株価チャート

2015/03/27～2016/02/29

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
02/291,4401,4401,4401,440+0.07%10011億6640万+3.23%170.7
02/261,4391,4391,4391,439+1.98%10011億6559万+3.15%16.990.7
02/251,4111,4111,4111,411+4.44%10011億4291万+1.22%16.660.68
02/181,3511,3511,3511,351-2.17%10010億9431万-3.22%15.950.65
02/091,3811,3811,3811,381-1.36%10011億1861万-1.29%16.30.67
02/081,4001,4001,4001,400-2.1%20011億3400万+0.07%16.530.68
02/011,4301,4301,4301,430+1.13%20011億5830万+2.22%16.880.69
01/271,4141,4141,4141,414+4.43%10011億4534万+1.22%16.690.68
01/261,4451,4451,3541,354-4.98%30010億9674万-3.01%15.990.66
01/251,4251,4251,4251,425+5.95%10011億5425万+1.93%16.820.69
01/211,3451,3451,3451,345-0.74%10010億8945万-3.79%15.880.65
01/131,3551,3551,3551,355-3.9%10010億9755万-3.28%160.66
01/071,4101,4101,4101,410+0.86%10011億4210万+0.43%16.650.68
01/061,3981,3981,3981,398-1.2%10011億3238万-0.57%16.510.68
01/041,4151,4151,4151,4150%10011億4615万+0.71%16.710.68
2015
12/301,4091,4151,4091,415-0.28%20011億4615万+0.71%16.710.68
12/291,4191,4191,4191,419+4.42%10011億4939万+1.07%16.750.69
12/281,3591,3591,3591,3590%10011億79万-3.27%16.050.66
12/211,3591,3591,3591,359-0.66%10011億79万-3.55%16.050.66
12/181,3681,3681,3681,3680%10011億808万-3.05%16.150.66
12/151,3681,3681,3681,368-1.16%10011億808万-3.18%16.150.66
12/111,3841,3841,3841,384-0.72%10011億2104万-2.19%16.340.67
12/091,4001,4001,3941,394-0.43%50011億2914万-1.41%16.460.67
12/071,4001,4001,4001,400-2.44%10011億3400万-0.78%16.530.68
11/301,4351,4351,4351,4350%10011億6235万+1.7%16.940.69
11/261,4351,4351,4351,4350%10011億6235万+1.56%16.940.69
11/181,4351,4351,4351,435-0.28%10011億6235万+1.34%16.940.69
11/131,4391,4391,4391,4390%10011億6559万+1.34%16.990.7
11/111,4301,4391,4301,439+3.53%60011億6559万+1.12%16.990.7
11/061,3901,3901,3901,3900%10011億2590万-2.59%16.410.67
11/041,3751,3901,3751,390+0.29%20011億2590万-3%16.410.67
11/021,3861,3861,3861,3860%10011億2266万-3.75%16.360.67
10/301,3941,3941,3861,386-1.7%20011億2266万-4.22%16.360.67
10/261,4101,4101,4101,4100%10011億4210万-3.03%16.650.68
10/191,4101,4101,4101,410-1.95%10011億4210万-3.42%16.650.68
10/161,4381,4381,4381,438+1.99%10011億6478万-1.91%16.980.7
10/151,4101,4101,4101,410-4.08%10011億4210万-4.15%16.650.68
10/131,4701,4701,4701,470+6.52%10011億9070万-0.47%17.360.71
09/301,3801,3801,3801,380-1.43%20011億1780万-6.82%16.290.67
09/281,4001,4001,4001,4000%40011億3400万-6.04%16.530.68
09/171,4001,4001,4001,400-3.38%10011億3400万-6.42%16.530.68
09/101,4491,4491,4491,4490%30011億7369万-3.53%17.110.7
09/091,4491,4491,4491,449+2.04%10011億7369万-3.78%17.110.7
09/011,4201,4201,4201,4200%20011億5020万-5.96%16.770.69
08/311,4001,4211,4001,420+1.43%30011億5020万-6.27%16.770.69
08/281,4001,4001,4001,400+2.94%10011億3400万-8.02%16.530.68
08/271,3601,3601,3601,360+2.56%10011億160万-11.17%16.060.66
08/251,3591,3591,3261,326-4.4%30010億7406万-13.84%15.660.64
08/241,4001,4501,3561,387-7.22%1,10011億2347万-10.4%16.380.67
