株価チャート

2013/10/28~2014/03/31

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
03/311,6001,6051,5801,5850%3,60041億5270万-7.9%5.36-
03/281,5901,5951,5851,5850%1,60041億5270万-8.06%5.36-
03/271,6251,6251,5401,585-5.65%12,80041億5270万-8.12%5.36-
03/261,6701,6951,6701,680-1.47%4,60044億160万-2.72%5.68-
03/251,7001,7101,6901,705+0.29%1,60044億6710万-1.33%5.76-
03/241,6651,7001,6651,700+1.49%1,20044億5400万-1.51%5.75-
03/201,7201,7201,6751,675-3.46%4,00043億8850万-2.84%5.66-
03/191,7501,7551,7351,735-0.86%1,40045億4570万+0.58%5.87-
03/181,7501,7551,7351,750+2.04%5,60045億8500万+1.51%5.92-
03/171,7651,7651,7101,715-4.46%4,60044億9330万-0.35%5.8-
03/141,8051,8201,7851,795-3.49%4,00047億290万+4.48%6.07-
03/131,8701,8851,8551,860-2.11%3,60048億7320万+8.71%6.29-
03/121,9151,9151,8851,900-2.56%7,20049億7800万+11.63%6.42-
03/111,8751,9501,8201,950+7.14%21,00051億900万+15.25%6.59-
03/101,7901,8201,7451,820+3.12%5,40047億6840万+8.14%6.15-
03/071,7501,7651,7451,765+2.32%3,80046億2430万+5.44%5.97-
03/061,6951,7251,6951,7250%1,40045億1950万+3.42%5.83-
03/051,7101,7251,6751,725+1.47%4,40045億1950万+3.67%5.83-
03/041,6851,7001,6851,700+0.29%1,20044億5400万+2.47%5.75-
03/031,6951,6951,6351,695+0.3%9,80044億4090万+2.42%5.73-
02/281,6851,7151,6851,690+0.9%3,80044億2780万+2.18%5.71-
02/271,6651,6751,6651,675-0.89%40043億8850万+1.27%5.66-
02/261,7051,7101,6901,690+0.9%2,40044億2780万+2.11%5.71-
02/251,6551,6801,6551,675+1.21%2,20043億8850万+1.27%5.66-
02/241,6551,6551,6551,655+0.61%20043億3610万+0.06%5.6-
02/211,6301,6451,6301,645+1.23%40043億990万-0.42%5.56-
02/201,6351,6351,6251,625-0.61%2,00042億5750万-1.57%5.49-
02/191,6501,6501,6101,635-2.97%6,80042億8370万-0.79%5.53-
02/181,7051,7051,6751,685+0.6%1,00044億1470万+2.31%5.7-
02/171,6501,6851,6451,675+2.45%2,00043億8850万+1.95%5.66-
02/141,6551,6651,6301,635-3.54%3,60042億8370万-0.18%5.53-
02/131,7251,7251,6901,695-1.74%1,00044億4090万+3.73%5.73-
02/121,7551,7551,6801,725+3.6%10,00045億1950万+5.96%5.83-
02/101,6701,7001,6551,665+1.52%2,20043億6230万+2.78%5.63-
02/071,6551,6551,6251,640+1.55%1,20042億9680万+1.55%5.54-
02/061,6201,6251,6151,615-1.22%1,00042億3130万+0.44%5.46-
02/051,6501,6601,6351,635-0.91%1,20042億8370万+2.06%5.53-
02/041,6601,6651,6251,650-5.17%4,40043億2300万+3.51%5.58-
02/031,5851,8001,5701,740+9.43%12,80045億5880万+9.78%5.88-
01/311,6251,6251,5901,590-1.24%60041億6580万+1.02%5.38-
01/301,5951,6101,5851,610-1.53%2,00042億1820万+2.55%5.44-
01/291,6151,6451,6051,635+2.19%2,40042億8370万+4.54%5.53-
01/281,6001,6001,5901,600+0.63%1,60041億9200万+2.76%5.41-
01/271,5951,6001,5451,590-5.07%2,40041億6580万+2.45%5.38-
01/241,6801,6801,6751,675-0.89%1,40043億8850万+8.34%5.66-
01/231,6901,7001,6901,6900%2,60044億2780万+9.95%5.71-
01/221,6701,6901,6701,690+1.2%2,00044億2780万+10.67%5.71-
01/211,6851,6851,6601,670-0.3%1,40043億7540万+10.01%5.65-
01/201,6351,6951,6351,675+4.69%3,20043億8850万+11%5.66-
