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 10→1
2014
03/312,4002,4002,3402,350-0.42%3,800130億7587万-3.29%65.051.41
03/282,3802,3802,3202,360+0.85%7,000131億3151万-3%65.321.42
03/272,3502,3602,3102,340-1.68%7,800130億2022万-3.86%64.771.41
03/262,4002,4002,3602,380-0.42%10,300132億4279万-2.38%65.881.43
03/252,3802,4002,3602,390+0.42%6,500132億9843万-2.13%66.151.44
03/242,3502,4002,3502,380+0.42%6,900132億4279万-2.58%65.881.43
03/202,4002,4002,3502,370-1.25%4,700131億8715万-3.03%65.61.42
03/192,4302,4302,3802,400-1.23%2,700133億5408万-1.88%66.431.44
03/182,4002,4302,4002,430+1.25%2,000135億2100万-0.74%67.261.46
03/172,4202,4302,3902,400-1.64%6,700133億5408万-1.96%66.431.44
03/142,4702,4702,4402,440-1.61%7,100135億7664万-0.37%67.541.47
03/132,5202,5202,4802,480-1.2%3,800137億9921万+1.35%68.641.49
03/122,5202,5202,5002,510-0.79%2,900139億6614万+2.78%69.471.51
03/112,5202,5302,5102,530+1.2%3,500140億7742万+4.03%70.031.52
03/102,5002,5102,5002,500+0.4%4,800139億1050万+3.14%69.21.5
03/072,4902,5002,4802,490+0.4%2,600138億5485万+2.72%68.921.5
03/062,4502,4802,4502,480+1.22%5,400137億9921万+2.35%68.641.49
03/052,4402,4602,4402,450+0.41%1,900136億3229万+1.03%67.811.47
03/042,4502,4502,4302,440+0.41%2,200135億7664万+0.58%67.541.47
03/032,4302,4402,4202,4300%2,400135億2100万+0.12%67.261.46
02/282,4602,4602,4302,430-0.82%3,300135億2100万0%67.261.46
02/272,4602,4602,4302,450-0.41%1,700136億3229万+0.66%67.811.47
02/262,4302,4602,4202,460+1.65%2,100136億8793万+0.9%68.091.48
02/252,4302,4402,4102,420-0.41%3,300134億6536万-0.86%66.981.45
02/242,4502,4502,4302,4300%2,800135億2100万-0.65%67.261.46
02/212,4102,4602,4102,430+1.25%2,500135億2100万-0.82%67.261.46
02/202,4202,4302,4002,400-1.64%3,100133億5408万-2.16%66.431.44
02/192,4202,4502,4202,440-0.81%1,200135億7664万-0.69%67.541.47
02/182,4402,4702,4102,460+1.65%6,900136億8793万+0.12%68.091.48
02/172,4202,4402,4002,420+0.83%2,100134億6536万-1.59%66.981.45
02/142,4402,4402,4002,400-0.83%3,400133億5408万-2.6%66.431.44
02/132,4702,4702,4202,420-1.22%2,500134億6536万-2.02%66.981.45
02/122,4802,4802,4502,4500%3,000136億3229万-0.97%67.811.47
02/102,4602,4702,4502,450+1.24%3,300136億3229万-1.09%67.811.47
02/072,4402,4402,3902,420+1.68%4,300134億6536万-2.26%66.981.45
02/062,3802,4002,3602,380+1.28%3,000132億4279万-3.88%65.881.43
02/052,3102,4402,3102,350+3.98%6,200130億7587万-5.09%65.051.41
02/042,2602,3002,2502,260-3.83%10,300125億7509万-8.69%62.551.36
02/032,4602,4602,3502,350-5.24%12,300130億7587万-5.13%65.051.41
01/312,4802,4902,4602,4800%4,000137億9921万+0.16%68.641.49
01/302,4802,5302,4602,480-1.59%4,100137億9921万+0.32%68.641.49
01/292,5202,5302,5102,520+1.2%2,500140億2178万+2.11%69.751.51
01/282,4602,5302,4602,490+1.63%3,400138億5485万+1.14%68.921.5
01/272,4302,4602,4202,450-2%6,400136億3229万-0.28%67.811.47
01/242,5102,5402,4702,500-1.57%10,000139億1050万+1.79%69.21.5
01/232,5602,5702,5402,540-0.39%5,000141億3306万+3.63%70.31.53
01/222,5402,5602,5302,550+0.39%4,800141億8871万+4.29%70.581.53
01/212,5802,5902,5302,540-0.39%8,500141億3306万+4.1%70.31.53
01/202,5902,5902,5402,550+0.79%7,600141億8871万+4.72%70.581.53
