株価チャート

2015/10/07～2016/03/04

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
03/04631642629639+1.27%42,000127億9980万+2.24%2.730.46
03/03623631622631+1.45%29,200126億3956万+0.96%2.70.45
03/02623634620622+0.65%38,800124億5928万-0.32%2.660.45
03/01617625611618+0.16%30,500123億7915万-0.8%2.640.44
02/29619627617617+0.16%30,900123億5912万-0.96%2.640.44
02/26630635615616-1.75%53,300123億3909万-0.96%2.630.44
02/25629636626627+0.32%62,800125億5943万+0.97%2.680.45
02/24613625610625+1.96%53,300125億1937万+0.97%2.670.45
02/23628628611613-1.45%15,900122億7900万-0.81%2.620.44
02/22625626612622+0.48%17,700124億5928万+0.65%2.660.45
02/19625625618619-0.96%16,800123億9918万+0.32%2.650.45
02/18612626610625+3.99%29,800125億1937万+1.3%2.670.45
02/17601608591601-0.66%16,900120億3863万-2.44%2.570.43
02/16605622605605-0.17%26,900121億1875万-1.79%2.590.44
02/15613616597606+3.95%28,000121億3878万-1.62%2.590.44
02/12570609570583-4.74%53,600116億7807万-5.51%2.490.42
02/10630635596612-2.08%27,700122億5897万-0.97%2.620.44
02/09630635612625-2.8%27,800125億1937万+0.97%2.670.45
02/08631668630643+2.06%28,300128億7993万+4.05%2.750.46
02/05647656627630-3.37%35,000126億1953万+2.11%2.690.45
02/046476686416520%24,800130億6021万+5.84%2.790.47
02/03671675650652-3.98%50,700130億6021万+6.19%2.790.47
02/02687698663679+4.78%80,600136億104万+11.13%2.90.49
02/01631648630648+3.68%30,100129億8008万+6.58%2.770.47
01/29617629607625+1.3%17,800125億1937万+3.14%2.670.45
01/28615624615617+0.49%16,500123億5912万+1.82%2.640.44
01/27608614600614+0.99%12,000122億9903万+1.49%2.620.44
01/26607610596608+0.16%9,500121億7884万+0.33%2.60.44
01/25610615600607+0.33%14,200121億5881万+0.17%2.590.44
01/22598606593605+4.31%14,600121億1875万-0.17%2.590.44
01/21590598580580-1.69%13,100116億1798万-4.45%2.480.42
01/20592601589590-1.83%16,900118億1829万-3.12%2.520.42
01/19603617596601-0.33%10,600120億3863万-1.64%2.570.43
01/18598612580603-0.66%41,100120億7869万-1.63%2.580.43
01/15603616603607+0.66%8,800121億5881万-1.46%2.590.44
01/14609609596603-1.15%24,500120億7869万-2.58%2.580.43
01/13603617596610+1.67%23,200122億1891万-1.93%2.610.44
01/12607618600600-1.8%45,900120億1860万-3.85%2.560.43
01/08609622602611+0.49%32,300122億3894万-2.71%2.610.44
01/07614623607608-2.25%20,800121億7884万-3.65%2.60.44
01/06621637610622-0.16%25,300124億5928万-2.05%2.660.45
01/05616629615623+1.14%18,900124億7931万-2.5%2.660.45
01/04621624607616-0.32%25,000123億3909万-4.2%2.630.44
2015
12/30615619611618+1.98%11,900123億7915万-4.48%2.640.44
12/29598614595606+2.89%27,200121億3878万-6.91%2.590.44
12/28586596584589-1.17%116,900117億9825万-10.21%2.520.42
12/25593602592596+1.02%33,800119億3847万-9.97%2.550.43
12/24599606587590-2.48%62,400118億1829万-11.54%2.520.42
12/22602619596605-0.82%70,600121億1875万-10.24%2.590.44
