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
03/313,5253,5503,5253,5250%1,400146億2875万-2.46%39.191.71
03/283,5103,5303,4603,525+0.43%2,600146億2875万-2.33%39.191.71
03/273,4703,5303,4203,510-1.96%4,200145億6650万-2.55%39.021.7
03/263,6003,6053,5353,580-0.28%3,200148億5700万-0.44%39.81.73
03/253,6303,6703,5503,590-2.31%4,000148億9850万+0.17%39.911.74
03/243,6953,7253,6203,675+8.25%11,200152億5125万+2.91%40.861.78
03/203,4253,4303,3903,395-1.45%6,200140億8925万-4.53%37.741.64
03/193,4953,4953,4453,445-1.57%4,600142億9675万-3.01%38.31.67
03/183,5453,5803,3803,500-0.85%9,600145億2500万-1.52%38.911.69
03/173,5603,5653,4603,530-1.53%8,600146億4950万-0.62%39.241.71
03/143,6503,6653,5353,585-3.24%7,000148億7775万+0.99%39.851.73
03/133,6903,7203,6903,705+1.09%1,800153億7575万+4.48%41.191.79
03/123,7003,7003,6503,665-1.35%3,800152億975万+3.59%40.741.77
03/113,6603,7153,6603,715+1.09%2,200154億1725万+5.3%41.31.8
03/103,6703,7253,6553,675+0.14%2,800152億5125万+4.11%40.861.78
03/073,6703,6853,6603,670+0.14%3,600152億3050万+3.7%40.81.78
03/063,6753,7003,6453,665-0.54%5,400152億975万+3.18%40.741.77
03/053,7103,7253,6853,685-1.34%5,000152億9275万+3.4%40.971.78
03/043,7053,7403,6303,735-1.19%7,200155億25万+4.48%41.521.81
03/033,8353,8353,6553,780+0.4%13,000156億8700万+5.47%42.021.83
02/283,7003,7703,6903,765+0.67%14,400156億2475万+4.67%41.861.82
02/273,7503,8703,6753,740-4.1%55,400155億2100万+3.54%41.581.81
02/263,3853,9003,3853,900+14.71%109,200161億8500万+7.53%43.361.89
02/253,4053,4403,4003,4000%9,600141億1000万-6.49%37.81.65
02/243,4103,4253,3853,4000%9,600141億1000万-7.28%37.81.65
02/213,3753,4203,3753,400+1.49%13,600141億1000万-8.08%37.81.65
02/203,3053,4003,3053,350+0.3%12,400139億250万-10.26%37.241.62
02/193,3003,3453,3003,340+1.21%9,000138億6100万-11.38%37.131.62
02/183,2953,3503,2953,300+1.07%7,200136億9500万-13.29%36.691.6
02/173,2953,2953,2453,265-0.91%8,000135億4975万-15.13%36.31.58
02/143,3153,3353,2803,2950%10,800136億7425万-15.38%36.631.59
02/133,5003,5003,2503,295-5.72%27,000136億7425万-16.16%36.631.59
02/123,4503,5303,4503,495+1.45%17,400145億425万-11.85%38.851.69
02/103,4603,4703,4253,445-1.01%13,600142億9675万-13.7%38.31.67
02/073,5553,5553,4503,480-0.43%15,400144億4200万-13.41%38.691.68
02/063,4953,5003,4503,495+0.29%8,800145億425万-13.55%38.851.69
02/053,4553,5203,4503,485+1.75%20,600144億6275万-14.25%38.741.69
02/043,4953,6003,4003,425-8.79%39,400142億1375万-16.07%38.081.66
02/033,9153,9153,7553,755-3.84%13,000155億8325万-8.39%41.741.82
01/313,9953,9953,8553,905-2.13%10,200162億575万-4.9%43.411.89
01/303,9703,9903,9003,990+0.25%12,200165億5850万-2.9%44.361.93
01/293,9754,0003,9603,980+0.38%7,600165億1700万-3.16%44.251.93
01/283,9503,9753,9353,965+0.25%10,000164億5475万-3.53%44.081.92
01/273,9703,9753,9303,955-3.42%16,000164億1325万-3.89%43.971.91
01/244,1454,1454,0854,095-1.33%6,400169億9425万-0.7%45.521.98
01/234,1054,1504,1054,150+1.22%4,400172億2250万+0.61%46.142.01
01/224,1254,1354,0854,100-0.61%7,400170億1500万-0.39%45.581.98
01/214,1854,2004,1054,125-1.2%13,400171億1875万+0.29%45.862
01/204,1754,2004,1754,175-0.71%14,000173億2625万+1.58%46.412.02
01/174,2204,2354,1754,205-1.29%7,600174億5075万+2.36%46.752.03