01/172,5002,5602,5002,530+1.2%6,300140億7742万+4.12%70.031.52
01/162,5102,5102,4802,500+0.4%3,300139億1050万+3.09%69.21.5
01/152,5102,5102,4802,490+1.63%2,500138億5485万+2.77%68.921.5
01/142,4902,5002,4302,450-2%11,500136億3229万+1.16%67.811.47
01/102,5602,5602,4902,500-1.96%8,600139億1050万+3.26%69.21.5
01/092,5402,5502,5302,550+0.39%2,700141億8871万+5.46%70.581.53
01/082,5602,5602,5302,5400%4,400141億3306万+5.31%70.31.53
01/072,5402,5602,5102,540+0.79%9,500141億3306万+5.57%70.31.53
01/062,4702,5602,4702,520+3.7%14,300140億2178万+5%69.751.51
2013
12/302,4602,4602,4102,430+1.25%4,700135億2100万+1.42%67.261.46
12/272,3802,4002,3702,400+0.84%4,400133億5408万+0.33%66.431.44
12/262,3502,3802,3202,380+2.15%3,300132億4279万-0.38%65.881.43
12/252,3002,3302,2902,330+0.87%12,300129億6458万-2.35%64.491.4
12/242,3402,3502,3102,310-1.28%13,200128億5330万-3.14%63.941.39
12/202,3602,3602,3402,340-1.27%6,200130億2022万-1.93%64.771.41
12/192,3902,3902,3502,370-0.42%6,400131億8715万-0.59%65.61.42
12/182,3602,3902,3502,3800%3,300132億4279万-0.04%65.881.43
12/172,4102,4102,3602,380+0.85%4,000132億4279万+0.17%65.881.43
12/162,3802,4102,3602,360-2.07%6,700131億3151万-0.51%65.321.42
12/132,3902,4102,3802,410+1.26%10,000134億972万+1.86%66.711.45
12/122,4002,4102,3702,380-0.83%6,300132億4279万+0.89%65.881.43
12/112,4102,4202,3902,400-0.41%3,600133億5408万+2%66.431.44
12/102,4302,4302,3902,410-0.82%6,600134億972万+2.68%66.711.45
12/092,4102,4502,4002,430+0.41%6,800135億2100万+3.85%67.261.46
12/062,4102,4302,4002,420+0.41%4,800134億6536万+3.82%66.981.45
12/052,4402,4402,4002,410-1.23%3,600134億972万+3.66%66.711.45
12/042,4502,4602,4302,440-1.21%4,300135億7664万+5.17%67.541.47
12/032,4302,4902,4302,470+1.65%6,500137億4357万+6.65%68.371.48
12/022,4302,4402,4102,4300%5,800135億2100万+5.19%67.261.46
11/292,4102,4402,4002,430+1.25%9,100135億2100万+5.33%67.261.46
11/282,3902,4002,3702,400+0.42%7,700133億5408万+4.17%66.431.44
11/272,4002,4002,3902,3900%4,600132億9843万+3.82%66.151.44
11/262,3902,4002,3602,390-0.42%7,500132億9843万+3.91%66.151.44
11/252,3802,4002,3602,400+2.13%9,700133億5408万+4.44%66.431.44
11/222,3302,3702,3202,350+1.29%7,600130億7587万+2.35%65.051.41
11/212,3102,3502,3102,320+0.87%3,800129億894万+1.13%64.211.39
11/202,3102,3202,3002,300-0.43%3,200127億9766万+0.26%63.661.38
11/192,3302,3302,3002,310-0.43%2,500128億5330万+0.65%63.941.39
11/182,3202,3402,3202,320+0.43%2,100129億894万+1.18%64.211.39
11/152,2902,3102,2902,310+0.87%6,000128億5330万+0.92%63.941.39
11/142,2902,2902,2602,290+1.33%2,400127億4201万+0.22%63.381.38
11/132,2702,2802,2602,2600%1,300125億7509万-0.88%62.551.36
11/122,2302,2602,2202,260+1.35%3,800125億7509万-0.7%62.551.36
11/112,2402,2402,2302,2300%2,500124億816万-1.89%61.721.34
11/082,2302,2402,2202,2300%2,100124億816万-1.85%61.721.34
11/072,2402,2402,2302,230-0.45%1,900124億816万-1.89%61.721.34
11/062,2302,2502,2302,240+0.45%1,600124億6380万-1.58%621.34
11/052,2802,2802,2302,230+0.45%2,800124億816万-2.11%61.721.34
11/012,2702,2702,2202,220-2.2%5,200123億5252万-2.8%61.451.33
10/312,2702,2802,2602,270-0.87%4,800126億3073万-0.92%62.831.36
10/302,3202,3302,2802,290-1.29%5,900127億4201万-0.35%63.381.38