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
02/294,3954,3954,2404,250-1.73%137,2003351億6316万-3.47%16.232.06
02/264,3054,3854,2854,325+1.29%129,6003410億7780万-1.68%16.522.1
02/254,3254,3554,2304,270-1.27%195,9003367億4039万-2.51%16.312.07
02/244,2954,4204,2854,325+1.29%285,6003410億7780万-1.01%16.522.1
02/234,3254,3454,2204,270-1.27%175,1003367億4039万-2.04%16.312.07
02/224,2154,3854,2004,325+0.93%125,0003410億7780万-0.55%16.522.1
02/194,2704,2954,1954,285-0.81%111,3003379億2332万-1.29%16.362.08
02/184,3404,3704,2904,320+1.29%135,6003406億8349万-0.3%16.52.1
02/174,2954,3504,1904,265-1.16%186,1003363億4608万-1.48%16.292.07
02/164,3154,4154,2554,3150%146,1003402億8918万-0.21%16.482.09
02/154,2854,3554,1854,315+5.5%188,0003402億8918万-0.25%16.482.09
02/124,1504,2354,0454,090-3.2%382,6003225億4525万-5.59%15.621.99
02/104,3854,4204,1354,225-4.09%218,5003331億9161万-2.81%16.132.05
02/094,3954,4754,3954,405-4.34%238,8003473億8675万+1.03%16.822.14
02/084,3804,6554,3504,605+3.48%261,1003631億5914万+5.5%17.582.23
02/054,4304,4804,3554,450-1.11%273,0003509億3554万+1.85%16.992.16
02/044,6054,6154,4754,500-3.74%184,0003548億7864万+2.76%17.182.18
02/034,7754,8104,6404,675-2.71%280,5003686億7947万+6.61%17.852.27
02/024,7304,8504,7204,805+0.1%279,7003789億3152万+9.55%18.352.33
02/014,6904,8054,6854,800+3.34%130,5003785億3721万+9.64%18.332.33
01/294,5704,6554,4804,645+0.32%302,2003663億1361万+6.15%17.742.25
01/284,4204,6754,4204,630+5.23%415,0003651億3068万+5.78%17.682.25
01/274,3454,4454,3454,400+3.53%318,7003469億9244万+0.41%16.82.14
01/264,2854,3504,2454,250-1.96%193,5003351億6316万-3.28%16.232.06
01/254,2454,3404,2004,335+4.71%309,0003418億6642万-1.66%16.552.1
01/224,0004,1653,9604,140+7.12%250,3003264億8834万-6.23%15.812.01
01/214,0004,0903,8603,865-3.01%297,5003048億132万-12.81%14.761.88
01/204,0454,0553,9803,985-1.97%211,5003142億6475万-10.71%15.221.93
01/194,0154,1054,0154,065+0.99%208,9003205億7370万-9.45%15.521.97
01/184,0154,0503,9804,025-2.31%144,1003174億1922万-10.79%15.371.95
01/154,1504,2354,0854,120+0.73%152,8003249億1111万-9.23%15.732
01/144,1504,1504,0254,090-3.08%151,5003225億4525万-10.37%15.621.99
01/134,1904,2404,1404,220+1.56%189,1003327億9730万-7.98%16.112.05
01/124,2504,3104,1454,155-4.48%234,5003276億7127万-9.79%15.872.02
01/084,4004,4454,2154,350-2.68%338,3003430億4935万-6.09%16.612.11
01/074,4704,5704,4604,470-0.11%196,7003525億1278万-3.93%17.072.17
01/064,5454,5854,4254,475-1.32%158,6003529億709万-4.11%17.092.17
01/054,5354,5854,4804,5350%157,5003576億3880万-3.08%17.322.2
01/044,7104,7854,5104,535-3.72%187,1003576億3880万-3.28%17.322.2
2015
12/304,6954,7454,6754,710+0.43%90,2003714億3964万+0.3%17.992.29
12/294,6354,7404,6154,690+0.64%113,6003698億6240万-0.13%17.912.28
12/284,6804,7054,5654,660-0.53%127,0003674億9654万-0.79%17.792.26
12/254,6054,6954,6004,685+1.74%97,1003694億6809万-0.28%17.892.27
12/244,7554,7554,6004,605-3.15%89,0003631億5914万-1.92%17.582.23
12/224,6954,7704,6554,755+1.49%146,6003749億8842万+1.23%18.162.31
12/214,7054,7754,6104,685-1.26%119,2003694億6809万-0.21%17.892.27
12/184,7004,8504,6954,745+0.74%291,2003741億9981万+1.04%18.122.3
12/174,7054,7354,6754,710+2.5%149,8003714億3964万+0.28%17.992.29
12/164,5654,6054,5104,595+2.22%140,7003623億7052万-2.19%17.552.23
