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 10→1
2014
03/312,0402,1302,0402,130+3.9%30,800248億4749万+7.47%46.750.5
03/281,9602,0601,9502,050+4.59%32,300239億1425万+3.43%450.48
03/271,8501,9701,8501,9600%21,400228億6435万-1.26%43.020.46
03/261,9201,9601,9201,960+4.81%21,300228億6435万-1.61%43.020.46
03/251,8601,9201,8301,870+2.19%21,100218億1446万-6.45%41.050.44
03/241,7401,8701,7401,830+4.57%25,100213億4784万-8.86%40.170.43
03/201,8401,8401,7501,750-4.89%30,800204億1460万-13.28%38.410.41
03/191,8801,9101,8301,840-3.16%15,000214億6449万-9.49%40.390.43
03/181,8801,9001,8801,900+1.6%8,000221億6442万-7.23%41.70.44
03/171,9301,9401,8601,870-3.61%14,900218億1446万-9.09%41.050.44
03/141,9301,9601,9301,940-0.51%44,200226億3104万-6.01%42.580.45
03/131,9301,9601,9201,9500%24,300227億4770万-5.61%42.80.46
03/121,9401,9601,9301,950-0.51%25,300227億4770万-5.71%42.80.46
03/111,9601,9701,9401,9600%17,800228億6435万-5.22%43.020.46
03/101,9301,9701,9301,960+1.55%35,000228億6435万-5.41%43.020.46
03/071,9902,0101,9101,930-2.53%31,800225億1439万-7.17%42.360.45
03/061,9802,0001,9801,9800%15,100230億9766万-5.22%43.460.46
03/052,0602,0601,9701,980-1.98%22,800230億9766万-5.71%43.460.46
03/042,0102,0302,0002,020+1%8,400235億6428万-4.27%44.340.47
03/032,0202,0201,9502,000-3.85%35,300233億3097万-5.62%43.90.47
02/282,1502,1502,0502,080-3.26%16,600242億6421万-2.44%45.650.49
02/272,1602,1702,1402,150-0.46%12,900250億8079万+0.23%47.190.5
02/262,1702,1802,1502,160-0.46%15,800251億9745万+0.09%47.410.5
02/252,1502,1902,1402,170+0.93%16,600253億1410万+0.05%47.630.51
02/242,1302,1902,1202,1500%15,600250億8079万-1.51%47.190.5
02/212,1502,1602,1302,150+1.9%11,800250億8079万-1.56%47.190.5
02/202,1502,1802,0902,110-0.94%16,400246億1418万-3.39%46.310.49
02/192,1002,1502,1002,130-0.47%11,000248億4749万-2.65%46.750.5
02/182,1302,1602,0802,140+1.42%15,800249億6414万-2.28%46.970.5
02/172,0902,1302,0402,110+1.44%16,400246億1418万-3.83%46.310.49
02/142,0902,1002,0102,080-1.42%27,100242億6421万-5.24%45.650.49
02/132,1902,1902,1002,110-4.95%26,700246億1418万-4.05%46.310.49
02/122,1402,2302,0902,220+4.23%45,400258億9738万+0.95%48.730.52
02/102,0402,1502,0402,130+4.93%40,600248億4749万-2.74%46.750.5
02/071,9802,0501,9602,030+1.5%47,100236億8094万-7.09%44.560.47
02/061,9602,1501,9502,000-0.5%95,100233億3097万-8.38%43.90.47
02/051,9602,0101,9302,010+4.15%44,200234億4763万-7.97%44.120.47
02/041,9301,9901,9001,930-6.31%66,500225億1439万-11.51%42.360.45
02/032,1002,1202,0302,060-3.74%44,500240億3090万-5.55%45.220.48
01/312,1902,2202,1002,140-2.28%25,200249億6414万-1.65%46.970.5
01/302,2102,2102,1402,190-3.1%45,900255億4741万+0.92%48.070.51
01/292,2402,2802,2402,260+2.26%26,900263億6400万+4.53%49.610.53
01/282,2602,3202,2002,210-1.78%48,000257億8072万+2.74%48.510.52
01/272,2702,3102,2402,250-3.02%75,600262億4734万+5.09%49.390.53
01/242,3602,4002,3102,320-4.13%146,700270億6393万+8.87%50.920.54
01/232,4502,4902,3702,420-1.63%244,200282億3048万+14.2%53.120.57
01/222,5302,5902,3702,460+0.41%844,900286億9710万+17.09%540.57
01/212,5902,7402,3702,450-2.39%1,471,900285億8044万+17.62%53.780.57
01/202,1702,6002,1502,510+15.67%973,600292億8037万+21.55%55.090.59
01/172,1402,1802,1402,170+0.46%26,100253億1410万+6.06%47.630.51
