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
03/312,2202,2302,1902,2100%42,900345億9902万-3.03%10.090.63
03/282,2002,2102,1802,210-0.9%52,000345億9902万-3.32%10.090.63
03/272,1702,2302,1602,230+1.36%28,000349億1214万-2.66%10.180.64
03/262,2002,2202,1902,200+0.46%28,500344億4247万-4.26%10.050.63
03/252,1202,2102,1202,190+1.39%67,000342億8591万-5.11%100.62
03/242,1202,2002,1202,160+2.37%76,900338億1624万-6.74%9.860.62
03/202,2002,2102,1102,110-4.09%73,100330億3346万-9.17%9.640.6
03/192,2302,2402,1602,200-0.9%70,100344億4247万-5.82%10.050.63
03/182,2002,2402,1902,220+2.3%39,000347億5558万-5.41%10.140.63
03/172,2202,2302,1502,170-2.69%54,700339億7280万-7.93%9.910.62
03/142,2502,2702,2202,230-3.46%113,000349億1214万-5.91%10.180.64
03/132,3102,3202,2902,310+0.43%46,700361億6459万-2.78%10.550.66
03/122,3402,3402,3002,300-2.54%79,300360億803万-3.28%10.50.66
03/112,3702,3802,3402,360+0.43%59,700369億4737万-0.76%10.780.67
03/102,3702,3802,3402,350-0.42%37,800367億9082万-1.34%10.730.67
03/072,3702,3802,3302,3600%76,400369億4737万-1.26%10.780.67
03/062,3102,3602,3102,360+2.16%110,400369億4737万-1.34%10.780.67
03/052,3202,3402,3002,310+0.43%98,600361億6459万-3.67%10.550.66
03/042,3002,3202,2802,300+0.44%83,100360億803万-4.25%10.50.66
03/032,3202,3402,2802,290-2.55%118,700358億5148万-4.82%10.460.65
02/282,3702,3702,3202,350-1.26%75,100367億9082万-2.77%10.730.67
02/272,3902,3902,3602,3800%34,600372億6049万-1.98%10.870.68
02/262,4002,4102,3702,380-1.24%40,700372億6049万-2.46%10.870.68
02/252,4202,4202,3702,410+1.26%53,600377億3016万-1.67%11.010.69
02/242,3902,4402,3702,380-0.42%38,900372億6049万-3.33%10.870.68
02/212,3602,4002,3602,390+2.14%41,900374億1704万-3.36%10.910.68
02/202,4002,4002,3302,340-2.9%67,700366億3426万-5.8%10.690.67
02/192,4402,4502,3902,410-1.23%48,000377億3016万-3.52%11.010.69
02/182,3802,4402,3702,440+2.52%67,200381億9983万-2.63%11.140.69
02/172,3602,4002,3102,380+1.71%96,700372億6049万-5.44%10.870.68
02/142,4502,4702,3202,340-4.1%111,400366億3426万-7.51%10.690.67
02/132,4602,4802,4202,440-1.61%62,200381億9983万-4.09%11.140.69
02/122,5002,5002,4602,480+0.4%94,000388億2605万-2.78%11.330.71
02/102,5502,5502,4502,470-0.8%74,900386億6950万-3.44%11.280.7
02/072,4502,5002,4402,490+4.62%73,600389億8261万-2.96%11.370.71
02/062,3802,4202,3602,380+0.85%61,600372億6049万-7.47%10.870.68
02/052,3702,4002,3302,360+2.61%171,600369億4737万-8.46%10.780.67
02/042,3302,3702,2802,300-6.12%189,500360億803万-10.89%10.50.66
02/032,5102,5302,4402,450-4.67%149,800383億5638万-5.19%11.190.7
01/312,5602,6702,5002,570+6.64%326,800402億3506万-0.5%11.740.73
01/302,4402,4502,4002,410-3.6%74,900377億3016万-6.55%11.010.69
01/292,4502,5102,4402,500+4.17%84,000391億3917万-3.25%11.420.71
01/282,4202,4602,4002,400-0.41%77,400375億7360万-7.19%10.960.68
