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
202110/1, 株式併合 10→1
2014
03/311,6801,6901,6001,610+0.63%25,130107億4248万-1.71%-2.04
03/281,5001,6201,5001,600+7.38%43,470106億7576万-2.56%-2.02
03/271,3901,5001,3601,490+7.97%33,74099億4180万-9.31%-1.88
03/261,4001,4401,3601,380-4.17%49,34092億784万-16.46%-1.74
03/251,4901,5001,4401,440-5.26%20,55096億818万-13.51%-1.82
03/241,4901,5301,4901,520-0.65%18,670101億4197万-9.09%-1.92
03/201,5401,5601,4601,530-1.92%42,230102億869万-8.71%-1.93
03/191,6001,6101,5301,560-3.11%24,010104億886万-7.2%-1.97
03/181,5801,6501,5701,610+4.55%38,740107億4248万-4.56%-2.04
03/171,5601,6101,5401,540-4.35%34,890102億7542万-9.04%-1.95
03/141,6201,6801,6101,610-4.73%36,480107億4248万-5.41%-2.04
03/131,7301,7801,6801,690-3.43%32,390112億7627万-0.94%-2.14
03/121,7901,7901,7501,750-3.31%22,850116億7661万+2.64%-2.21
03/111,8401,8901,7901,810-1.63%40,360120億7695万+6.6%-2.29
03/101,7501,8401,7301,840+2.79%49,820122億7712万+8.68%-2.33
03/071,7001,9301,7001,790+8.48%414,670119億4350万+5.67%-2.26
03/061,6501,6901,6201,650+1.23%17,710110億938万-3%-2.09
03/051,7001,7001,6301,630-2.4%19,640108億7593万-5.12%-2.06
03/041,6001,6801,6001,6700%13,870111億4282万-3.47%-2.11
03/031,6501,6801,6001,670-0.6%12,880111億4282万-4.19%-2.11
02/281,6901,7201,6501,680-2.33%23,420112億955万-4.6%-2.12
02/271,7501,7901,7201,720-2.27%26,810114億7644万-3.43%-2.17
02/261,7001,7901,6701,760+2.33%40,640117億4333万-2.33%-2.22
02/251,7101,7401,6901,720+2.38%25,790114億7644万-5.44%-2.17
02/241,7001,7301,6501,680-1.18%26,750112億955万-8.7%-2.12
02/211,6501,7001,6401,700+3.66%18,240113億4299万-8.8%-2.15
02/201,7201,7201,6101,640-3.53%26,230109億4265万-13.09%-2.07
02/191,6801,7501,6601,700-1.16%24,960113億4299万-11.23%-2.15
02/181,6301,7401,6101,720+7.5%87,200114億7644万-11.29%-2.17
02/171,6101,6201,5101,600-1.23%47,130106億7576万-18.7%-2.02
02/141,6201,6601,5801,620-2.99%60,480108億920万-18.8%-2.05
02/131,8001,8301,6601,670-1.76%69,460111億4282万-17.49%-2.11
02/121,8001,8101,7001,700-3.95%40,930113億4299万-16.91%-2.15
02/101,7801,8501,7501,770+0.57%48,800118億1006万-14.62%-2.24
02/071,7501,8401,7401,760+2.33%84,100117億4333万-16.23%-2.22
02/061,6101,7801,6101,720+3.61%80,550114億7644万-19.13%-2.17
02/051,6801,7201,6001,660+6.41%115,140110億7610万-23.04%-2.1
02/041,5001,6201,4401,560-8.24%122,560104億886万-28.47%-1.97
02/031,8201,8401,6701,700-9.09%72,410113億4299万-22.83%-2.15
01/311,9602,0701,8601,870-4.59%93,130124億7729万-15.99%-2.36
01/301,9701,9901,9401,960-4.85%49,270130億7780万-12.62%-2.48
01/291,9902,0801,9802,060+5.64%43,680137億4504万-8.77%-2.6
01/282,0302,0401,9501,950-2.01%39,020130億1108万-14.02%-2.47
01/271,9902,0501,9801,990-5.69%96,620132億7797万-12.91%-2.52
01/242,1302,1502,0902,110-3.65%84,140140億7866万-8.46%-2.67
01/232,2302,2502,1902,190-1.79%40,560146億1245万-5.73%-2.77
01/222,1802,2502,1702,230+1.36%52,700148億7934万-4.7%-2.82
01/212,2702,2702,1802,200-2.22%90,740146億7917万-6.7%-2.78
01/202,3102,3102,2402,250-1.32%52,200150億1279万-5.18%-2.84
01/172,2602,3102,2502,280+0.44%45,470152億1296万-4.44%-2.88
