株価チャート

2013/10/30～2014/03/31

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
201710/1, 株式併合 5→1
2014
03/312,3202,3352,3002,305+0.22%1,463,4005256億6394万+1.5%16.361.37
03/282,2752,3052,2552,300+1.32%1,638,8005245億2367万+1.37%16.331.37
03/272,2302,2852,2202,270+0.89%1,542,0005176億8206万+0.22%16.111.35
03/262,2452,2702,2352,250+2.04%1,983,2005131億2098万-0.57%15.971.34
03/252,2202,2252,1902,205-2.86%1,651,8005028億5856万-2.43%15.651.31
03/242,2002,2902,2002,270+3.18%2,352,8005176億8206万+0.53%16.111.35
03/202,2652,2702,2002,200-2.65%1,602,6005017億1829万-2.31%15.621.31
03/192,2852,2902,2202,260-0.88%2,101,2005154億152万+0.44%16.041.35
03/182,2452,2952,2352,280+4.11%1,983,2005199億6260万+1.56%16.191.36
03/172,2302,2402,1752,190-2.01%1,610,8004994億3776万-2.23%15.551.31
03/142,2502,2802,2352,235-3.25%2,631,2005097億18万-0.13%15.871.33
03/132,2952,3352,2902,310+0.43%1,215,8005268億421万+3.36%16.41.38
03/122,3352,3502,2952,300-2.13%1,885,4005245億2367万+3.28%16.331.37
03/112,3252,3552,3252,350+0.86%1,898,8005359億2636万+6.05%16.681.4
03/102,2952,3652,2902,330+1.53%2,885,6005313億6528万+5.38%16.541.39
03/072,2802,3002,2702,295+1.1%1,867,0005233億8340万+3.94%16.291.37
03/062,2402,2752,2202,270+0.67%1,754,4005176億8206万+2.85%16.111.35
03/052,2752,2902,2452,2550%1,315,0005142億6125万+2.08%16.011.34
03/042,2452,2702,2352,255-0.22%1,301,6005142億6125万+2.08%16.011.34
03/032,2602,2852,2302,260-0.22%2,410,4005154億152万+2.12%16.041.35
02/282,2902,2902,2502,265-0.88%1,634,4005165億4179万+2.12%16.081.35
02/272,2752,3202,2602,285+0.22%1,765,4005211億286万+2.93%16.221.36
02/262,2702,2902,2652,280-0.44%1,388,0005199億6260万+2.56%16.191.36
02/252,2702,3002,2602,290+1.33%1,503,0005222億4313万+2.92%16.261.37
02/242,2502,2802,2352,260-0.22%1,466,6005154億152万+1.48%16.041.35
02/212,2252,2702,2202,265+3.19%2,134,8005165億4179万+1.57%16.081.35
02/202,2202,2252,1752,195-0.9%1,698,4005005億7802万-1.75%15.581.31
02/192,1952,2252,1752,215+1.14%1,668,4005051億3910万-1.12%15.721.32
02/182,1552,2052,1452,190+2.1%2,257,2004994億3776万-2.41%15.551.31
02/172,1102,1502,0902,145+1.42%1,381,0004891億7534万-4.71%15.231.28
02/142,1502,1752,1002,115-1.63%1,884,8004823億3372万-6.46%15.011.26
02/132,1602,2102,1452,150+0.23%2,493,0004903億1560万-5.41%15.261.28
02/122,1702,2152,1252,145-0.69%2,710,6004891億7534万-5.96%15.231.28
02/102,1702,1752,1252,160+0.93%1,647,0004925億9614万-5.64%15.331.29
02/072,1602,1852,0752,140-0.7%4,884,4004880億3507万-6.88%15.191.28
02/062,1202,2602,0802,155+2.62%5,071,8004914億5587万-6.59%15.31.28
02/052,0752,1052,0352,100+3.7%3,334,6004789億1292万-9.25%14.911.25
02/042,1152,1252,0252,025-8.78%5,402,6004618億888万-12.72%14.381.21
02/032,2552,2702,1952,220-1.77%2,521,6005062億7937万-4.6%15.761.32
01/312,3002,3052,2502,260-0.44%1,950,0005154億152万-2.92%16.041.35
01/302,3052,3102,2602,270-2.37%2,104,6005176億8206万-2.41%16.111.35
01/292,3002,3252,2952,325+2.65%1,842,6005302億2501万0%16.511.39
01/282,3352,3452,2652,265-3.62%3,871,8005165億4179万-2.37%16.081.35
01/272,3352,4002,3302,350-1.05%4,441,2005359億2636万+1.42%16.681.4
01/242,3102,3902,3002,375+1.93%4,188,6005416億2770万+2.77%16.861.42
01/232,3652,3652,3252,330-1.06%1,696,2005313億6528万+1.04%16.541.39
01/222,3352,3652,3202,355+0.86%1,982,0005370億6663万+2.26%16.721.4
01/212,3302,3502,3252,335+0.21%1,016,2005325億555万+1.61%16.581.39
01/202,3452,3452,3202,330-0.43%1,046,6005313億6528万+1.57%16.541.39
