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
20187/1, 株式併合 5→1
2014
03/312,1102,1152,0552,085-0.48%353,8001263億9633万-8.47%10.150.69
03/282,0802,1002,0502,095-0.24%301,8001270億255万-8.6%10.20.69
03/272,1002,1102,0502,100-1.87%351,8001273億566万-8.77%10.220.69
03/262,1352,1602,1252,140-1.15%302,4001297億3053万-7.48%10.420.71
03/252,1602,1902,1202,165-0.23%327,0001312億4607万-6.8%10.540.71
03/242,2052,2552,1652,170-0.69%271,2001315億4918万-6.87%10.560.72
03/202,2452,2502,1852,185-2.89%160,6001324億5851万-6.42%10.630.72
03/192,2402,2752,2202,250+0.9%164,0001363億9892万-3.85%10.950.74
03/182,2602,2602,2252,230+0.22%200,2001351億8649万-5.11%10.850.74
03/172,2302,2502,2102,225-0.22%180,0001348億8338万-5.68%10.830.73
03/142,2452,2702,2252,230-3.88%328,8001351億8649万-5.83%10.850.74
03/132,3102,3352,3102,320+0.43%108,0001406億4244万-2.15%11.290.77
03/122,3252,3302,3002,310-1.91%152,4001400億3623万-2.49%11.240.76
03/112,3502,3702,3252,355+0.21%133,2001427億6420万-0.46%11.460.78
03/102,3752,3802,3402,350-1.88%245,6001424億6110万-0.72%11.440.78
03/072,3952,4052,3652,395+0.21%121,6001451億8907万+0.93%11.660.79
03/062,3502,3952,3402,390+1.27%87,6001448億8597万+0.59%11.630.79
03/052,4002,4002,3352,360-0.84%220,6001430億6731万-0.92%11.490.78
03/042,3602,4352,3502,380+3.7%272,4001442億7975万-0.25%11.580.78
03/032,3002,3052,2602,295-1.29%102,0001391億2690万-3.93%11.170.76
02/282,3202,3402,2902,325-0.64%197,0001409億4555万-3.04%11.320.77
02/272,3552,3752,3402,340-2.09%116,6001418億5488万-2.78%11.390.77
02/262,4052,4202,3852,390-2.25%111,4001448億8597万-1.08%11.630.79
02/252,4502,4652,4252,445+1.03%119,4001482億2016万+0.99%11.90.81
02/242,4152,4602,3902,420-0.21%69,4001467億462万-0.12%11.780.8
02/212,3502,4352,3502,425+2.97%119,8001470億773万0%11.80.8
02/202,3602,4052,3452,355-1.05%155,0001427億6420万-2.97%11.460.78
02/192,3802,3902,3602,380-0.42%87,2001442億7975万-2.18%11.580.78
02/182,3452,4002,3252,390+2.58%186,4001448億8597万-2.05%11.630.79
02/172,3052,3402,2802,330+0.87%94,8001412億4866万-4.82%11.340.77
02/142,3102,3202,2752,310+0.22%209,4001400億3623万-6.14%11.240.76
02/132,3752,3802,2952,305-7.43%415,0001397億3312万-6.83%11.220.76
02/122,4902,4952,4502,490+1.22%226,4001509億4814万+0.2%12.120.82
02/102,4652,4702,4352,460+0.82%150,4001491億2949万-1.2%11.970.81
02/072,3702,4452,3652,440+5.4%195,6001479億1705万-2.2%11.880.8
02/062,2652,3352,2552,315+1.76%114,6001403億3933万-7.47%11.270.76
02/052,2552,2902,2402,275+2.02%182,0001379億1446万-9.47%11.070.75
02/042,3252,3352,2302,230-6.3%227,0001351億8649万-11.65%10.850.74
02/032,4502,4702,3802,380-4.42%158,2001442億7975万-6.15%11.580.78
01/312,4902,5252,4602,490+0.81%179,0001509億4814万-2.01%12.120.82
01/302,4852,5002,4552,470-2.95%136,4001497億3570万-2.79%12.020.81
01/292,5202,5552,5052,545+3.46%143,4001542億8234万+0.2%12.390.84
01/282,4602,4852,4502,4600%181,0001491億2949万-3.07%11.970.81
01/272,4602,5002,4552,460-2.57%181,0001491億2949万-3.04%11.970.81
01/242,5302,5502,5052,525-0.79%204,4001530億6990万-0.51%12.290.83
01/232,5752,5802,5402,545-0.59%185,4001542億8234万+0.32%12.390.84
01/222,5302,5602,5152,560+1.79%188,0001551億9166万+0.91%12.460.84
01/212,5102,5302,5002,515+0.4%150,4001524億6368万-0.87%12.240.83
01/202,4852,5152,4702,505+1.21%188,8001518億5747万-1.38%12.190.83
