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
02/293,5703,5903,5103,520+0.28%73,1001906億7710万-5.68%25.522.39
02/263,5253,5803,5003,510-0.43%100,3001901億3541万-6.17%25.442.39
02/253,5453,5703,5153,525-0.7%158,8001909億4795万-5.82%25.552.4
02/243,5303,5853,4953,550+1.28%439,5001923億219万-5.28%25.732.41
02/233,5853,5953,4853,505-3.58%180,8001898億6456万-6.58%25.412.38
02/223,5503,6853,5203,635+2.39%167,4001969億661万-3.58%26.352.47
02/193,5603,5753,5153,550-1.11%81,1001923億219万-6.06%25.732.41
02/183,5553,6153,5103,590+2.28%83,3001944億6898万-5.25%26.022.44
02/173,5403,5703,4703,510-0.99%101,4001901億3541万-7.58%25.442.39
02/163,5903,6403,5403,545-3.14%78,5001920億3134万-6.83%25.72.41
02/153,6653,6903,5553,660+4.72%115,0001982億6085万-4.14%26.532.49
02/123,5753,5953,4903,495-4.77%121,9001893億2286万-8.75%25.342.38
02/103,7703,7753,6103,670-2.13%72,8001988億255万-4.58%26.62.49
02/093,8253,8903,7003,750-4.58%95,7002031億3612万-2.77%27.182.55
02/083,9003,9603,8203,930-1.01%94,4002128億8665万+1.68%28.492.67
02/053,9454,0553,9053,970-0.63%118,7002150億5344万+2.74%28.782.7
02/044,0204,0503,9603,995-2.8%93,2002164億768万+3.55%28.962.72
02/034,0254,1153,9754,110-0.48%104,0002226億3719万+6.81%29.792.79
02/024,0304,1504,0054,130+1.23%73,4002237億2058万+7.69%29.942.81
02/013,9804,0903,9804,080+3.29%133,5002210億1210万+6.78%29.582.77
01/293,8503,9503,8103,950+3.27%82,9002139億7005万+3.65%28.632.69
01/283,7353,8403,7103,825+2%83,4002071億9884万+0.53%27.732.6
01/273,8203,8303,6953,7500%115,4002031億3612万-1.47%27.182.55
01/263,7753,8103,7353,750-1.32%53,5002031億3612万-1.52%27.182.55
01/253,7503,8303,7203,800+1.6%103,1002058億4460万-0.05%27.552.58
01/223,6653,7553,6053,740+5.35%102,2002025億9442万-1.42%27.112.54
01/213,5953,6803,5503,550-2.74%103,0001923億219万-6.28%25.732.41
01/203,6703,7453,6353,650-0.54%133,4001977億1916万-3.8%26.462.48
01/193,9003,9253,6553,670-6.85%157,8001988億255万-3.34%26.62.49
01/183,7953,9553,7753,940+1.94%85,8002134億2835万+3.63%28.562.68
01/153,8803,9053,8453,865+1.98%61,7002093億6563万+1.76%28.022.63
01/143,7703,8003,7253,790-1.04%92,1002053億290万-0.18%27.472.58
01/133,6853,8553,6853,830+4.08%116,9002074億6969万+0.84%27.762.6
01/123,8303,8853,6803,680-4.91%115,2001993億4424万-3.11%26.682.5
01/083,9353,9403,8603,870-2.03%56,1002096億3647万+1.68%28.052.63
01/073,8753,9803,8553,950+1.28%147,4002139億7005万+3.81%28.632.69
01/063,9453,9753,8403,900-1.14%70,2002112億6156万+2.66%28.272.65
01/053,9654,0053,8653,945-0.5%124,3002136億9920万+3.9%28.62.68
01/043,9104,0053,9103,965+2.06%131,0002147億8259万+4.56%28.742.7
2015
12/303,8503,8903,8103,885+1.44%33,8002104億4902万+2.61%28.162.64
12/293,7553,8453,7153,830+2%36,4002074億6969万+1.35%27.762.6
12/283,7853,8103,7153,755-0.79%42,9002034億697万-0.53%27.222.55
12/253,7753,7903,7553,785+0.26%28,4002050億3206万+0.4%27.442.57
12/243,8553,8753,7503,775-1.05%35,6002044億9036万+0.37%27.372.57
12/223,8253,8353,7853,8150%44,9002066億5714万+1.65%27.662.59
12/213,8553,8653,7503,815-1.04%75,1002066億5714万+1.92%27.662.59
12/183,8253,9503,8253,855+1.58%138,9002088億2393万+3.24%27.952.62
12/173,6903,8303,6703,795+5.27%158,6002055億7375万+1.91%27.512.58
12/163,6653,6753,5903,605+0.28%97,4001952億8152万-2.99%26.132.45
12/153,6003,6603,5903,5950%70,2001947億3983万-3.23%26.062.44
