株価チャート

2015/09/29～2016/02/25

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
02/25168174167168-0.59%1,553,400236億2470万-4%-8.91
02/24171171165169-2.31%1,426,500237億6532万-3.98%-8.96
02/23173178172173+1.17%1,194,600243億2782万-2.81%-9.17
02/22169172168171-0.58%699,700240億4657万-5%-9.07
02/19173174170172-1.15%992,800241億8719万-6.01%-9.12
02/18166177166174+6.1%1,774,800244億6844万-5.95%-9.22
02/17163172162164+0.61%1,513,900230億6221万-12.77%-8.69
02/16153170152163+3.82%1,998,800229億2158万-14.66%-8.64
02/15162162151157+6.08%1,722,100220億7784万-19.49%-8.32
02/12150156148148-8.64%2,219,800208億1223万-25.63%-7.85
02/10169172161162-4.14%1,764,200227億8096万-20.2%-8.59
02/09169173168169-4.52%1,530,000237億6532万-18.36%-8.96
02/08171178167177+2.91%1,748,800248億9031万-16.11%-9.38
02/05175181171172-3.37%3,384,200241億8719万-20%-9.12
02/04178181176178-0.56%1,197,200250億3093万-18.72%-9.44
02/03184184177179-3.76%1,738,400251億7155万-19.37%-9.49
02/02186191183186-3.13%2,101,200261億5592万-17.33%-9.86
02/01177193176192+8.47%4,051,600269億9966万-15.79%-10.18
01/29175181171177+1.14%2,242,000248億9031万-23.38%-9.38
01/28176181174175-1.13%1,874,600246億906万-25.53%-9.28
01/27182183175177+1.72%2,650,000248億9031万-25.94%-9.38
01/261721851701740%5,966,000244億6844万-28.69%-9.22
01/25163183155174-18.69%17,655,600244億6844万-30.12%-9.22
01/22205215203214+8.08%2,024,000300億9337万-15.75%-11.35
01/21206215198198-2.46%3,462,400278億4340万-23.26%-10.5
01/20224224202203-8.97%1,870,700285億4651万-22.52%-10.76
01/192202262182230%1,295,300313億5898万-16.48%-11.82
01/18223225214223-4.29%2,368,200313億5898万-17.41%-11.82
01/15243244231233-2.92%980,000327億6521万-14.96%-12.35
01/14241242231240-2.44%3,207,500337億4957万-13.67%-12.72
01/13245249243246+2.5%961,800345億9331万-12.77%-13.04
01/12252254240240-6.25%3,027,500337億4957万-16.08%-12.72
01/082532582522560%1,025,600359億9954万-11.72%-13.57
01/07255262253256-0.39%1,294,700359億9954万-12.63%-13.57
01/06264264256257-1.91%1,578,300361億4017万-13.18%-13.62
01/05265267261262-1.87%1,040,700368億4328万-12.67%-13.89
01/04266275265267-1.48%1,576,700375億4640万-12.46%-14.15
2015
12/30262276261271+3.44%2,817,100381億618万-11.73%-14.37
12/29265267258262-1.87%1,616,300368億4066万-15.21%-13.89
12/28257268257267+5.12%1,989,600375億4373万-14.15%-14.15
12/25257259250254-1.93%3,421,900357億1576万-18.59%-13.46
12/24268269258259-2.63%3,646,400364億1882万-16.99%-13.73
12/22272273265266-2.21%2,433,200374億312万-15.02%-14.1
12/21278280271272-2.16%1,927,800382億4680万-13.1%-14.42
12/18296296277278-5.76%4,093,500390億9048万-11.18%-14.74
12/17307307293295-2.64%2,733,600414億8090万-5.75%-15.64
12/16312315302303-0.33%1,828,800426億581万-2.88%-16.06
12/15309316304304-1.3%1,277,900427億4642万-2.25%-16.12
12/14303311301308-1.6%1,442,400433億887万-0.65%-16.33
