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
201810/1, 株式併合 10→1
2014
03/31820830810830+1.22%5,30025億281万-0.95%-2.34
03/28800820800820+2.5%4,00024億7266万-2.15%-2.31
03/27770800770800+2.56%7,40024億1235万-4.53%-2.26
03/26810810780780-4.88%23,20023億5204万-7.14%-2.2
03/25820820810820+1.23%3,80024億7266万-2.73%-2.31
03/24820820810810-1.22%13,20024億4250万-3.91%-2.29
03/20850850810820-2.38%18,60024億7266万-2.84%-2.31
03/19880880840840-3.45%12,50025億3297万-0.71%-2.37
03/18870890870870+1.16%8,70026億2343万+2.72%-2.45
03/17890900860860-4.44%23,20025億9327万+1.42%-2.43
03/14840940840900+8.43%116,40027億1389万+6.01%-2.54
03/13860870830830-3.49%6,60025億281万-1.89%-2.34
03/12840860830860+2.38%3,90025億9327万+1.78%-2.43
03/11830850830840+1.2%15,70025億3297万-0.24%-2.37
03/10850860830830-1.19%6,40025億281万-1.43%-2.34
03/07860860840840-1.18%3,60025億3297万-0.47%-2.37
03/068408508308500%4,00025億6312万+0.47%-2.4
03/05850850840850+1.19%1,60025億6312万-0.12%-2.4
03/04810840810840+1.2%3,00025億3297万-1.64%-2.37
03/03820840820830-1.19%5,10025億281万-3.04%-2.34
02/28860860830840-2.33%1,60025億3297万-2.55%-2.37
02/27860860840860+1.18%2,10025億9327万-0.81%-2.43
02/26850860840850+1.19%3,40025億6312万-2.63%-2.4
02/258508608408400%2,00025億3297万-4.44%-2.37
02/248408508408400%2,00025億3297万-5.19%-2.37
02/21820840820840+2.44%7,60025億3297万-5.94%-2.37
02/20840840820820-2.38%3,70024億7266万-8.79%-2.31
02/19850850840840-1.18%4,70025億3297万-7.28%-2.37
02/18830850830850+2.41%4,40025億6312万-6.8%-2.4
02/17820830810830+1.22%6,10025億281万-9.59%-2.34
02/14850850820820-5.75%21,40024億7266万-11.16%-2.31
02/13870880860870-1.14%6,50026億2343万-6.25%-2.45
02/12910910880880-2.22%7,90026億5358万-5.27%-2.48
02/10910910880900+3.45%7,20027億1389万-3.33%-2.54
02/07840930840870+4.82%31,80026億2343万-6.55%-2.45
02/06790830790830+2.47%17,60025億281万-10.94%-2.34
02/05820830800810+5.19%9,10024億4250万-13.28%-2.29
02/04760800750770-9.41%47,30023億2188万-17.82%-2.17
02/03880880850850-4.49%15,40025億6312万-9.57%-2.4
01/319109108808900%16,80026億8374万-5.42%-2.51
01/30940940880890-7.29%41,20026億8374万-5.42%-2.51
01/29930960930960+4.35%10,60028億9482万+2.13%-2.71
01/28910930910920+1.1%6,70027億7420万-1.92%-2.6
01/27930930900910-6.19%47,40027億4405万-2.88%-2.57
01/249809809709700%8,00029億2497万+3.63%-2.74
01/231,0001,010970970-3%18,60029億2497万+3.85%-2.74
01/221,0101,0109901,000-0.99%23,10030億1544万+7.18%-2.82
01/211,0301,0301,0101,010-0.98%21,20030億4559万+8.6%-2.85
01/201,0001,0209901,020+2%32,70030億7574万+10.15%-2.88
01/171,0001,0009801,0000%6,40030億1544万+8.46%-2.82
01/161,0101,0209901,0000%40,10030億1544万+8.93%-2.82
01/159801,0109701,000+2.04%38,60030億1544万+9.17%-2.82
01/14990990960980-2%42,00029億5513万+7.34%-2.77
01/109701,0109701,000+5.26%75,90030億1544万+9.77%-2.82
01/09950970950950+1.06%30,00028億6466万+4.63%-2.68
01/08910950910940+3.3%37,00028億3451万+3.75%-2.65
01/07930930910910-1.09%32,20027億4405万+0.55%-2.57
01/06920920910920+1.1%13,40027億7420万+1.55%-2.6
2013
12/30900920900910+2.25%7,40027億4405万+0.44%-2.57
12/278909008908900%10,00026億8374万-1.77%-2.51
12/26870890870890+2.3%6,10026億8374万-1.77%-2.51
12/25840880840870+2.35%46,10026億2343万-4.08%-2.46
12/24880880850850-3.41%61,10025億6312万-6.49%-2.4
12/208808908708800%7,30026億5358万-3.51%-2.48
12/198909008808800%23,50026億5358万-3.72%-2.48
12/18880890880880-1.12%14,70026億5358万-3.83%-2.48
12/17900900890890-1.11%12,20026億8374万-2.84%-2.51
12/169009108909000%9,60027億1389万-2.28%-2.54
12/13910920900900-2.17%15,60027億1389万-3.02%-2.54
12/12920920910920-1.08%12,70027億7420万-1.6%-2.6
12/11920930910930+1.09%4,70028億436万-1.17%-2.62
12/109209309209200%6,00027億7420万-2.75%-2.6
12/09920920910920+1.1%10,50027億7420万-3.26%-2.6
12/06920930910910-1.09%7,70027億4405万-4.71%-2.57
12/05930930910920-1.08%13,70027億7420万-4.17%-2.6
12/04930940920930-1.06%28,10028億436万-3.73%-2.62
12/03930940920940+2.17%16,90028億3451万-3.19%-2.65
12/029209309209200%6,60027億7420万-5.54%-2.6
11/299209209109200%11,20027億7420万-5.93%-2.6
11/28920930910920+1.1%12,50027億7420万-6.31%-2.6
11/27920920910910-1.09%8,20027億4405万-7.71%-2.57
11/269109209009200%9,00027億7420万-7.07%-2.6
11/25910920890920+1.1%26,20027億7420万-7.35%-2.6
11/229109109009100%27,00027億4405万-8.63%-2.57
11/219209209109100%26,60027億4405万-9%-2.57
11/20920920910910-1.09%15,90027億4405万-9.27%-2.57
11/19930930910920-1.08%17,40027億7420万-8.55%-2.6
11/18930930920930+1.09%26,80028億436万-7.74%-2.62
11/15920920910920+1.1%28,70027億7420万-9%-2.6
11/14910920910910+1.11%43,70027億4405万-10.26%-2.57
11/13880920880900-11.76%178,60027億1389万-11.5%-2.54
11/121,0601,0601,0101,020-4.67%70,10030億7574万+0.1%-2.88
11/111,0801,0901,0501,070-0.93%49,10032億2652万+5.11%-3.02
11/081,0501,0801,0301,080+0.93%22,10032億5667万+6.3%-3.05
11/071,0801,0801,0401,070+0.94%43,00032億2652万+5.52%-3.02
11/061,0401,0701,0301,060+1.92%22,00031億9636万+4.54%-2.99
11/051,0201,0601,0101,040+2.97%47,60031億3605万+2.56%-2.94
11/011,0601,0609801,010-2.88%35,40030億4559万-0.39%-2.85
10/311,0901,1001,0301,040-3.7%47,00031億3605万+2.46%-2.94
10/301,0401,0901,0301,080+3.85%77,00032億5667万+6.72%-3.05