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
03/312,4002,4152,3702,410+0.42%87,8001193億8058万+8.31%24.91.54
03/282,3652,4052,3402,400+1.05%120,0001188億8522万+8.35%24.791.53
03/272,2902,3902,2752,375+3.71%186,6001176億4684万+7.86%24.541.51
03/262,3002,3102,2502,2900%195,4001134億3632万+4.42%23.661.46
03/252,2502,3302,2402,290+3.62%181,6001134億3632万+4.61%23.661.46
03/242,1602,2452,1452,210+4.25%188,0001094億7348万+1.28%22.831.41
03/202,2102,2102,1052,120-2.53%106,4001050億1528万-2.53%21.91.35
03/192,1752,1952,1102,175+2.59%136,4001077億3973万-0.05%22.471.39
03/182,1052,1452,1052,120+2.42%75,0001050億1528万-2.66%21.91.35
03/172,0802,1152,0552,070-1.43%89,4001025億3850万-5.09%21.391.32
03/142,1602,1752,0852,100-5.19%467,6001040億2457万-3.85%21.71.34
03/132,2052,2402,2002,215+0.45%72,2001097億2115万+1.47%22.881.41
03/122,2502,2602,2002,205-3.71%98,4001092億2580万+1.19%22.781.4
03/112,2802,3102,2552,290+0.44%80,4001134億3632万+5.38%23.661.46
03/102,2802,2902,2552,280-0.44%61,4001129億4096万+5.02%23.551.45
03/072,2702,2902,2502,290+1.1%82,0001134億3632万+5.53%23.661.46
03/062,2102,2702,1802,265+2.72%101,4001121億9793万+4.28%23.41.44
03/052,1752,2202,1702,205+1.85%102,8001092億2580万+1.24%22.781.4
03/042,0852,1702,0852,165+0.93%93,8001072億4438万-0.69%22.371.38
03/032,1852,1852,1102,145-2.5%88,0001062億5367万-1.83%22.161.37
02/282,2302,2502,1852,200-1.12%115,4001089億7812万+0.23%22.731.4
02/272,2002,2302,1702,225+1.83%100,8001102億1651万+0.91%22.991.42
02/262,1802,2052,1702,185-1.58%106,2001082億3509万-1.35%22.571.39
02/252,2052,2352,1802,220+2.54%142,0001099億6883万-0.36%22.941.41
02/242,1352,2252,1352,165-0.46%94,2001072億4438万-3.22%22.371.38
02/212,0952,1802,0952,175+4.82%109,8001077億3973万-3.33%22.471.39
02/202,1602,1652,0752,075-3.26%130,6001027億8618万-8.31%21.441.32
02/192,1402,1752,1352,145-2.28%85,4001062億5367万-6%22.161.37
02/182,1402,2152,1352,195+4.52%156,6001087億3044万-4.32%22.681.4
02/172,0652,1152,0502,100+2.19%108,0001040億2457万-9.05%21.71.34
02/142,1352,1652,0452,055-4.2%271,8001017億9547万-11.76%21.231.31
02/132,2052,2252,1352,145-3.6%144,4001062億5367万-8.88%22.161.37
02/122,3402,3402,2202,225+2.06%199,0001102億1651万-6.28%22.991.42
02/102,1802,1852,1402,180+1.87%91,6001079億8741万-8.86%22.521.39
02/072,1052,1452,1002,140+3.13%86,0001060億599万-11.42%22.111.36
02/062,0552,1102,0302,075-2.35%132,0001027億8618万-14.92%21.441.32
02/052,0852,1552,0502,125+2.91%122,6001052億6296万-13.83%21.951.35
02/042,1502,1602,0652,065-7.4%189,6001022億9083万-17%21.331.32
02/032,2402,2502,1952,230-1.33%119,8001104億6419万-11.23%23.041.42
01/312,3752,3752,2202,260-2.8%135,2001119億5025万-10.71%23.351.44
01/302,3152,3502,3052,325-3.93%150,6001151億7006万-8.82%24.021.48
01/292,3402,4252,3252,420+6.61%161,6001198億7593万-5.69%251.54
01/282,2702,2902,2402,270-0.87%162,2001124億4561万-11.88%23.451.45
01/272,2852,3302,2752,290-3.78%234,4001134億3632万-11.55%23.661.46
01/242,4002,4202,3452,380-2.66%257,8001178億9451万-8.64%24.591.52
01/232,5052,5052,4402,445-1.41%155,6001211億1432万-6.54%25.261.56
01/222,5202,5352,4452,480-1%169,2001228億4806万-5.52%25.621.58
01/212,4952,5252,4902,505+2.04%85,2001240億8645万-4.93%25.881.6
01/202,4902,4952,4552,455-1.41%80,6001216億968万-7.18%25.361.56
01/172,4902,5052,4602,4900%141,2001233億4342万-6.14%25.721.59