01/164,2304,2604,2004,260+0.47%5,800176億7900万+3.65%47.362.06
01/154,2704,3254,2404,240-0.7%2,400175億9600万+3.04%47.142.05
01/144,3154,3404,2004,270-1.04%8,400177億2050万+3.67%47.472.07
01/104,3754,3754,1804,315-3.03%14,600179億725万+4.66%47.972.09
01/094,1954,4504,1804,450+6.21%26,000184億6750万+7.85%49.472.15
01/084,1754,2154,1754,190+0.36%3,600173億8850万+1.58%46.582.03
01/074,1804,1954,1654,175-0.12%3,200173億2625万+1.02%46.412.02
01/064,1804,1954,1304,180+1.7%9,600173億4700万+0.92%46.472.02
2013
12/304,1154,1254,0954,110+0.86%3,600170億5650万-1.04%45.691.99
12/274,0404,0754,0404,075+0.99%9,200169億1125万-2.18%45.31.97
12/263,8704,0353,8704,035+3.73%8,600167億4525万-3.52%44.861.95
12/253,8853,8903,8553,8900%13,600161億4350万-7.36%43.251.88
12/243,9053,9153,8903,890-0.89%13,000161億4350万-7.86%43.251.88
12/203,9353,9753,9053,925-1.63%12,800162億8875万-7.54%43.631.9
12/194,0104,0253,9903,990-0.13%10,800165億5850万-6.51%44.361.93
12/184,0004,0203,9753,995-0.13%7,200165億7925万-6.83%44.411.93
12/174,0504,0503,9754,000-1.72%13,400166億-7.15%44.471.94
12/164,1954,1954,0704,070-2.98%4,800168億9050万-5.96%45.251.97
12/134,1404,2104,1104,195+1.82%11,400174億925万-3.5%46.642.03
12/123,9704,1503,9204,120+5.37%23,800170億9800万-5.57%45.81.99
12/114,0054,0503,9053,910-2.98%16,000162億2650万-10.85%43.471.89
12/104,0504,0654,0254,030-0.62%10,400167億2450万-8.66%44.81.95
12/094,1054,1204,0404,055-1.93%15,200168億2825万-8.55%45.081.96
12/064,2454,2554,1304,135-2.82%11,400171億6025万-7.16%45.972
12/054,3554,3554,2504,255-2.63%11,600176億5825万-4.79%47.32.06
12/044,3354,4004,3154,370+0.69%12,400181億3550万-2.43%48.582.11
12/034,3554,3704,3404,340-0.8%9,200180億1100万-3.28%48.252.1
12/024,3854,4004,3754,375-0.57%6,200181億5625万-2.67%48.642.12
11/294,4104,4104,3804,400-0.23%8,400182億6000万-2.27%48.922.13
11/284,4054,4204,4004,410+0.23%4,600183億150万-2.17%49.032.13
11/274,4054,4254,4004,400-0.11%7,000182億6000万-2.5%48.922.13
11/264,4254,4354,4004,405-0.68%6,800182億8075万-2.54%48.972.13
11/254,4504,4754,4254,435-0.34%14,000184億525万-2.01%49.32.15
11/224,4904,4954,4504,450-0.34%6,600184億6750万-1.77%49.472.15
11/214,4604,5054,4504,465+0.11%9,000185億2975万-1.5%49.642.16
11/204,4604,4704,4504,4600%6,400185億900万-1.63%49.582.16
11/194,4854,4954,4554,460-0.56%8,400185億900万-1.68%49.582.16
11/184,5004,5104,4854,485-0.11%5,600186億1275万-1.23%49.862.17
11/154,4804,5154,4804,490-0.11%7,600186億3350万-1.14%49.922.17
11/144,5254,5304,4904,495-0.11%5,000186億5425万-1.08%49.972.17
11/134,4554,5304,4554,5000%5,800186億7500万-0.86%50.032.18
11/124,4954,5054,4404,500-0.66%12,000186億7500万-0.79%50.032.18
11/114,6004,6804,5004,530-1.52%21,000187億9950万-0.11%50.362.19
11/084,6754,7154,6004,600-2.13%14,000190億9000万+1.46%51.142.23
11/074,5754,7004,5654,700+3.07%17,000195億500万+3.75%52.252.27
11/064,5754,5754,5604,560-0.33%3,400189億2400万+0.77%50.692.21
11/054,5654,5754,5554,575+0.55%7,800189億8625万+1.06%50.862.21
11/014,5204,5554,5154,550+0.66%7,400188億8250万+0.49%50.582.2
10/314,5404,5654,5204,520+0.22%6,800187億5800万-0.29%50.252.19
10/304,5404,5704,5104,510-1.1%9,600187億1650万-0.55%50.142.18