01/172,4452,4802,4402,475+0.61%179,0001500億3881万-2.64%12.050.82
01/162,5102,5152,4402,460-1.6%437,6001491億2949万-3.34%11.970.81
01/152,5302,5452,4652,500-2.72%390,6001515億5436万-1.96%12.170.82
01/142,5752,6102,5502,570-0.96%219,2001557億9788万+0.55%12.510.85
01/102,6252,6302,5752,595-1.7%183,4001573億1342万+1.45%12.630.86
01/092,6252,6402,6102,6400%138,6001600億4140万+3.13%12.850.87
01/082,6052,6402,6052,640+2.33%141,8001600億4140万+3.21%12.850.87
01/072,5952,6152,5752,580-1.34%128,4001564億410万+0.94%12.560.85
01/062,6002,6252,5852,615+0.77%192,4001585億2586万+2.23%12.730.86
2013
12/302,6002,6002,5552,595-0.19%186,6001573億1342万+1.41%12.630.86
12/272,5652,6002,5102,600+0.19%331,6001576億1653万+1.56%12.650.86
12/262,5802,6252,5302,595+2.17%163,0001573億1342万+1.29%12.630.86
12/252,5352,5502,5252,540+0.2%215,2001539億7923万-0.94%12.360.84
12/242,5252,5502,5102,535+1%235,8001536億7612万-1.25%12.340.84
12/202,4602,5102,4602,510+1.21%164,4001521億6057万-2.37%12.220.83
12/192,4902,5152,4652,480+0.61%184,0001503億4192万-3.73%12.070.82
12/182,4602,4902,4602,465-0.6%134,0001494億3260万-4.57%120.81
12/172,4502,4902,4502,480+1.43%91,8001503億4192万-4.17%12.070.82
12/162,4602,4752,4302,445-1.41%92,0001482億2016万-5.74%11.90.81
12/132,4552,5152,4552,480-0.6%222,2001503億4192万-4.62%12.070.82
12/122,5352,5352,4802,495-1.96%124,4001512億5125万-3.96%12.140.82
12/112,5652,5752,5202,545-1.17%73,8001542億8234万-2.04%12.390.84
12/102,5952,6152,5652,575-0.19%94,4001561億99万-0.73%12.530.85
12/092,5802,5952,5702,580+1.38%49,4001564億410万-0.31%12.560.85
12/062,5502,5652,5302,545-0.39%71,8001542億8234万-1.43%12.390.84
12/052,5852,6002,5552,555-1.35%59,8001548億8855万-0.97%12.440.84
12/042,6002,6202,5602,590-1.89%75,4001570億1031万+0.5%12.610.85
12/032,6502,6552,6202,640+0.19%111,8001600億4140万+2.64%12.850.87
12/022,6502,6602,6202,635-0.38%86,8001597億3829万+2.73%12.820.87
11/292,6002,6502,5902,645+1.93%172,8001603億4451万+3.48%12.870.87
11/282,5952,6152,5852,595+0.39%68,4001573億1342万+1.76%12.630.86
11/272,6052,6152,5752,585-1.52%66,6001567億721万+1.53%12.580.85
11/262,6252,6402,6102,625-0.19%145,4001591億3208万+3.18%12.780.87
11/252,6452,6452,5852,630-0.38%117,2001594億3518万+3.58%12.80.87
11/222,6552,6752,6252,640-0.19%150,6001600億4140万+4.22%12.850.87
11/212,6302,6502,6102,645+0.57%86,2001603億4451万+4.67%12.870.87
11/202,6302,6552,6152,630-0.19%118,8001594億3518万+4.41%12.80.87
11/192,6052,6452,6002,635+0.19%54,2001597億3829万+4.9%12.820.87
11/182,6452,6452,6052,630-0.38%102,2001594億3518万+5.03%12.80.87
11/152,6452,6502,6252,640+0.19%115,4001600億4140万+5.85%12.850.87
11/142,6002,6452,6002,635+1.35%171,4001597億3829万+6.04%12.820.87
11/132,6102,6202,5852,600-0.76%105,0001576億1653万+5.09%12.650.86
11/122,5902,6202,5702,620+0.96%157,6001588億2897万+6.37%12.750.86
11/112,5002,6702,4952,595+5.92%292,2001573億1342万+5.75%12.630.86
11/082,4302,4702,4302,450-1.21%40,6001485億2327万+0.12%11.920.81
11/072,4852,4952,4352,480+0.81%83,8001503億4192万+1.31%12.070.82
11/062,4152,4752,4052,460+1.65%57,0001491億2949万+0.45%11.970.81
11/052,4502,4502,4002,4200%73,0001467億462万-1.35%11.780.8
11/012,4952,4952,4052,420-3.01%77,8001467億462万-1.55%11.780.8
10/312,4902,5152,4802,495+0.4%88,4001512億5125万+1.18%12.140.82
10/302,4752,4952,4652,485+1.02%55,6001506億4503万+0.61%12.090.82