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
03/312,4002,4002,3402,3950%26,000445億7840万+5.74%7.390.68
03/282,3502,4002,3502,395+3.01%33,400445億7840万+6.07%7.390.68
03/272,3102,3502,2652,325+0.65%33,200432億7548万+3.38%7.180.66
03/262,3102,3352,3002,3100%28,000429億9628万+2.94%7.130.66
03/252,2952,3352,2952,310+1.32%28,400429億9628万+3.08%7.130.66
03/242,1802,2952,1802,280+4.83%31,200424億3789万+2.01%7.040.65
03/202,2152,2352,1752,175-2.68%65,600404億8351万-2.55%6.710.62
03/192,2352,3202,2302,235-0.89%41,000416億30万+0.09%6.90.64
03/182,2502,2802,2302,255+2.04%13,800419億7256万+0.94%6.960.64
03/172,2102,2552,2002,210-0.45%29,600411億3497万-1.03%6.820.63
03/142,2402,2802,2202,220-2.63%55,000413億2110万-0.54%6.850.63
03/132,2702,3002,2702,280-0.22%13,200424億3789万+2.29%7.040.65
03/122,3252,3252,2802,285-2.56%14,800425億3095万+2.84%7.050.65
03/112,3152,3602,3002,345+1.96%16,800436億4774万+5.82%7.240.67
03/102,3152,3152,2852,300-1.29%6,000428億1015万+3.98%7.10.66
03/072,2902,3402,2702,330+3.1%28,000433億6854万+5.29%7.190.67
03/062,2252,2702,2252,260+1.8%17,200420億6563万+2.17%6.980.65
03/052,1652,2252,1652,220+3.5%19,400413億2110万+0.09%6.850.63
03/042,1552,1852,1452,145-1.38%31,200399億2512万-3.47%6.620.61
03/032,2202,2202,1502,175-2.03%10,800404億8351万-2.38%6.710.62
02/282,2602,2602,2052,220-0.89%17,800413億2110万-0.76%6.850.63
02/272,2252,2702,2252,240+0.67%15,800416億9336万-0.31%6.920.64
02/262,2252,2502,2152,225-1.77%14,800414億1417万-1.42%6.870.64
02/252,2602,2952,2202,265+2.03%19,400421億5869万-0.18%6.990.65
02/242,2152,2502,2102,220+0.23%7,800413億2110万-2.63%6.850.63
02/212,1752,2202,1752,215+1.84%12,600412億2804万-3.4%6.840.63
02/202,2252,2252,1702,175-1.58%11,200404億8351万-5.6%6.710.62
02/192,1852,2352,1852,210-0.67%9,200411億3497万-4.62%6.820.63
02/182,1952,2502,1802,225+2.3%15,400414億1417万-4.38%6.870.64
02/172,1902,1952,1502,175-0.68%19,000404億8351万-7.01%6.710.62
02/142,2352,2502,1802,190-1.13%15,600407億6271万-6.81%6.760.63
02/132,2702,2702,2152,215-1.99%10,600412億2804万-6.1%6.840.63
02/122,2452,3252,2202,260+2.26%22,600420億6563万-4.48%6.980.65
02/102,2302,2352,2102,210+0.91%11,800411億3497万-6.83%6.820.63
02/072,1752,2152,1752,190+2.1%22,200407億6271万-7.98%6.760.63
02/062,1402,1752,1152,145+1.18%16,400399億2512万-10.14%6.620.61
02/052,1302,1602,0902,120-0.24%32,800394億5979万-11.48%6.540.61
02/042,2352,2352,0902,125-5.76%61,000395億5286万-11.5%6.560.61
02/032,2802,2952,2502,255-2.17%12,200419億7256万-6.31%6.960.64
01/312,3502,3702,2652,305-0.86%32,000429億322万-4.32%7.120.66
01/302,3852,3852,3202,325-3.13%22,400432億7548万-3.49%7.180.66
01/292,3502,4102,3352,400+3.67%20,000446億7146万-0.21%7.410.69
01/282,3352,3652,3152,315+0.43%22,200430億8935万-3.46%7.150.66
01/272,3052,3452,3002,305-4.16%39,200429億322万-3.68%7.120.66
01/242,4202,4452,3852,405-2.04%34,000447億6453万+0.71%7.420.69
01/232,5002,5002,4452,455-1.41%23,000456億9518万+3.15%7.580.7
01/222,5252,5252,4402,490-1.19%36,800463億4664万+5.06%7.690.71
01/212,5402,5402,5002,520-0.98%16,600469億503万+6.87%7.780.72
01/202,5452,5902,5352,545+0.2%21,400473億7036万+8.53%7.860.73