01/171,6351,6351,6001,600-1.84%1,80041億9200万+6.67%5.41-
01/161,5901,6301,5901,630+4.49%1,80042億7060万+9.1%5.51-
01/151,5951,6251,5601,560-1.89%5,20040億8720万+4.98%5.27-
01/141,5651,5901,5601,5900%4,00041億6580万+7.43%5.38-
01/101,5501,5901,5451,590+2.91%2,60041億6580万+7.94%5.38-
01/091,5401,5601,5401,545+0.32%4,00040億4790万+5.39%5.22-
01/081,5501,5501,5301,540-0.65%1,00040億3480万+5.48%5.21-
01/071,5251,5501,5251,550+1.64%1,00040億6100万+6.53%5.24-
01/061,5251,5301,5251,525-0.97%1,20039億9550万+5.24%5.16-
2013
12/301,4951,5401,4851,540+4.76%3,00040億3480万+6.57%5.2-
12/271,4501,4701,4451,470+1.03%3,00038億5140万+2.01%4.96-
12/261,4401,4551,4401,455+1.75%80038億1210万+1.11%4.91-
12/251,4351,4501,4201,430-0.35%4,60037億4660万-0.49%4.82-
12/241,4751,4751,4201,435-2.38%6,40037億5970万-0.14%4.84-
12/201,4851,4851,4701,470-1.01%60038億5140万+2.37%4.96-
12/191,4701,4851,4651,485+1.71%1,00038億9070万+3.56%5.01-
12/181,4601,4601,4601,4600%40038億2520万+2.1%4.93-
12/171,4951,4951,4401,460-0.68%5,20038億2520万+2.24%4.93-
12/161,4651,4701,4551,470+1.38%3,60038億5140万+3.16%4.96-
12/131,4401,4501,4401,450+0.69%1,20037億9900万+2.04%4.89-
12/121,4501,4501,4401,440-0.69%1,40037億7280万+1.55%4.86-
12/111,4551,4551,4501,450-0.34%60037億9900万+2.47%4.89-
12/101,4501,4551,4501,4550%40038億1210万+3.12%4.91-
12/091,4551,4551,4501,455+0.69%1,00038億1210万+3.34%4.91-
12/051,4401,4451,4351,4450%3,20037億8590万+2.85%4.88-
12/041,4251,4501,4251,445+1.05%2,60037億8590万+3.07%4.88-
12/031,4201,4301,4201,430+1.06%3,60037億4660万+2.22%4.82-
12/021,4151,4151,4151,4150%1,20037億730万+1.29%4.77-
11/291,4151,4151,4051,4150%3,00037億730万+1.43%4.77-
11/281,4151,4251,4151,415+1.43%1,60037億730万+1.58%4.77-
11/271,4101,4151,3951,395-1.06%1,20036億5490万+0.22%4.71-
11/261,4001,4101,4001,4100%80036億9420万+1.37%4.76-
11/251,4301,4301,4101,410-1.4%6,40036億9420万+1.44%4.76-
11/221,4251,4301,4251,430+0.35%3,60037億4660万+2.95%4.82-
11/211,4251,4301,4201,425+0.71%2,60037億3350万+2.74%4.81-
11/201,4151,4151,4151,415-0.7%20037億730万+2.17%4.77-
11/191,4201,4251,4201,425-0.35%1,80037億3350万+3.04%4.81-
11/181,4101,4301,4101,430+1.78%3,20037億4660万+3.47%4.82-
11/151,4101,4101,4051,4050%1,60036億8110万+1.81%4.74-
11/141,4051,4051,4001,4050%1,00036億8110万+1.89%4.74-
11/131,4001,4051,4001,405+0.36%1,40036億8110万+1.96%4.74-
11/121,3901,4001,3901,400+0.36%1,40036億6800万+1.67%4.72-
11/111,4001,4001,3801,395+2.2%3,40036億5490万+1.31%4.71-
11/081,3551,3651,3551,3650%1,00035億7630万-0.87%4.61-
11/071,3701,3701,3601,3650%1,20035億7630万-1.02%4.61-
11/061,3551,3651,3551,3650%3,20035億7630万-1.02%4.61-
11/051,3601,3651,3601,365-0.36%1,20035億7630万-1.09%4.61-
11/011,3751,3751,3701,370-0.36%80035億8940万-0.87%4.62-
10/311,3751,3751,3751,3750%40036億250万-0.65%4.64-
10/301,3751,3751,3751,3750%40036億250万-0.87%4.64-
10/281,3851,3851,3751,375+0.73%40036億250万-1.01%4.64-