12/143,6853,7003,5853,595-2.71%144,3001947億3983万-3.26%26.062.44
12/113,6453,7353,6453,695-0.54%116,5002001億5679万-0.54%26.792.51
12/103,7603,7753,6903,715-2.37%68,2002012億4018万+0.13%26.932.53
12/093,8253,8553,8053,805-0.52%94,7002061億1545万+2.73%27.582.59
12/083,8453,8753,8103,825-0.78%53,1002071億9884万+3.63%27.732.6
12/073,8153,8753,8103,855+1.31%52,9002088億2393万+4.81%27.952.62
12/043,8003,8253,7603,805-0.91%65,9002061億1545万+3.82%27.582.59
12/033,8903,8953,8003,840-0.65%89,7002080億1139万+5.15%27.842.61
12/023,8803,8803,8203,865+0.52%82,5002093億6563万+6.27%28.022.63
12/013,8453,8703,8253,845+0.79%60,9002082億8223万+6.16%27.872.61
11/303,8403,8503,7753,815-0.78%77,7002066億5714万+5.77%27.662.59
11/273,8403,8603,7853,845+0.79%86,1002082億8223万+7.01%27.872.61
11/263,8353,8453,7903,815+0.13%68,6002066億5714万+6.53%27.662.59
11/253,7503,8503,7103,810+2.7%162,9002063億8630万+6.81%27.622.59
11/243,7553,7553,6903,710-0.8%123,8002009億6933万+4.39%26.892.52
11/203,6303,7453,6253,740+3.03%129,6002025億9442万+5.47%27.112.54
11/193,6253,7153,5903,630+1.82%103,9001966億3576万+2.6%26.312.47
11/183,6003,6153,5553,565-0.28%37,6001931億1474万+1.05%25.842.42
11/173,5803,5953,5603,575+0.56%45,2001936億5643万+1.56%25.922.43
11/163,5353,5753,5353,555-0.84%42,0001925億7304万+1.2%25.772.42
11/133,6203,6253,5603,585-0.97%48,0001941億9813万+2.28%25.992.44
11/123,6003,6403,5953,620+0.98%51,9001960億9407万+3.52%26.242.46
11/113,5603,5953,5403,585+0.28%40,9001941億9813万+2.78%25.992.44
11/103,5553,5953,5403,575-1.24%48,0001936億5643万+2.7%25.922.43
11/093,6003,6203,5703,620+1.4%57,5001960億9407万+4.11%26.242.46
11/063,5853,5953,5503,570-0.56%60,8001933億8558万+2.79%25.882.43
11/053,5553,6203,5553,590+1.13%93,3001944億6898万+3.52%26.022.44
11/043,5753,5953,5403,550+1.87%64,5001923億219万+2.66%25.732.41
11/023,5453,5603,4503,485-0.29%75,3001887億8117万+1.04%25.262.37
10/303,5453,5803,4703,495-0.85%80,4001893億2286万+1.51%25.342.38
10/293,5403,5503,5103,525+0.86%72,8001909億4795万+2.5%25.552.4
10/283,5053,5153,4603,495+0.72%54,6001893億2286万+1.69%25.342.38
10/273,4803,5203,4603,470-0.43%35,5001879億6862万+0.84%25.152.36
10/263,5203,5203,4653,485+0.43%31,8001887億8117万+1.22%25.262.37
10/233,5053,5103,4503,470+0.58%46,0001879億6862万+0.64%25.152.36
10/223,5003,5553,4453,450-2.95%38,2001868億8523万-0.06%25.012.35
10/213,4653,5603,4553,555+2.6%78,6001925億7304万+2.78%25.772.42
10/203,4953,5403,4503,465-0.86%55,1001876億9777万+0.14%25.122.36
10/193,4953,5303,4753,495-0.14%54,1001893億2286万+0.81%25.342.38
10/163,5903,6153,4953,500-1.13%97,2001895億9371万+0.95%25.372.38
10/153,4203,5503,4003,540+4.73%109,7001917億6050万+2.05%25.662.41
10/143,3653,4403,3453,380+0.45%118,4001830億9335万-2.57%24.52.3
10/133,4003,4503,3353,365-0.88%116,1001822億8081万-3.25%24.392.29
10/093,3703,4003,3053,395+0.89%95,3001839億590万-2.67%24.612.31
10/083,3553,4053,3353,365-0.59%106,6001822億8081万-3.91%24.392.29
10/073,4003,4203,3553,3850%87,0001833億6420万-3.86%24.542.3
10/063,4703,4703,3853,385-0.73%123,7001833億6420万-4.32%24.542.3
10/053,4553,4803,3853,410-2.01%124,1001847億1844万-4%24.722.32
10/023,5003,5553,4653,480-1%46,0001885億1032万-2.36%25.232.37
10/013,5203,5503,4703,515+1.88%76,9001904億625万-1.51%25.482.39