08/211,5001,5001,4951,495-1.58%30012億1095万-3.86%17.650.72
08/181,5191,5191,5191,519+0.26%10012億3039万-2.44%17.930.74
08/131,5151,5161,5151,5150%30012億2715万-2.88%17.890.73
08/121,5241,5251,5151,515-2.26%90012億2715万-3.07%17.890.73
08/111,5501,5501,5501,550-0.06%10012億5550万-0.9%18.30.75
08/101,5511,5511,5511,5510%10012億5631万-0.77%18.310.75
08/071,5701,5701,5511,551-0.39%20012億5631万-0.7%18.310.75
08/061,5571,5571,5571,557-0.7%10012億6117万-0.19%18.380.75
08/051,5681,5681,5681,568+0.77%10012億7008万+0.38%18.510.76
07/291,5561,5561,5561,556-0.38%10012億6036万-0.38%18.370.75
07/281,5621,5621,5621,5620%10012億6522万-0.13%18.440.76
07/271,5621,5621,5621,5620%10012億6522万-0.19%18.440.76
07/231,5651,5651,5621,562-1.33%20012億6522万-0.26%18.440.76
07/161,5481,5831,5481,583-0.31%20012億8223万+0.96%18.690.77
07/141,5501,5881,5501,588+2.45%20012億8628万+1.28%18.750.77
07/101,5451,5501,5451,550+0.13%20012億5550万-1.27%18.30.75
07/091,5501,5501,5481,548-0.77%20012億5388万-1.59%18.280.75
07/081,5881,5881,5601,560+0.65%30012億6360万-1.08%18.420.76
07/071,5501,5501,5501,550+0.06%50012億5550万-1.84%18.30.75
07/061,5611,5611,5491,549-2.27%40012億5469万-2.02%18.290.75
07/031,6411,6411,5851,585-2.04%30012億8385万+0.25%18.710.77
07/021,6191,6191,5791,618+2.86%30013億1058万+2.41%19.10.78
07/011,5721,5731,5721,573+1.22%30012億7413万-0.44%18.570.76
06/301,5541,5541,5541,5540%10012億5874万-1.71%18.350.75
06/261,5541,5541,5541,5540%20012億5874万-1.89%18.350.75
06/251,5511,5541,5471,554-1.96%30012億5874万-1.96%18.350.75
06/241,5851,5851,5851,585-0.19%10012億8385万-0.19%18.710.77
06/231,5601,5881,5601,588+3.25%60012億8628万-0.13%18.750.77
06/221,5381,5381,5381,5380%10012億4578万-3.45%18.160.74
06/161,5551,5551,5381,538+0.59%20012億4578万-3.51%18.160.74
06/091,5291,5291,5291,529+1.87%10012億3849万-4.14%18.050.74
06/031,5901,5901,5011,501-5.6%2,40012億1581万-6.07%17.720.73
06/021,5901,5901,5901,590+0.32%10012億8790万-0.75%18.770.77
05/281,5861,5861,5851,585-0.38%20012億8385万-0.94%18.710.77
05/261,5951,5951,5911,5910%40012億8871万-0.44%18.780.77
05/191,6251,6251,5911,591+0.32%20012億8871万-0.38%18.780.77
05/141,5861,5861,5861,586-0.88%10012億8466万-0.56%18.730.77
05/131,6001,6001,6001,600-0.31%10012億9600万+0.44%18.890.77
04/301,6301,6301,6051,605-1.53%20013億5万+0.94%18.950.78
04/281,6301,6301,6301,6300%10013億2030万+2.71%19.250.79
04/271,6301,6301,6301,6300%20013億2030万+2.77%19.250.79
04/221,6301,6301,6301,630+0.99%10013億2030万+2.97%19.250.79
04/201,6001,6141,6001,614+1.19%20013億734万+2.15%19.060.78
04/161,5951,5951,5951,595+2.57%10012億9195万+1.08%18.830.77
04/151,5551,5551,5551,555-0.45%20012億5955万-1.46%18.360.75
04/141,5951,7501,5251,562-3.34%4,30012億6522万-0.95%18.440.76
04/081,5761,6161,5761,6160%30013億896万+2.6%19.080.78
04/071,5761,6161,5761,616+0.31%50013億896万+2.86%19.080.78
04/021,6111,6111,6111,611+1%20013億491万+2.68%19.020.78
03/311,5951,5951,5951,595-2.15%20012億9195万+1.72%18.830.77
03/271,6501,6501,6301,6300%20013億2030万+4.15%19.250.79