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
201810/1, 株式併合 10→1
2014
03/312,6102,6102,5602,580-1.15%6,300176億3908万-3.19%6.680.71
03/282,5902,6302,5902,6100%8,800178億4418万-2.21%6.760.72
03/272,5302,6302,5302,610-2.61%15,200178億4418万-2.32%6.760.72
03/262,6902,6902,6702,6800%15,400183億2276万+0.19%6.940.74
03/252,7002,7002,6702,6800%10,800183億2276万+0.11%6.940.74
03/242,6502,7002,6502,680+2.29%11,600183億2276万+0.07%6.940.74
03/202,6302,6302,5202,620-0.76%17,300179億1255万-2.24%6.780.72
03/192,6502,6602,6302,640-0.38%5,900180億4929万-1.57%6.840.73
03/182,6702,6702,6402,6500%7,300181億1766万-1.27%6.860.73
03/172,6402,6702,6402,650-0.38%8,000181億1766万-1.38%6.860.73
03/142,6602,7002,6502,660-1.12%18,300181億8602万-1.08%6.890.73
03/132,7002,7002,6702,690-0.37%6,200183億9113万+0.34%6.960.74
03/122,7002,7102,6702,700-0.37%5,300184億5950万+1.12%6.990.74
03/112,7002,7202,6902,710+0.74%11,700185億2787万+1.96%7.020.75
03/102,6902,7002,6702,6900%9,500183億9113万+1.47%6.960.74
03/072,7102,7102,6702,6900%5,100183億9113万+1.62%6.960.74
03/062,6702,7002,6602,690+0.75%8,700183億9113万+1.82%6.960.74
03/052,6702,6802,6502,6700%4,200182億5439万+1.17%6.910.73
03/042,6602,6702,6502,670+0.38%5,800182億5439万+1.29%6.910.73
03/032,6502,6702,6302,660+0.38%9,400181億8602万+1.06%6.890.73
02/282,7002,7002,6402,650-1.12%10,400181億1766万+0.68%6.860.73
02/272,7002,7002,6702,6800%7,600183億2276万+1.75%6.940.74
02/262,6902,7002,6502,680-0.37%10,800183億2276万+1.59%6.940.74
02/252,6902,7002,6602,6900%9,700183億9113万+1.86%6.960.74
02/242,6802,7002,6502,690+0.37%8,300183億9113万+1.7%6.960.74
02/212,6802,7002,6702,680-0.37%6,000183億2276万+1.28%6.940.74
02/202,6902,6902,6602,6900%5,600183億9113万+1.7%6.960.74
02/192,6702,7102,6502,690-1.1%8,800183億9113万+1.86%6.960.74
02/182,6802,7202,6702,720+0.37%10,400185億9624万+3.19%7.040.75
02/172,6802,7202,6502,710-0.37%8,800185億2787万+3.04%7.020.75
02/142,6802,7202,6002,720+1.49%26,700185億9624万+3.62%7.040.75
02/132,7702,7902,6602,680-0.74%30,100183億2276万+2.37%6.940.74
02/122,7102,7102,6002,700-0.37%14,000184億5950万+3.41%6.990.74
02/102,7002,7202,6502,710+0.37%37,000185億2787万+4.11%7.020.75
02/072,7002,7202,6002,700+9.76%68,000184億5950万+4.17%6.990.74
02/062,4802,5102,4302,460+2.07%11,700168億1865万-4.58%6.370.68
02/052,4802,5002,4002,410-0.41%19,600164億7681万-6.37%6.240.66
02/042,4802,4802,4102,420-4.35%23,200165億4518万-5.8%6.270.67
02/032,5302,5802,5002,530-1.94%13,100172億9723万-1.29%6.550.7
01/312,5702,6002,5402,580+0.39%10,300176億3908万+1.1%6.680.71
01/302,5902,5902,5502,570-1.91%12,500175億7071万+1.18%6.650.71
01/292,6102,6602,6102,620+1.55%5,100179億1255万+3.64%6.780.72
01/282,5702,6502,5102,580+0.39%19,400176億3908万+2.63%6.680.71
01/272,5802,6202,4102,570-3.38%29,500175億7071万+2.8%6.650.71
01/242,6702,6902,6502,660-1.85%16,400181億8602万+6.91%6.890.73
01/232,7502,7702,7102,710-2.17%20,300185億2787万+9.63%7.020.75
01/222,7802,8302,7502,7700%19,000189億3808万+12.83%7.170.76
01/212,7902,8102,7602,770-0.36%15,600189億3808万+13.76%7.170.76
01/202,7802,8502,7202,780+1.83%35,800190億645万+15.11%7.20.76