01/162,5202,5502,4852,490-2.35%128,0001233億4342万-6.36%25.721.59
01/152,4852,5552,4852,550+4.29%146,6001263億1555万-4.39%26.341.62
01/142,5102,5202,4452,445-5.42%235,4001211億1432万-8.63%25.261.56
01/102,5502,6102,5352,585-0.19%392,2001280億4929万-3.72%26.711.65
01/092,6452,6802,5802,590-3.36%193,0001282億9697万-3.65%26.761.65
01/082,6402,6802,6402,680+1.52%74,4001327億5517万-0.45%27.691.71
01/072,6552,7052,6402,640-1.68%130,2001307億7375万-1.86%27.271.68
01/062,7502,7502,6702,685-3.24%224,2001330億284万-0.11%27.741.71
2013
12/302,7402,7802,7102,775+1.83%146,2001374億6104万+3.31%28.661.77
12/272,7302,7402,7002,725-0.37%97,8001349億8427万+1.72%28.141.74
12/262,7002,7452,6652,735+2.24%109,4001354億7962万+2.32%28.251.74
12/252,6452,7002,6202,675+0.19%174,6001325億749万+0.38%27.631.7
12/242,7002,7102,6652,670-1.11%183,0001322億5981万+0.41%27.581.7
12/202,7052,7252,6752,700-1.28%158,2001337億4588万+1.69%27.881.72
12/192,7502,7502,7152,7350%248,4001354億7962万+3.17%28.251.74
12/182,6902,7402,6752,735+2.43%244,2001354億7962万+3.56%28.251.74
12/172,6602,7152,6352,670+2.89%443,8001322億5981万+1.52%27.581.7
12/162,7002,7352,5952,595-3.53%585,4001285億4465万-0.95%26.81.65
12/132,6402,7502,6202,690+1.7%1,458,4001332億5052万+3.14%27.781.71
12/122,6502,6602,6252,645-1.31%144,4001310億2142万+2.04%27.321.68
12/112,7102,7152,6602,680-2.01%82,4001327億5517万+3.96%27.681.71
12/102,7452,7502,7202,735-0.91%119,6001354億7962万+6.67%28.251.74
12/092,6952,7652,6802,760+4.15%127,8001367億1801万+8.36%28.51.76
12/062,5752,6652,5452,650+0.95%157,4001312億6910万+4.91%27.371.69
12/052,6902,7152,6102,625-2.42%205,4001300億3071万+4.54%27.111.67
12/042,7352,7602,6702,690-3.41%196,8001332億5052万+7.69%27.781.71
12/032,7152,8002,7002,785+3.92%265,2001379億5640万+12.34%28.761.77
12/022,6552,6852,6452,680+0.75%75,0001327億5517万+9.12%27.681.71
11/292,6752,6902,6402,660-1.12%121,8001317億6446万+9.29%27.471.69
11/282,6402,6952,6402,690+3.07%167,0001332億5052万+11.29%27.781.71
11/272,5802,6152,5802,6100%85,0001292億8768万+8.89%26.961.66
11/262,5802,6252,5802,610-0.76%115,4001292億8768万+9.53%26.961.66
11/252,6052,6352,5752,630+1.54%131,6001302億7839万+11.06%27.161.68
11/222,6052,6202,5702,5900%171,2001282億9697万+10.07%26.751.65
11/212,5502,6152,5452,590+2.37%179,4001282億9697万+10.83%26.751.65
11/202,5302,5452,5152,5300%103,8001253億2484万+9.1%26.131.61
11/192,5452,5602,5152,530-1.56%116,0001253億2484万+9.81%26.131.61
11/182,5752,5902,5502,570-0.77%173,8001273億626万+12.33%26.541.64
11/152,5002,6002,4902,590+3.81%300,0001282億9697万+14.2%26.751.65
11/142,4402,5002,4102,495+2.25%227,8001235億9110万+11.04%25.771.59
11/132,4252,4652,4152,440+0.62%121,2001208億6664万+9.52%25.21.55
11/122,3252,4302,3152,425+5.21%251,6001201億2361万+9.78%25.041.54
11/112,3202,3352,2952,305+1.1%92,8001141億7935万+5.2%23.811.47
11/082,2502,2952,2352,280-0.65%102,8001129億4096万+4.68%23.551.45
11/072,3502,3752,2952,295-1.92%132,8001136億8400万+5.96%23.71.46
11/062,3002,3502,2752,340+1.96%117,0001159億1309万+8.48%24.171.49
11/052,2252,3002,2252,295+2.68%104,6001136億8400万+6.89%23.71.46
11/012,2802,2852,2002,235-1.76%94,0001107億1186万+4.49%23.081.42
10/312,2852,2952,2702,275-1.09%109,2001126億9328万+6.51%23.51.45
10/302,2502,3002,2452,300+2.91%110,8001139億3167万+8.08%23.751.46