01/162,3502,3502,2502,270-2.58%99,910151億4623万-5.5%-2.87
01/152,3702,4502,3102,330+0.87%128,390155億4657万-3.72%-2.95
01/142,3502,4702,2202,310-4.94%376,060154億1313万-5.09%-2.92
01/102,3502,9502,3502,430+6.58%1,651,510162億1381万-1.26%-3.07
01/092,2902,3502,2702,280-2.56%32,300152億1296万-8.25%-2.88
01/082,2502,4002,2302,340+4.93%60,100156億1330万-5.76%-2.96
01/072,3302,3502,2202,230-5.91%59,090148億7934万-10.08%-2.82
01/062,4502,4502,3702,370-4.05%37,670158億1347万-4.4%-3
2013
12/302,5502,5502,4502,470+2.49%35,120164億8070万-0.24%-3.12
12/272,4702,5202,3802,410-2.82%58,320160億8036万-2.43%-3.05
12/262,4002,6302,3602,480+10.22%161,890165億4743万+0.36%-3.14
12/252,1502,3002,1502,250+6.13%68,520150億1279万-8.94%-2.84
12/242,2402,2502,1202,120-6.61%99,450141億4538万-14.41%-2.68
12/202,3002,3302,2402,270-0.87%52,200151億4623万-8.54%-2.87
12/192,3602,3802,2702,290-1.72%29,960152億7968万-7.47%-2.89
12/182,2702,4002,2702,3300%35,500155億4657万-5.52%-2.95
12/172,3702,4202,3102,330-1.27%42,770155億4657万-5.05%-2.95
12/162,5102,5202,3602,360-5.22%51,140157億4674万-3.32%-2.98
12/132,5602,5702,4402,490-3.11%53,070166億1415万+2.81%-3.15
12/122,5702,6402,5602,570-1.91%31,270171億4794万+6.77%-3.25
12/112,5802,6302,5302,620-2.24%73,480174億8156万+9.58%-3.31
12/102,5302,8802,5202,680+4.69%218,730178億8190万+13.18%-3.39
12/092,6102,6302,5002,560-0.78%63,810170億8122万+9.26%-3.24
12/062,6102,6302,4902,580-3.37%98,350172億1466万+10.35%-3.26
12/052,8002,8502,6202,670-1.84%149,290178億1517万+14.2%-3.38
12/042,7402,9102,5302,720+1.12%278,070181億4879万+16.34%-3.44
12/032,9502,9602,6802,690-10.03%302,820179億4862万+14.76%-3.4
12/023,2703,2902,9402,990-1.32%1,042,480199億5033万+27.02%-3.78
11/292,4103,0302,3603,030+35.87%1,313,750202億1722万+28.77%-3.83
11/282,2402,3002,1902,230-0.89%33,100148億7934万-5.23%-2.82
11/272,2302,3502,2102,250+1.35%35,190150億1279万-5.9%-2.84
11/262,2602,2802,2202,220-2.63%23,560148億1262万-8.26%-2.81
11/252,3202,3302,2302,280-1.72%39,050152億1296万-6.98%-2.88
11/222,4902,4902,2802,320-4.92%74,480154億7985万-6.3%-2.93
11/212,4302,4902,4102,440-1.61%49,800162億8053万-2.4%-3.08
11/202,4002,6702,4002,480+3.33%230,980165億4743万-1.63%-3.14
11/192,1702,5002,1602,400+6.67%247,270160億1364万-5.29%-3.03
11/182,1302,5202,1202,250+7.14%191,040150億1279万-11.87%-2.84
11/152,0802,1902,0702,100+1.45%41,900140億1193万-18.57%-2.65
11/142,2002,2002,0702,070+2.48%72,840138億1176万-20.57%-2.62
11/131,9702,0601,9702,020+0.5%21,340134億7815万-23.37%-2.55
11/121,8602,0201,8302,010+6.35%60,030134億1142万-24.72%-2.54
11/112,0902,0901,8901,890-10%72,620126億1074万-30.28%-2.39
11/082,1002,1902,0802,100-3.23%58,130140億1193万-23.86%-2.65
11/072,0802,2202,0402,170+5.85%86,630144億7900万-22.44%-2.74
11/062,0002,0702,0002,0500%76,980136億7832万-27.69%-2.59
11/051,9602,0601,9002,050-15.98%197,840136億7832万-28.82%-2.59
11/012,6002,6202,3602,440-5.43%40,350162億8053万-16.52%-3.08
10/312,6502,7402,5302,580-3.37%36,230172億1466万-12.48%-3.26
10/302,8902,9002,6702,670-6.64%81,130178億1517万-10.01%-3.38