株価チャート

2013/09/25～2014/03/31

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
201610/1, 株式併合 2→1
2014
03/31310320310320+0.63%1,0008億1152万-1.23%3.120.6
03/28318318318318+4.61%2,0008億644万-2.45%3.10.59
03/27310310304304-1.94%1,0007億7094万-7.03%2.970.57
03/26310310310310-3.13%1,0007億8616万-5.78%3.020.58
03/19312320312320+1.27%2,0008億1152万-3.61%3.120.6
03/14316316316316-4.24%5008億137万-5.39%3.080.59
03/11338340330330+0.61%1,5008億3688万-1.49%3.220.61
03/10328328328328-0.61%5008億3180万-2.38%3.20.61
03/07330330330330+3.13%5008億3688万-2.37%3.220.61
03/063103203103200%1,0008億1152万-5.6%3.120.6
02/28330330320320-3.61%2,0008億1152万-6.43%3.120.6
02/273323323323320%5008億4195万-3.21%3.240.62
02/25342342332332-0.6%1,5008億4195万-3.49%3.240.62
02/24334334334334+6.37%5008億4702万-3.19%3.260.62
02/18316316314314-0.63%1,5007億9630万-9.25%3.060.59
02/173163163163160%5008億137万-8.93%3.080.59
02/143203203163160%1,0008億137万-8.93%3.080.59
02/13340340316316-7.06%2,5008億137万-8.93%3.080.59
02/12338342338340-5.03%2,0008億6224万-2.3%3.320.63
02/10342358342358+14.74%3,0009億788万+3.47%3.490.67
02/07300318300312+0.65%2,5007億9123万-9.57%3.040.58
02/05320320292310-0.64%5,0007億8616万-10.14%3.020.58
02/04332332312312-8.24%10,0007億9123万-9.57%3.040.58
02/03340340340340-5.03%1,5008億6224万-1.45%3.320.63
01/29348358348358+0.56%1,5009億788万+3.77%3.490.67
01/28342356342356+3.49%3,5009億281万+3.79%3.470.66
01/27360360344344-6.52%14,0008億7238万+0.29%3.360.64
01/24368368360368-0.54%1,5009億3324万+7.6%3.590.69
01/23364370364370+1.09%2,5009億3832万+8.19%3.610.69
01/22356366356366+1.67%1,0009億2817万+7.65%3.570.68
01/21370370360360+1.69%4,0009億1296万+6.19%3.510.67
01/20354354354354-1.67%5008億9774万+4.42%3.450.66
01/17366370360360-1.64%3,0009億1296万+5.88%3.510.67
01/16390390350366-6.15%14,5009億2817万+7.65%3.570.68
01/15360426360390+9.55%50,5009億8904万+15.04%3.80.73
01/14362362356356-2.2%2,0009億281万+5.64%3.470.66
01/10350384350364+4%19,5009億2310万+8.33%3.550.68
01/09350350350350+1.16%2,5008億8760万+4.48%3.410.65
01/06340348340346+1.17%2,5008億7745万+3.59%3.370.64
2013
12/30328350328342+6.88%9,5008億6731万+2.4%3.340.64
12/27328328320320-1.84%3,0008億1152万-3.9%3.120.6
12/26324326324326+1.88%1,0008億2673万-2.1%3.180.61
12/25314322314320+2.56%2,0008億1152万-3.9%3.120.6
12/24312312312312-1.27%4,5007億9123万-6.31%3.040.58
12/203163203143160%5,0008億137万-5.39%3.080.59
12/19318318316316+0.64%2,0008億137万-5.39%3.080.59
12/18314318314314-1.26%5,0007億9630万-5.99%3.060.59
12/17328328314318-3.64%6,5008億644万-5.07%3.10.59
12/16330330330330+2.48%1,0008億3688万-1.49%3.220.61
12/13328330318322-3.59%13,5008億1659万-3.59%3.140.6
12/12332340332334-1.76%5,0008億4702万0%3.260.62
12/10342342338340-1.73%4,0008億6224万+1.8%3.320.63
12/09350352346346+1.17%2,5008億7745万+3.59%3.370.64
12/053443483423420%5,5008億6731万+2.7%3.340.64
12/04354356342342-3.93%8,5008億6731万+2.4%3.340.64
12/03368370356356-2.2%9,5009億281万+6.59%3.470.66
12/02364364350364+0.55%14,0009億2310万+8.98%3.550.68
11/29368430362362+2.26%103,0009億1803万+8.38%3.530.67
11/28340376340354+4.12%26,5008億9774万+6.31%3.450.66
11/27338340334340+1.8%6,0008億6224万+2.1%3.320.63
11/263343343303340%3,5008億4702万0%3.260.62
11/25332336332334+0.6%3,5008億4702万-0.3%3.260.62
11/22328332328332+1.22%3,5008億4195万-1.19%3.240.62
11/20330330328328-0.61%2,5008億3180万-2.67%3.20.61
11/18330330328330+2.48%2,5008億3688万-2.08%3.220.61
11/15318322318322+1.9%2,0008億1659万-4.17%3.140.6
11/14320320316316-4.24%8,0008億137万-5.95%3.080.59
11/13326330324330+1.85%2,0008億3688万-1.79%3.220.61
11/12318324318324+3.18%2,0008億2166万-3.57%3.160.6
11/11320320310314-3.09%5,0007億9630万-6.82%3.060.59
11/08326326324324-1.82%6,0008億2166万-4.14%3.160.6
11/07332332330330+0.61%2,0008億3688万-2.94%3.220.61
11/06320330320328+5.81%4,0008億3180万-3.81%3.20.61
11/05314314310310-2.52%1,5007億8616万-9.62%3.020.58
11/01324326318318-0.63%3,0008億644万-8.09%3.10.59
10/31330332320320-5.88%8,5008億1152万-8.83%3.120.6
10/303463463403400%1,5008億6224万-3.13%3.320.63
10/29340342340340-2.3%3,5008億6224万-2.86%3.320.63
10/28352352348348-1.69%3,5008億8252万0%3.390.65
10/25358358350354-1.12%3,0008億9774万+2.31%3.450.66
10/24348358348358+2.29%7,0009億788万+4.68%3.490.67
10/233603603503500%4,0008億8760万+3.55%3.410.65
10/22350350350350-0.57%5008億8760万+4.79%3.410.65
10/21360360352352-2.22%1,0008億9267万+6.34%3.430.66
10/183503603503600%1,5009億1296万+10.09%3.510.67
10/17362362346360-1.64%11,5009億1296万+11.46%3.510.67
10/16340366340366+7.02%6,5009億2817万+14.73%3.570.68
10/15328366328342+4.27%8,5008億6731万+8.57%3.340.64
10/10318330316328+4.46%3,0008億3180万+5.47%3.20.61
10/09308314308314-1.26%1,5007億9630万+1.62%3.060.59
10/08318328318318+0.63%6,0008億644万+3.58%3.10.59
10/07330330314316-5.95%11,0008億137万+3.27%3.080.59
10/04340344336336-2.33%7,0008億5209万+10.53%3.280.63
10/03344344330344-1.71%4,5008億7238万+14.29%3.360.64
10/02364364350350-3.31%26,0008億8760万+17.45%3.410.65
10/01364364362362-0.55%6,5009億1803万+22.71%3.530.67
09/30372372362364-3.7%8,0009億2310万+25.52%3.550.68
09/27374384366378-4.06%64,5009億5860万+32.17%3.690.7
09/26510540388394-7.51%196,0009億9918万+40.21%3.840.73
09/25422426422426+30.67%29,50010億8033万+54.35%4.160.79