12/21605614601610+0.83%21,600122億1891万-10.16%2.610.44
12/18630630599605-3.51%43,700121億1875万-11.55%2.590.44
12/17631631624627+0.97%19,000125億5943万-9.13%2.680.45
12/16610624609621+2.14%37,700124億3925万-10.52%2.650.45
12/15617624608608-1.46%33,200121億7884万-13.02%2.60.44
12/14625634613617-3.14%36,400123億5912万-12.36%2.640.44
12/11630638627637+0.47%34,400127億5974万-10.16%2.720.46
12/10654656633634-4.23%36,800126億9965万-11.08%2.710.46
12/09664672657662-0.3%23,200132億6052万-7.54%2.830.48
12/08689689660664-2.64%34,500133億58万-7.65%2.840.48
12/07687690675682+0.74%12,700136億6114万-5.54%2.910.49
12/04673685668677+0.59%26,100135億6098万-6.49%2.890.49
12/03681688667673-2.6%38,400134億8086万-7.43%2.880.48
12/02704704684691-1.29%28,300138億4142万-5.21%2.950.5
12/01707707693700-1.27%16,700140億2170万-4.24%2.990.5
11/30711716705709-0.28%13,000142億197万-3.14%3.030.51
11/27719722708711-0.97%23,000142億4204万-2.87%3.040.51
11/26723749716718-0.55%17,900143億8225万-1.91%3.070.52
11/25722722713722+0.14%30,500144億6238万-1.37%3.090.52
11/24727727705721-0.69%30,200144億4235万-1.5%3.080.52
11/20746749713726-1.89%45,800145億4250万-0.68%3.10.52
11/19736765736740+0.82%17,500148億2294万+1.23%3.160.53
11/18753753732734-1.87%13,300147億275万+0.55%3.140.53
11/17747753746748+0.94%31,100149億8318万+2.61%3.20.54
11/16735746727741+0.82%15,000148億4297万+1.79%3.170.53
11/13745745727735-1.47%13,300147億2278万+1.24%3.140.53
11/12739746737746+0.95%14,000149億4312万+2.9%3.190.54
11/117397437367390%8,000148億290万+2.35%3.160.53
11/10744744723739-0.94%15,500148億290万+2.78%3.160.53
11/09748748742746+1.36%16,900149億4312万+4.04%3.190.54
11/06732737721736+0.55%6,000147億4281万+2.94%3.150.53
11/05727738723732+2.09%10,000146億6269万+2.66%3.130.53
11/04739740693717-2.18%17,300143億6222万+0.99%3.060.52
11/02728735719733-0.41%12,900146億8272万+3.39%3.130.53
10/30739752735736+0.55%28,500147億4281万+4.1%3.150.53
10/29745747721732-1.35%46,700146億6269万+3.98%3.130.53
10/28748748740742+0.27%13,000148億6300万+5.7%3.170.53
10/27736745708740+1.09%14,300148億2294万+5.71%3.160.53
10/26724749712732+1.1%27,200146億6269万+5.02%3.130.53
10/23715725713724+1.4%10,100145億244万+4.32%3.090.52
10/22715715710714-0.14%5,100143億213万+3.18%3.050.51
10/21714716705715+0.42%13,900143億2216万+3.47%3.060.51
10/20717717708712+0.28%6,400142億6207万+3.34%3.040.51
10/19712715704710-0.28%5,700142億2201万+3.2%3.030.51
10/16724724708712-1.52%11,400142億6207万+3.79%3.040.51
10/15711724710723+1.83%15,900144億8241万+5.7%3.090.52
10/14713717705710-0.42%12,800142億2201万+3.95%3.030.51
10/137147147047130%11,100142億8210万+4.55%3.050.51
10/09713719709713+0.56%12,900142億8210万+4.7%3.050.51
10/08690712680709+3.05%41,200142億197万+4.42%3.030.51
10/07684693679688+1.18%12,600137億8132万+1.47%2.940.5