01/172,6402,7402,6402,730+3.41%28,700186億6460万+14.04%7.070.75
01/162,6002,6502,6002,640+1.54%26,700180億4929万+11.16%6.840.73
01/152,5702,6002,5702,600+1.56%14,200177億7581万+10.17%6.730.72
01/142,5202,5802,5102,560-0.78%11,200175億234万+9.12%6.630.7
01/102,5902,5902,5502,580+0.39%23,800176億3908万+10.54%6.680.71
01/092,5402,5702,5302,570+1.18%15,400175億7071万+10.68%6.650.71
01/082,5202,5402,5102,540+1.2%18,600173億6560万+10%6.580.7
01/072,5302,5302,4902,5100%16,000171億6050万+9.18%6.50.69
01/062,4602,5202,4502,510+2.87%39,200171億6050万+9.56%6.50.69
2013
12/302,3702,4502,3702,440+3.83%17,800166億8192万+6.83%6.320.67
12/272,3502,3502,3202,350+0.43%8,500160億6660万+3.12%6.090.65
12/262,3002,3602,2602,340+2.18%36,400159億9823万+2.68%6.060.64
12/252,2702,3002,2602,290+0.88%19,800156億5639万+0.48%5.930.63
12/242,2602,2802,2602,270+0.44%8,300155億1965万-0.35%5.880.62
12/202,2602,2702,2502,260-0.44%8,600154億5128万-0.79%5.850.62
12/192,2902,2902,2502,270-0.44%17,800155億1965万-0.35%5.880.62
12/182,2502,2802,2502,280+0.88%7,100155億8802万+0.09%5.90.63
12/172,2602,2902,2602,260+0.44%5,800154億5128万-0.75%5.850.62
12/162,2602,3002,2502,250-0.44%5,800153億8291万-1.14%5.830.62
12/132,2502,2802,2502,260-0.44%14,200154億5128万-0.66%5.850.62
12/122,2602,2802,2502,2700%3,300155億1965万-0.18%5.880.62
12/112,2502,2902,2502,270-0.44%9,300155億1965万-0.13%5.880.62
12/102,2902,3002,2602,280+0.88%7,600155億8802万+0.35%5.90.63
12/092,2702,2702,2502,260-0.44%4,300154億5128万-0.44%5.850.62
12/062,2502,2702,2502,270+0.89%3,100155億1965万+0.04%5.880.62
12/052,2602,2702,2502,250-0.88%10,400153億8291万-0.92%5.830.62
12/042,2602,2902,2602,270+0.89%6,300155億1965万-0.18%5.880.62
12/032,2702,2702,2502,250-0.44%6,700153億8291万-1.06%5.830.62
12/022,2602,2802,2602,2600%5,300154億5128万-0.57%5.850.62
11/292,2602,2702,2502,2600%5,500154億5128万-0.4%5.850.62
11/282,2902,2902,2602,260-1.31%8,000154億5128万-0.26%5.850.62
11/272,3202,3202,2802,290-0.87%8,000156億5639万+1.24%5.930.63
11/262,3202,3502,3002,310-0.43%8,200157億9313万+2.3%5.980.64
11/252,3302,3402,3202,3200%11,400158億6149万+3.02%6.010.64
11/222,3602,3602,3102,320-1.69%18,600158億6149万+3.29%6.010.64
11/212,3002,3702,3002,360+0.85%19,200161億3497万+5.45%6.110.65
11/202,2502,3502,2402,340+4%20,600159億9823万+4.98%6.060.64
11/192,2702,2702,2502,250-0.88%4,800153億8291万+1.31%5.830.62
11/182,2802,2902,2702,2700%4,500155億1965万+2.39%5.880.62
11/152,2602,2802,2502,270+0.44%6,800155億1965万+2.71%5.880.62
11/142,2502,2602,2402,260-0.44%9,600154億5128万+2.54%5.850.62
11/132,2402,2802,2302,270+1.34%5,800155億1965万+3.32%5.880.62
11/122,2402,2602,2202,240+0.9%4,900153億1455万+2.28%5.80.62
11/112,2402,2602,2202,2200%3,800151億7781万+1.6%5.750.61
11/082,2002,2202,2002,220-1.33%6,400151億7781万+1.69%5.750.61
11/072,2502,2602,2402,250+0.45%4,000153億8291万+3.16%5.830.62
11/062,2402,2502,2302,2400%3,300153億1455万+2.75%5.80.62
11/052,2402,2602,2202,2400%5,100153億1455万+2.75%5.80.62
11/012,3002,3002,2202,240-3.45%11,600153億1455万+2.66%5.80.62
10/312,3302,3402,2902,320-0.43%23,000158億6149万+6.23%6.010.64
10/302,3002,3402,2802,330+2.64%39,100159億2986万+6.83%6.030.64