01/162,2202,2602,1402,160-2.7%52,300251億9745万+5.99%47.410.5
01/152,1802,2302,1802,220+1.83%48,300258億9738万+9.25%48.730.52
01/142,1702,2102,1402,180-1.8%36,700254億3076万+7.81%47.850.51
01/102,2202,2302,1802,220+3.74%96,800258億9738万+10.17%48.730.52
01/092,1702,1802,1202,140-2.28%23,700249億6414万+6.89%46.970.5
01/082,1602,2302,1502,190+4.29%77,600255億4741万+10.05%48.070.51
01/072,0102,1701,9802,100+5%119,400244億9752万+6.28%46.090.49
01/061,9802,0401,9802,0000%15,200233億3097万+1.88%43.90.47
2013
12/302,0102,0101,9902,000+0.5%14,100233億3097万+2.15%43.90.47
12/272,0002,0001,9701,990-1%18,900232億1432万+1.84%43.680.47
12/261,9702,0101,9602,010+3.08%17,300234億4763万+3.08%44.120.47
12/251,9101,9601,9001,950+1.56%29,700227億4770万+0.26%42.80.46
12/241,9401,9501,8901,920-1.54%22,300223億9773万-0.93%42.140.45
12/201,9601,9701,9301,950-1.52%21,600227億4770万+0.93%42.80.46
12/191,9902,0101,9601,980-1%32,300230億9766万+2.8%43.460.46
12/181,9502,0101,9502,000+1.01%33,400233億3097万+4.28%43.90.47
12/172,0002,0001,9501,980+1.02%22,200230億9766万+3.66%43.460.46
12/162,0002,0001,9301,960-2%31,900228億6435万+3.16%43.020.46
12/132,0202,0201,9902,000-0.99%49,200233億3097万+6.16%43.90.47
12/121,9602,0301,9602,020+2.54%32,600235億6428万+8.25%44.340.47
12/112,0002,0101,9701,970-1.5%20,000229億8101万+6.66%43.240.46
12/102,0002,0101,9502,000-0.5%40,300233億3097万+9.23%43.90.47
12/092,0302,0501,9702,010-0.5%58,700234億4763万+10.87%44.120.47
12/061,9902,0301,9502,020+1.51%50,800235億6428万+12.53%44.340.47
12/052,0002,0301,9801,9900%61,000232億1432万+11.92%43.680.47
12/041,9902,0101,9401,9900%70,900232億1432万+12.94%43.680.47
12/031,9902,0101,9401,990-0.5%93,800232億1432万+14.11%43.680.47
12/021,9102,0701,9102,000+5.26%237,000233億3097万+15.74%43.90.47
11/291,8501,9001,8501,900+3.83%89,300221億6442万+11.11%41.70.44
11/281,8201,8601,8101,8300%37,300213億4784万+7.77%40.170.43
11/271,8101,8501,7501,830+2.23%65,000213億4784万+8.35%40.170.43
11/261,8701,8901,7801,790-4.79%119,900208億8122万+6.55%39.290.42
11/251,8901,9001,8601,880-1.05%36,900219億3111万+12.31%41.270.44
11/221,8901,9001,8501,900+1.6%45,700221億6442万+14.18%41.70.44
11/211,8501,8801,8401,870-1.58%59,400218億1446万+13.26%41.050.44
11/201,7801,9101,7701,900+6.74%104,800221億6442万+15.85%41.70.44
11/191,7401,8101,7301,780+0.56%63,100207億6456万+9.4%39.070.42
11/181,7901,8001,7601,770-0.56%42,100206億4791万+9.39%38.850.41
11/151,7801,7901,7601,780-0.56%66,000207億6456万+10.56%39.070.42
11/141,8301,8501,7701,7900%194,600208億8122万+11.81%39.290.42
11/131,8001,8101,7301,790+2.29%224,100208億8122万+12.58%39.290.42
11/121,5501,8201,5401,750+12.18%278,600204億1460万+10.9%38.410.41
11/111,5701,5701,5301,560+1.96%11,400181億9816万-0.51%34.240.36
11/081,5201,5501,5101,530-1.29%36,000178億4819万-2.36%33.580.36
11/071,5801,5801,5401,550-1.27%11,600180億8150万-1.08%34.020.36
11/061,5301,5701,5301,570+1.29%16,400183億1481万+0.19%34.460.37
11/051,5601,5601,5401,550-0.64%16,900180億8150万-1.02%34.020.36
11/011,6001,6001,5601,560-1.89%26,600181億9816万-0.45%34.240.36
10/311,5801,6001,5701,5900%12,800185億4812万+1.47%34.90.37
10/301,5701,6001,5701,590+1.92%22,300185億4812万+1.6%34.90.37