7854万+4.35%69.74.54
11/191,4841,5661,4771,530+4.15%423,400815億3314万+2.62%68.44.45
11/181,4741,4961,4501,469-0.27%202,400782億8248万-1.41%65.674.28
11/171,4761,4851,4571,473+0.41%173,700784億9563万-1.34%65.854.29
11/161,4801,4871,4631,467-2.65%217,000781億7590万-1.87%65.594.27
11/131,4931,5191,4871,507+0.53%123,700803億748万+0.13%67.374.39
11/121,5281,5381,4861,499-2.35%258,700798億8117万-0.99%67.024.36
11/111,5541,5851,5281,535-0.97%243,600817億9959万+0.66%68.634.47
11/101,5171,5711,5061,550+1.91%359,700825億9894万+0.98%69.34.51
11/091,5101,5331,4911,521+1.26%250,300810億5354万-1.43%684.43
11/061,4371,5081,4331,502+4.96%327,600800億4103万-3.28%67.154.37
11/051,4461,4491,4161,431-1.45%253,300762億5747万-8.39%63.984.17
11/041,4771,4881,4481,452-0.48%229,100773億7655万-7.63%64.914.23
11/021,4691,4741,4451,459-1.22%172,000777億4958万-7.72%65.234.25
10/301,4601,4901,4361,477+0.61%287,000787億879万-7.11%66.034.3
10/291,4891,4891,4621,468-0.61%172,700782億2919万-8.02%65.634.27
10/281,4911,4931,4661,477-1.34%250,300787億879万-7.8%66.034.3
10/271,5101,5371,4951,497+0.13%232,800797億7459万-7.02%66.934.36
10/261,5031,5071,4851,495+0.54%133,800796億6801万-7.43%66.844.35
10/231,5061,5141,4821,487-0.93%253,400792億4169万-8.32%66.484.33
10/221,4921,5131,4651,501-0.2%312,400799億8774万-7.86%67.114.37
10/211,4601,5051,4501,504+2.1%326,700801億4761万-8.12%67.244.38
10/201,5231,5521,4671,473-4.16%400,400784億9563万-10.29%65.854.29
10/191,4741,5401,4701,537+4.56%481,400819億617万-6.85%68.714.47
10/161,5181,5181,4641,470-2.33%490,400783億3577万-11.02%65.724.28
10/151,5101,5211,4891,5050%352,300802億90万-9.45%67.284.38
10/141,5101,5281,4921,505-1.63%350,600802億90万-9.99%67.284.38
10/131,5451,5571,5161,530-0.52%527,000815億3314万-9.09%68.44.45
10/091,6141,6241,5221,538-9.21%1,342,200819億5946万-9.26%68.764.48
10/081,7501,7701,6661,694-2.81%242,800902億7265万-0.76%75.734.93
10/071,7841,7881,6891,743-1.08%240,600928億8384万+1.4%77.925.07
10/061,8181,8291,7561,762-1.84%154,900938億9634万+1.79%78.775.13
10/051,7781,7981,7471,795+2.63%179,400956億5490万+3.28%80.255.22
10/021,8001,8271,7371,749-1.69%259,300932億358万+0.23%78.195.09
10/011,7661,8391,7361,779+3.07%195,300948億226万+1.6%79.535.18