株価チャート

2013/10/15～2014/03/28

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
03/281,7351,7401,7351,740+0.87%400111億3600万-1.14%6.960.48
03/271,7251,7251,7251,725-0.58%200110億4000万-2.16%6.90.48
03/261,7401,7401,7251,735+0.29%2,600111億400万-1.76%6.940.48
03/251,7301,7351,7251,730-0.57%2,800110億7200万-2.2%6.920.48
03/241,7351,7501,7301,740+0.87%1,400111億3600万-1.81%6.960.48
03/201,7451,7451,7251,725-0.58%3,200110億4000万-2.82%6.90.48
03/191,7701,7701,7351,7350%1,000111億400万-2.47%6.940.48
03/181,7401,7401,7351,735-0.29%1,800111億400万-2.64%6.940.48
03/171,7601,7601,7401,740-0.57%2,000111億3600万-2.63%6.960.48
03/141,7701,7701,7501,750-1.13%1,000112億-2.34%70.48
03/121,7601,7701,7551,770+0.85%1,000113億2800万-1.39%7.080.49
03/111,7601,7601,7501,755-0.28%5,000112億3200万-2.39%7.020.49
03/101,7601,7701,7601,7600%1,000112億6400万-2.33%7.040.49
03/071,7651,7651,7501,760-0.28%3,600112億6400万-2.49%7.040.49
03/061,7651,7651,7651,765-0.56%1,600112億9600万-2.38%7.060.49
03/051,7751,7751,7751,775+0.57%200113億6000万-1.99%7.10.49
03/031,7801,7851,7651,765-0.56%600112億9600万-2.7%7.060.49
02/281,7751,7751,7751,775-0.56%200113億6000万-2.26%7.10.49
02/261,7901,7901,7851,785-0.28%400114億2400万-1.87%7.140.49
02/251,7901,7901,7901,790+0.56%200114億5600万-1.59%7.160.5
02/241,7701,7801,7701,7800%1,200113億9200万-2.14%7.120.49
02/211,7801,7801,7801,780-0.56%800113億9200万-2.2%7.120.49
02/201,7901,7901,7901,7900%400114億5600万-1.65%7.160.5
02/191,7901,7901,7901,790-0.56%400114億5600万-1.65%7.160.5
02/181,8001,8001,8001,800-1.1%200115億2000万-1.1%7.20.5
02/141,8201,8201,8201,820+1.11%200116億4800万+0.05%7.280.5
02/121,8251,8251,8001,800-1.1%1,000115億2000万-0.99%7.20.5
02/101,7901,8201,7901,820+0.83%800116億4800万+0.33%7.280.5
02/041,7801,8051,7551,8050%2,400115億5200万-0.33%7.220.5
02/031,8051,8051,8051,805-0.55%200115億5200万-0.22%7.220.5
01/311,8351,8401,8151,815-0.82%2,200116億1600万+0.39%7.260.5
01/301,8251,8501,8151,830-1.35%2,000117億1200万+1.33%7.320.51
01/291,8551,8701,8351,855+0.27%2,400118億7200万+2.77%7.420.51
01/281,8301,8501,8301,850+1.37%1,600118億4000万+2.61%7.40.51
01/271,8551,8651,8251,825-1.62%6,200116億8000万+1.22%7.30.5
01/241,8501,8551,8501,855+0.27%400118億7200万+2.83%7.420.51
01/231,8501,8501,8501,850+0.82%200118億4000万+2.61%7.40.51
01/221,8601,8701,8351,835-0.54%2,800117億4400万+1.83%7.340.51
01/211,8451,8451,8451,8450%200118億800万+2.33%7.380.51
01/201,8501,8751,8351,8450%2,600118億800万+2.39%7.380.51
01/161,8351,8701,8351,845+1.37%3,000118億800万+2.33%7.380.51
01/151,8451,8451,8201,820-0.82%1,000116億4800万+0.94%7.280.5
01/141,8251,8351,8251,835+2.23%400117億4400万+1.72%7.340.51
01/101,8351,8351,7951,7950%4,200114億8800万-0.55%7.180.5
01/091,7901,8501,7751,7950%13,600114億8800万-0.72%7.180.5
01/081,7901,7951,7901,795+0.28%800114億8800万-0.88%7.180.5
01/071,8001,8001,7851,7900%1,000114億5600万-1.32%7.160.5
01/061,7801,7901,7801,7900%1,400114億5600万-1.49%7.160.5
2013
12/301,7851,7901,7751,790+0.85%2,800114億5600万-1.7%7.160.5