12/11317321311313+1.29%2,229,400440億1194万+1.62%-16.59
12/10309319306309-1.28%2,066,400434億4949万+0.98%-16.38
12/09322323312313-3.4%2,677,600440億1194万+2.62%-16.59
12/08332336323324-2.99%2,079,200455億5868万+6.23%-17.18
12/07334339333334+0.91%1,308,400469億6482万+9.87%-17.71
12/04331335330331-2.36%2,000,800465億4298万+9.24%-17.55
12/033403423383390%1,224,700476億6788万+12.62%-17.97
12/02339348337339-1.17%2,882,600476億6788万+13%-17.97
12/01343367331343+0.59%15,568,800482億3034万+14.72%-18.18
11/30360360337341-4.75%6,396,300479億4911万+14.43%-18.08
11/27362368354358-3.24%10,937,400503億3953万+20.54%-18.98
11/26324370324370+16.72%25,829,800520億2689万+25.42%-19.61
11/25327331315317-4.23%4,428,900445億7439万+8.19%-16.8
11/24318336318331+8.17%9,509,000465億4298万+13.36%-17.55
11/20295309290306+6.25%8,141,800430億2765万+4.79%-16.22
11/19271312269288+7.06%11,075,900404億9661万-1.37%-15.27
11/18271272268269-0.37%762,900378億2496万-8.19%-14.26
11/17272272268270+0.75%825,600379億6557万-8.47%-14.31
11/16267271267268-1.11%736,700376億8434万-9.76%-14.21
11/13270272267271-0.73%854,300381億618万-9.36%-14.37
11/12275279273273-0.36%836,800383億8741万-9.3%-14.47
11/11275278273274-0.36%994,000385億2802万-9.57%-14.52
11/10275281274275-0.36%1,667,400386億6864万-9.84%-14.58
11/09278282274276+1.1%1,710,600388億925万-9.8%-14.63
11/06273278271273+1.49%1,624,000383億8741万-11.36%-14.47
11/05282283264269-4.95%3,173,000378億2496万-12.94%-14.26
11/04297298282283-4.07%2,186,100397億9354万-9%-15
11/02298305295295-1.67%1,111,100414億8090万-5.45%-15.64
10/30310310300300-3.23%1,758,600421億8397万-4.46%-15.9
10/29291312291310+4.73%3,185,000435億9010万-1.59%-16.43
10/28311312296296-4.82%2,528,500416億2151万-6.33%-15.69
10/27313315311311-0.96%899,700437億3071万-1.89%-16.49
10/263163173133140%1,248,000441億5255万-1.26%-16.65
10/23313316312314+1.29%1,072,100441億5255万-1.57%-16.65
10/22312318309310-0.96%1,062,200435億9010万-2.82%-16.43
10/21312314310313+0.64%627,600440億1194万-1.88%-16.59
10/20315321311311+0.32%1,769,900437億3071万-2.81%-16.49
10/19316316310310-1.59%817,600435億9010万-3.43%-16.43
10/16317320313315+0.32%644,200442億9317万-1.87%-16.7
10/153123183113140%606,800441億5255万-2.48%-16.65
10/14319321313314-2.48%957,400441億5255万-2.79%-16.65
10/13319324319322+0.31%779,600452億7746万-0.92%-17.07
10/09322326316321+0.31%1,045,900451億3684万-0.62%-17.02
10/08323334320320-0.93%1,482,300449億9623万-0.31%-16.96
10/07315330313323+2.54%1,809,500454億1807万+0.62%-17.12
10/06318319315315+0.96%720,800442億9317万-1.56%-16.7
10/05311319310312+0.65%1,103,900438億7133万-1.89%-16.54
10/02310313308310-0.96%785,500435億9010万-2.21%-16.43
10/01312316309313+0.32%817,600440億1194万-0.63%-16.59
09/30311315311312+0.65%577,400438億7133万-0.64%-16.54
09/29320322307310-3.73%986,200435億9010万-1.27%-16.43