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
03/311,2501,2651,2401,265+2.02%2,337,6002585億7107万-3.44%-0.72
03/281,2301,2501,2201,2400%1,238,8002534億6097万-5.63%-0.7
03/271,2051,2501,2051,240-0.4%1,749,4002534億6097万-5.85%-0.7
03/261,2451,2601,2351,245+0.4%1,411,8002544億8299万-5.75%-0.71
03/251,2301,2451,2151,240-1.2%3,243,6002534億6097万-6.42%-0.7
03/241,2501,2851,2501,255+1.21%1,809,4002565億2703万-5.57%-0.71
03/201,2851,2901,2401,240-3.13%2,109,2002534億6097万-6.98%-0.7
03/191,2951,3201,2701,2800%1,930,6002616億3713万-4.26%-0.73
03/181,2901,3101,2751,280+1.19%2,913,6002616億3713万-4.41%-0.73
03/171,2801,2901,2401,265-1.56%2,095,8002585億7107万-5.67%-0.72
03/141,3051,3151,2751,285-3.38%3,149,4002626億5915万-4.25%-0.73
03/131,3351,3451,3151,330-0.75%2,585,6002718億5734万-0.75%-0.75
03/121,3551,3651,3301,340-2.55%2,821,8002739億138万+0.37%-0.76
03/111,3851,3951,3651,3750%1,527,4002810億5552万+3.46%-0.78
03/101,3751,3801,3501,375-0.36%2,123,0002810億5552万+3.85%-0.78
03/071,3751,3901,3651,3800%2,086,8002820億7754万+4.7%-0.78
03/061,3701,4001,3601,380+0.36%2,469,4002820億7754万+5.02%-0.78
03/051,3551,4001,3551,375+3%5,006,0002810億5552万+4.96%-0.78
03/041,3051,3501,3001,335+1.91%3,297,6002728億7936万+2.3%-0.76
03/031,3101,3251,2951,310-0.38%2,530,4002677億6925万+0.54%-0.74
02/281,3101,3201,3001,315-0.75%2,948,0002687億9127万+0.92%-0.75
02/271,3301,3301,3051,325-1.49%3,067,6002708億3532万+1.92%-0.75
02/261,3501,3601,3301,345-1.82%3,343,2002749億2340万+3.62%-0.76
02/251,3751,4101,3651,370+0.37%3,890,0002800億3350万+5.79%-0.78
02/241,3451,3801,3401,365+1.11%3,907,6002790億1148万+5.73%-0.77
02/211,3301,3601,3151,350+1.89%3,357,0002759億4542万+4.9%-0.77
02/201,3451,3451,3151,325-0.75%3,188,4002708億3532万+3.35%-0.75
02/191,3301,3401,3151,335-0.74%2,152,2002728億7936万+4.46%-0.76
02/181,3551,3751,3301,3450%3,104,4002749億2340万+5.74%-0.76
02/171,3451,3501,3101,345-0.37%2,456,4002749億2340万+6.16%-0.76
02/141,3501,3701,3351,350+1.12%5,394,0002759億4542万+6.97%-0.77
02/131,3601,3601,3201,335-0.37%3,437,8002728億7936万+6.21%-0.76
02/121,3201,3551,3201,340+1.52%2,933,6002739億138万+6.86%-0.76
02/101,3101,3451,2951,320+1.54%3,799,2002698億1330万+5.52%-0.75
02/071,3101,3701,2951,300+5.26%12,056,2002657億2521万+4.08%-0.74
02/061,2001,2601,1901,235+2.92%5,264,8002524億3895万-1.04%-0.7
02/051,2101,2301,2001,2000%3,513,4002452億8481万-3.92%-0.68
02/041,2201,2301,1901,200-3.23%4,469,8002452億8481万-4.15%-0.68
02/031,2401,2501,2251,2400%2,656,6002534億6097万-1.27%-0.7
01/311,2701,2751,2301,240-1.98%2,433,8002534億6097万-1.43%-0.7
01/301,2651,2751,2501,265-1.94%2,921,6002585億7107万+0.32%-0.72
01/291,2701,2951,2701,290+2.79%2,782,2002636億8117万+2.14%-0.73
01/281,2801,2851,2401,255-1.18%3,519,4002565億2703万-0.55%-0.71
01/271,2851,3001,2601,270-2.68%5,591,8002595億9309万+0.63%-0.72
01/241,2851,3151,2751,305+3.57%9,009,4002667億4723万+3.33%-0.74
01/231,2751,2751,2451,260-0.79%3,210,2002575億4905万-0.16%-0.72
01/221,2651,2751,2551,2700%2,262,0002595億9309万+0.63%-0.72
01/211,2701,2801,2601,2700%2,102,2002595億9309万+0.55%-0.72
01/201,2751,3001,2501,270+0.79%4,638,6002595億9309万+0.55%-0.72
01/171,2201,2701,2201,260+2.44%4,301,8002575億4905万-0.16%-0.72