12/271,7901,7901,7751,775-0.84%1,600113億6000万-2.63%7.10.49
12/261,7001,7901,7001,790+5.29%4,600114億5600万-2.03%7.160.5
12/251,7451,7451,6801,700-2.86%11,200108億8000万-7.05%6.80.47
12/241,7551,7601,7501,750-0.28%3,800112億-4.58%70.48
12/201,7801,7801,7551,755-0.57%4,000112億3200万-4.52%7.020.49
12/191,7701,7901,7651,765-0.28%5,400112億9600万-4.08%7.060.49
12/181,8051,8051,7701,770-1.67%8,200113億2800万-3.91%7.080.49
12/171,8151,8201,8001,800-0.83%3,000115億2000万-2.33%7.20.5
12/161,8251,8351,8151,815-1.63%1,000116億1600万-1.52%7.260.5
12/131,8201,8451,8201,8450%600118億800万+0.22%7.380.51
12/121,8351,8451,8251,845+0.54%1,400118億800万+0.33%7.380.51
12/111,8201,8351,8051,8350%3,000117億4400万-0.16%7.340.51
12/101,8351,8351,8251,835-0.27%1,600117億4400万-0.11%7.340.51
12/091,8401,8401,8401,8400%1,000117億7600万+0.16%7.360.51
12/061,8501,8501,8401,840-0.54%600117億7600万+0.05%7.360.51
12/051,8451,8501,8401,850+0.27%800118億4000万+0.54%7.40.51
12/041,8501,8501,8451,845-0.81%400118億800万+0.22%7.380.51
12/031,8751,8751,8551,860-0.27%1,600119億400万+0.98%7.440.51
12/021,8651,8651,8501,8650%2,200119億3600万+1.19%7.460.52
11/281,8601,8651,8551,865-0.53%2,000119億3600万+1.19%7.460.52
11/271,8751,8751,8751,875+0.27%200120億+1.79%7.50.52
11/261,8851,8851,8701,870+0.27%400119億6800万+1.58%7.480.52
11/251,8951,8951,8601,865-0.53%1,200119億3600万+1.36%7.460.52
11/221,8551,9001,8551,875+1.08%5,000120億+1.96%7.50.52
11/211,8601,8701,8551,855-0.27%1,600118億7200万+0.87%7.420.51
11/201,8601,8601,8601,860+0.81%400119億400万+1.14%7.440.51
11/191,8451,8451,8401,845+0.54%1,600118億800万+0.33%7.380.51
11/181,8601,8751,8351,835-0.27%2,800117億4400万-0.33%7.340.51
11/151,8201,8401,8201,840+1.66%1,800117億7600万-0.11%7.360.51
11/141,8201,8201,8051,810+0.28%800115億8400万-1.84%7.240.5
11/131,8001,8051,8001,805+0.28%800115億5200万-2.27%7.220.5
11/121,7851,8001,7851,800+0.56%1,400115億2000万-2.76%7.20.5
11/111,8001,8051,7801,790+0.28%1,800114億5600万-3.5%7.160.5
11/081,7901,8001,7851,785-0.56%2,200114億2400万-3.98%7.140.49
11/071,8151,8151,7951,795-1.1%2,000114億8800万-3.75%7.180.5
11/061,8001,8151,7851,815+0.83%4,600116億1600万-2.94%7.260.5
11/051,8001,8101,7901,800-2.7%3,600115億2000万-3.95%7.20.5
11/011,8701,8701,8351,850-1.33%5,400118億4000万-1.49%7.40.51
10/311,8901,9251,8751,8750%6,000120億-0.27%7.50.52
10/301,8751,8751,8751,8750%200120億-0.32%7.50.52
10/291,8751,8751,8751,875+0.81%200120億-0.37%7.50.52
10/281,9001,9001,8601,860-1.85%2,800119億400万-1.27%7.440.51
10/251,8901,9001,8701,895+2.43%3,400121億2800万+0.48%7.580.52
10/241,8551,8551,8501,850-0.27%1,600118億4000万-1.91%7.40.51
10/231,8751,8751,8501,8550%4,200118億7200万-1.75%7.420.51
10/221,8551,8651,8551,855+0.54%1,000118億7200万-1.85%7.420.51
10/211,8501,8651,8451,845+0.27%3,400118億800万-2.43%7.380.51
10/181,8651,8651,8301,840-1.08%1,400117億7600万-2.75%7.360.51
10/171,8601,8601,8601,860+0.27%800119億400万-1.85%7.440.51
10/161,8601,8601,8151,855-1.07%5,000118億7200万-2.21%7.420.51
10/151,8751,8751,8751,8750%1,000120億-1.21%7.50.52