01/172,3702,3702,3302,340-0.85%1,803,8005336億4582万+2.14%16.611.4
01/162,3602,3702,3452,360+0.21%1,391,6005382億690万+3.15%16.751.41
01/152,3302,3702,3252,355+1.95%1,781,6005370億6663万+3.11%16.721.4
01/142,3352,3402,3052,310-2.33%2,014,6005268億421万+1.18%16.41.38
01/102,3602,3852,3552,365-0.84%1,852,8005393億4717万+3.55%16.791.41
01/092,4102,4102,3652,385-1.45%1,875,0005439億824万+4.47%16.931.42
01/082,3652,4202,3552,420+3.2%2,977,8005518億9012万+6.19%17.181.44
01/072,3452,3702,3402,345-0.21%1,517,4005347億8609万+3.08%16.651.4
01/062,3902,4002,3402,350-1.67%2,377,6005359億2636万+3.3%16.681.4
2013
12/302,3752,4052,3602,390+1.7%3,197,6005450億4851万+5.01%16.971.43
12/272,3602,3652,3202,350+0.21%2,541,0005359億2636万+3.25%16.681.4
12/262,2552,3602,2552,345+4.45%4,739,0005347億8609万+2.9%16.651.4
12/252,2002,2502,2002,245+1.58%2,508,8005119億8071万-1.54%15.941.34
12/242,2252,2302,2002,210-0.67%1,519,4005039億9883万-3.37%15.691.32
12/202,2252,2352,2152,225-0.22%1,237,4005074億1964万-3.01%15.81.33
12/192,2452,2502,2152,230+0.22%1,802,2005085億5991万-3.04%15.831.33
12/182,2002,2252,1802,225+0.91%2,055,6005074億1964万-3.47%15.81.33
12/172,1802,2202,1752,205+0.92%1,999,0005028億5856万-4.5%15.651.31
12/162,2102,2202,1852,185-1.35%1,444,8004982億9749万-5.74%15.511.3
12/132,2352,2452,2052,215-1.34%2,717,0005051億3910万-4.89%15.721.32
12/122,2602,2702,2352,2450%2,047,2005119億8071万-4.02%15.941.34
12/112,2252,2552,2102,245+0.45%3,172,8005119億8071万-4.35%15.941.34
12/102,2452,2502,2252,235-0.67%2,124,2005097億18万-5.18%15.871.33
12/092,2702,2702,2252,250+0.22%2,178,0005131億2098万-4.94%15.971.34
12/062,2502,2502,2202,245-0.44%1,859,8005119億8071万-5.55%15.941.34
12/052,2752,2952,2502,255-1.1%1,755,0005142億6125万-5.53%16.011.34
12/042,3252,3252,2752,280-1.72%2,507,2005199億6260万-4.92%16.191.36
12/032,3452,3502,3102,320-0.85%1,711,8005290億8475万-3.65%16.471.38
12/022,3452,3502,3252,340+0.43%1,388,2005336億4582万-3.19%16.611.4
11/292,2902,3352,2852,330+1.97%2,303,4005313億6528万-3.84%16.541.39
11/282,3302,3302,2752,285-1.51%3,100,0005211億286万-6.04%16.221.36
11/272,3452,3552,3152,320-1.49%2,246,0005290億8475万-5.03%16.471.38
11/262,3502,3802,3402,355-0.84%2,608,6005370億6663万-3.84%16.721.4
11/252,3952,4002,3652,375-0.63%1,978,0005416億2770万-3.18%16.861.42
11/222,4152,4252,3802,390-0.83%2,483,2005450億4851万-2.69%16.971.43
11/212,4002,4152,3752,410+0.84%2,039,8005496億959万-1.95%17.111.44
11/202,3902,4002,3752,390-0.42%1,509,6005450億4851万-2.81%16.971.43
11/192,3752,4152,3752,400+0.63%2,332,6005473億2905万-2.52%17.041.43
11/182,4002,4002,3652,385+0.42%2,152,6005439億824万-3.21%16.931.42
11/152,3702,3852,3452,375+0.85%2,646,8005416億2770万-3.69%16.861.42
11/142,3452,3752,3352,355+0.43%3,606,4005370億6663万-4.54%16.721.4
11/132,3752,4052,3252,345-3.1%5,301,4005347億8609万-4.91%16.651.4
11/122,4302,4802,3502,420-1.63%6,150,4005518億9012万-1.79%17.181.44
11/112,4852,4902,4552,460+0.2%1,704,4005610億1227万-0.04%17.461.47
11/082,4452,4752,4352,455-0.2%1,779,6005598億7201万-0.12%17.431.46
11/072,4852,5202,4552,460-1.01%2,023,6005610億1227万+0.24%17.461.47
11/062,4802,4952,4502,485-0.4%1,875,8005667億1362万+1.35%17.641.48
11/052,4952,5052,4552,495+0.4%2,139,4005689億9416万+1.88%17.711.49
11/012,5152,5252,4502,485-1%2,349,6005667億1362万+1.59%17.641.48
10/312,5352,5652,4952,510-0.79%3,574,4005724億1496万+2.7%17.821.5
10/302,5502,5752,5202,530+0.4%3,782,4005769億7604万+3.77%17.961.51