12/154,6104,6604,4904,495-2.49%181,5003544億8433万-4.32%17.162.18
12/144,5504,6404,5504,610+0.11%193,1003635億5345万-1.98%17.62.24
12/114,5854,6354,5654,605-0.43%154,8003631億5914万-2.04%17.582.23
12/104,6404,6854,6104,625-0.32%174,8003647億3638万-1.51%17.662.24
12/094,6804,7404,6304,640-1.59%119,0003659億1930万-1.07%17.722.25
12/084,7254,7804,6804,715+0.11%97,2003718億3395万+0.7%182.29
12/074,7454,7754,6854,710+0.75%106,0003714億3964万+0.77%17.992.29
12/044,6954,7354,6204,675-0.85%148,7003686億7947万+0.24%17.852.27
12/034,8204,8204,6904,715-2.08%133,4003718億3395万+1.25%182.29
12/024,8604,8654,7954,815-1.03%115,0003797億2014万+3.62%18.392.34
12/014,8004,8804,7754,865+1.14%153,6003836億6324万+5.1%18.582.36
11/304,7804,8354,7504,810+0.63%134,0003793億2583万+4.36%18.322.33
11/274,7804,8304,7504,7800%102,4003769億5997万+4.05%18.212.31
11/264,7454,8104,7404,780+1.38%120,1003769億5997万+4.28%18.212.31
11/254,7254,7304,6704,715-0.11%97,6003718億3395万+3.13%17.962.28
11/244,7004,7354,6654,720+0.43%127,3003722億2826万+3.42%17.982.29
11/204,6554,7104,6504,700+0.21%132,6003706億5102万+3.14%17.92.28
11/194,6654,7404,6254,690+1.63%147,0003698億6240万+2.99%17.872.27
11/184,7154,7304,5954,615-0.97%203,9003639億4776万+1.41%17.582.23
11/174,7254,7254,6254,660-0.64%188,1003674億9654万+2.42%17.752.26
11/164,7154,7854,6654,690-0.53%197,8003698億6240万+2.99%17.872.27
11/134,7504,7754,7004,715-1.05%166,9003718億3395万+3.54%17.962.28
11/124,7504,8054,7304,765+0.32%191,9003757億7704万+4.43%18.152.31
11/114,6604,7654,6104,750+3.26%292,5003745億9412万+3.94%18.092.3
11/104,5504,6104,5404,600-0.43%127,4003627億6483万+0.5%17.522.23
11/094,5954,6454,5854,620+1.43%194,3003643億4207万+0.65%17.62.24
11/064,4904,5654,4704,555+1.56%138,4003592億1604万-1.06%17.352.21
11/054,4754,4954,4154,485+0.34%145,5003536億9571万-2.82%17.082.17
11/044,4954,5254,4354,470+1.02%180,6003525億1278万-3.25%17.032.16
11/024,4554,5154,3954,425-2.1%143,1003489億6399万-4.59%16.862.14
10/304,4304,5454,4304,520+1.35%201,9003564億5587万-2.71%17.222.19
10/294,5154,5154,4304,460-1%533,2003517億2416万-4.09%16.992.16
10/284,4704,5354,4654,505+0.9%280,0003552億7294万-3.28%17.162.18
10/274,4054,5154,3654,465+2.41%257,9003521億1847万-4.37%17.012.16
10/264,4104,4154,2954,360-0.34%314,9003438億3797万-6.86%16.612.11
10/234,5104,5304,3654,375-1.46%251,3003450億2090万-6.93%16.672.12
10/224,4854,4854,3704,440-1.66%279,0003501億4692万-5.91%16.912.15
10/214,5004,5354,4354,515+0.56%145,7003560億6156万-4.61%17.22.19
10/204,5804,6054,4654,490-0.66%140,6003540億9002万-5.27%17.12.17
10/194,5154,5854,4704,520-0.33%161,4003564億5587万-4.8%17.222.19
10/164,6504,6504,5004,535-1.95%205,4003576億3880万-4.51%17.272.2
10/154,6204,6904,5454,625+0.22%229,1003647億3638万-2.8%17.622.24
10/144,5404,6554,5104,615+0.65%289,2003639億4776万-3.17%17.582.23
10/134,6954,7004,5554,585-3.68%360,7003615億8190万-4.08%17.472.22
10/094,7504,7954,6654,760+1.49%276,9003753億8273万-0.73%18.132.3
10/084,9004,9454,6754,690-5.25%254,7003698億6240万-2.33%17.872.27
10/074,9955,0004,8604,950+0.2%147,2003903億6650万+2.65%18.862.4
10/064,9805,0204,9304,940+0.3%123,4003895億7788万+2.17%18.822.39
10/055,0005,0304,9104,925-0.1%147,2003883億9495万+1.76%18.762.38
10/024,9105,0404,8854,930-0.5%148,2003887億8926万+1.73%18.782.39
10/014,8555,0104,8154,955+2.48%156,4003907億6081万+2.23%18.872.4