01/161,2251,2551,2201,230+1.23%4,565,2002514億1693万-2.46%-0.7
01/151,2051,2151,1851,215+1.25%2,671,0002483億5087万-3.72%-0.69
01/141,2051,2051,1801,200-0.83%2,328,2002452億8481万-5.06%-0.68
01/101,2001,2251,2001,210-0.82%2,573,6002473億2885万-4.42%-0.69
01/091,2201,2201,2001,220-1.21%3,878,2002493億7289万-3.71%-0.69
01/081,2501,2551,2151,235-1.2%3,669,2002524億3895万-2.68%-0.7
01/071,2501,2601,2351,250-1.57%2,303,8002555億501万-1.5%-0.71
01/061,2751,2951,2451,2700%3,274,8002595億9309万+0.16%-0.72
2013
12/301,2751,2851,2651,270+0.4%1,768,8002595億9309万+0.32%-0.72
12/271,2851,2851,2551,265-0.78%2,939,2002585億7107万+0.16%-0.72
12/261,2801,2801,2651,275+0.39%1,787,6002606億1511万+1.11%-0.72
12/251,2701,2751,2551,270-1.17%1,353,8002595億9309万+0.87%-0.72
12/241,3051,3051,2701,285-1.91%3,209,2002626億5915万+2.23%-0.73
12/201,3001,3201,3001,3100%1,991,0002677億6925万+4.55%-0.74
12/191,3201,3301,3001,310+0.38%2,196,0002677億6925万+4.88%-0.74
12/181,2801,3151,2751,305+2.35%3,810,4002667億4723万+4.82%-0.74
12/171,2601,2951,2401,275+1.19%4,250,2002606億1511万+2.91%-0.72
12/161,2751,2751,2251,260-1.18%2,789,6002575億4905万+2.11%-0.72
12/131,2851,2951,2701,275-0.78%3,003,0002606億1511万+3.83%-0.72
12/121,2751,2951,2601,285+0.78%2,346,8002626億5915万+5.16%-0.73
12/111,2701,2851,2601,2750%1,113,6002606億1511万+4.85%-0.72
12/101,2801,2901,2701,275+0.39%1,887,6002606億1511万+5.28%-0.72
12/091,2751,2751,2551,270+1.6%1,377,8002595億9309万+5.39%-0.72
12/061,2451,2651,2301,250+1.21%2,296,0002555億501万+3.99%-0.71
12/051,2501,2551,2201,235-1.98%2,610,0002524億3895万+2.57%-0.7
12/041,2551,2651,2301,260-0.79%1,871,0002575億4905万+4.3%-0.72
12/031,2651,2901,2501,270+2.42%3,098,2002595億9309万+5.05%-0.72
12/021,2551,2551,2301,240-0.8%1,461,0002534億6097万+2.39%-0.7
11/291,2501,2601,2401,250-0.4%1,181,0002555億501万+3.14%-0.71
11/281,2501,2651,2351,255+1.21%1,587,8002565億2703万+3.38%-0.71
11/271,2251,2551,2251,240+1.22%2,239,6002534億6097万+1.97%-0.7
11/261,2401,2401,2051,2250%2,122,6002503億9491万+0.49%-0.7
11/251,2001,2251,1951,225+2.08%1,919,2002503億9491万+0.08%-0.7
11/221,2101,2151,1901,200-0.41%2,028,4002452億8481万-2.36%-0.68
11/211,2251,2251,1901,205-2.43%4,502,6002463億683万-2.35%-0.68
11/201,2051,2601,2051,235+2.92%4,573,0002524億3895万-0.32%-0.7
11/191,1951,2151,1901,200+0.42%2,245,6002452億8481万-3.38%-0.68
11/181,2301,2301,1851,195-1.24%2,218,8002442億6279万-4.25%-0.68
11/151,2251,2301,2001,210+0.83%2,692,0002473億2885万-3.43%-0.69
11/141,1701,2101,1601,200+2.56%4,088,4002452億8481万-4.46%-0.68
11/131,1301,1901,1301,170+2.63%4,017,6002391億5269万-7%-0.66
11/121,1251,1451,1251,140+1.33%1,649,2002330億2057万-9.6%-0.65
11/111,1301,1351,1151,125+0.45%1,686,2002299億5451万-11.28%-0.64
11/081,1251,1451,1101,120-1.75%2,764,8002289億3249万-12.09%-0.64
11/071,1451,1451,1251,140-0.44%1,764,6002330億2057万-11.08%-0.65
11/061,1251,1551,1101,145+2.23%2,829,4002340億4259万-11.24%-0.65
11/051,1601,1651,1101,120-6.28%5,214,0002289億3249万-13.71%-0.64
11/011,3201,3351,1551,195-8.08%7,444,6002442億6279万-8.64%-0.68
10/311,3251,3451,3001,300-2.26%2,091,2002657億2521万-1.07%-0.74
10/301,3101,3451,3051,330+3.1%3,379,6002718億5734万+0.99%-0.75