01/172,5102,5602,5102,540+1.8%26,000472億7730万+8.97%7.840.73
01/162,5152,5752,4902,4950%43,200464億3971万+7.68%7.70.71
01/152,4802,5052,4752,495+1.42%22,400464億3971万+8.2%7.70.71
01/142,4702,4902,4502,460-3.15%29,600457億8825万+7.24%7.590.7
01/102,4402,5452,4352,540+4.31%59,800472億7730万+11.26%7.840.73
01/092,4052,4352,4052,435+0.83%23,200453億2292万+7.32%7.520.7
01/082,4002,4152,3902,415+1.05%20,200449億5066万+6.95%7.460.69
01/072,4002,4152,3852,390-1.24%16,600444億8533万+6.27%7.380.68
01/062,4002,4252,3902,420+0.83%23,200450億4372万+7.99%7.470.69
2013
12/302,4202,4252,3852,400+0.84%27,400446億7146万+7.58%7.410.69
12/272,3502,3902,3402,380+2.15%40,600442億9920万+7.11%7.350.68
12/262,2802,3352,2752,330+2.19%24,600433億6854万+5.24%7.190.67
12/252,2902,3202,2602,2800%73,600424億3789万+3.26%7.040.65
12/242,3002,3002,2702,280-0.65%33,400424億3789万+3.5%7.040.65
12/202,3002,3102,2902,295-0.43%29,400427億1708万+4.41%7.090.66
12/192,2502,3152,2502,305+2.9%75,800429億322万+5.16%7.120.66
12/182,1902,2402,1902,240+1.59%47,200416億9336万+2.52%6.920.64
12/172,1802,2052,1802,205+0.68%33,600410億4190万+1.15%6.810.63
12/162,2052,2052,1902,190-0.45%26,800407億6271万+0.64%6.760.63
12/132,2052,2052,1752,200+0.23%59,800409億4884万+1.34%6.790.63
12/122,2052,2052,1902,195-0.23%7,600408億5577万+1.39%6.780.63
12/112,1752,2102,1752,200+0.46%18,800409億4884万+1.9%6.790.63
12/102,1952,1952,1852,190-0.68%10,600407億6271万+1.72%6.760.63
12/092,2052,2102,1952,205+0.46%12,000410億4190万+2.75%6.810.63
12/062,1952,1952,1852,1950%21,200408億5577万+2.62%6.780.63
12/052,2052,2102,1902,195-0.23%33,400408億5577万+2.95%6.780.63
12/042,1902,2152,1752,200-0.23%25,600409億4884万+3.43%6.790.63
12/032,1952,2202,1852,205+0.92%23,800410億4190万+3.96%6.810.63
12/022,1852,1952,1752,185+0.23%13,600406億6964万+3.31%6.750.62
11/292,1752,1802,1552,180+0.23%18,400405億7658万+3.37%6.730.62
11/282,1902,1902,1702,175-0.68%10,400404億8351万+3.37%6.710.62
11/272,1752,1952,1752,190+0.46%12,000407億6271万+4.34%6.760.63
11/262,1652,1802,1652,180+0.69%25,000405億7658万+4.06%6.730.62
11/252,1702,1802,1652,165-0.69%26,000402億9738万+3.59%6.680.62
11/222,1902,2002,1702,180-0.23%27,600405億7658万+4.46%6.730.62
11/212,1752,1852,1702,185+0.69%20,400406億6964万+4.85%6.750.62
11/202,1702,1702,1552,170+0.46%22,200403億9045万+4.33%6.70.62
11/192,1502,1652,1502,160+0.47%31,600402億431万+4%6.670.62
11/182,1502,1602,1452,1500%20,800400億1818万+3.61%6.640.61
11/152,1452,1502,1352,150+0.47%28,000400億1818万+3.71%6.640.61
11/142,1002,1452,1002,140+1.42%23,600398億3205万+3.33%6.610.61
11/132,0802,1102,0802,110+0.48%8,400392億7366万+2.08%6.510.6
11/122,0652,1002,0552,100+1.69%26,600390億8753万+1.69%6.480.6
11/112,0602,0702,0402,065+0.98%13,600384億3607万-0.05%6.370.59
11/082,0302,0552,0252,0450%12,200380億6381万-1.11%6.310.58
11/072,0502,0702,0302,045-0.24%19,000380億6381万-1.26%6.310.58
11/062,0352,0502,0152,050+1.23%13,600381億5687万-1.2%6.330.59
11/052,0602,0602,0152,025+0.25%16,200376億9154万-2.6%6.250.58
11/012,0452,0502,0152,020-0.98%22,600375億9848万-3.07%6.240.58
10/312,0502,0602,0402,040-0.73%22,400379億7074万-2.39%6.30.58
10/302,0602,0702,0502,055+0.24%42,400382億4994万-1.91%6.340.59