01/272,4502,4602,4002,410-5.86%167,100377億3016万-7.02%11.010.69
01/242,6002,6102,5402,560-3.03%88,200400億7851万-1.46%11.690.73
01/232,6702,6802,6402,640-1.12%57,000413億3096万+1.54%12.060.75
01/222,6602,6702,6402,670+0.75%61,700418億63万+2.57%12.190.76
01/212,6902,6902,6402,650-1.12%98,800414億8752万+1.69%12.10.75
01/202,6902,6902,6502,680+0.37%57,600419億5719万+2.64%12.240.76
01/172,6602,6902,6502,6700%78,700418億63万+2.22%12.190.76
01/162,6802,7102,6702,6700%86,800418億63万+2.1%12.190.76
01/152,6502,6702,6402,670+1.52%48,600418億63万+1.99%12.190.76
01/142,6502,6602,6102,630-2.95%98,100411億7440万+0.23%12.010.75
01/102,6802,7102,6602,710+0.37%67,200424億2686万+2.96%12.380.77
01/092,7102,7402,6802,700+0.75%191,600422億7030万+2.47%12.330.77
01/082,6402,6902,6102,680+2.29%102,400419億5719万+1.59%12.240.76
01/072,6302,6502,6202,620-1.13%52,000410億1785万-0.8%11.960.75
01/062,6702,6702,6102,650-0.75%85,500414億8752万+0.08%12.10.75
2013
12/302,7002,7102,6602,670+1.14%138,100418億63万+0.6%12.190.76
12/272,5902,6502,5602,640+3.53%120,700413億3096万-0.68%12.060.75
12/262,4502,5802,4502,550+5.37%98,700399億2195万-4.32%11.650.73
12/252,3702,4302,3702,420+2.11%127,000378億8671万-9.57%11.050.69
12/242,4402,4602,3602,370-2.87%103,600371億393万-11.93%10.820.67
12/202,4602,4602,4002,440-1.21%117,300381億9983万-9.9%11.140.69
12/192,5402,5702,4602,470-1.98%149,600386億6950万-9.29%11.280.7
12/182,5702,5902,5102,520-1.95%99,100394億5228万-7.89%11.510.72
12/172,5302,5902,5302,570+1.58%100,400402億3506万-6.41%11.740.73
12/162,5602,5702,4702,530-1.56%83,700396億884万-8.17%11.550.72
12/132,5702,6002,5602,570-1.91%128,600402億3506万-7.02%11.740.73
12/122,6702,6702,6202,620-2.96%52,300410億1785万-5.52%11.960.75
12/112,7402,7502,6802,700-1.82%38,400422億7030万-2.88%12.330.77
12/102,7502,7702,7402,750-0.72%36,400430億5308万-1.33%12.560.78
12/092,7602,7802,7402,770+1.84%23,100433億6620万-0.65%12.650.79
12/062,7202,7402,7002,720-0.37%34,300425億8341万-2.4%12.420.77
12/052,7502,7702,7202,730-1.09%41,100427億3997万-2.15%12.470.78
12/042,7902,8002,7602,760-2.13%60,200432億964万-1.43%12.60.79
12/032,8202,8502,8102,8200%61,300441億4898万+0.25%12.880.8
12/022,7802,8402,7702,820+1.44%65,700441億4898万-0.11%12.880.8
11/292,7702,8102,7702,780-0.36%49,500435億2275万-1.91%12.70.79
11/282,7602,8002,7602,790+1.45%69,900436億7931万-2.07%12.740.79
11/272,7702,7802,7402,750-1.43%41,900430億5308万-3.91%12.560.78
11/262,8002,8102,7702,790-0.36%40,800436億7931万-3.09%12.740.79
11/252,7902,8002,7802,800+0.72%32,000438億3587万-3.18%12.790.8
11/222,8202,8302,7702,780-1.07%54,400435億2275万-4.27%12.70.79
11/212,8102,8302,7902,8100%40,200439億9242万-3.64%12.830.8
11/202,7802,8102,7702,810+0.36%41,600439億9242万-3.96%12.830.8
11/192,7802,8102,7702,8000%41,600438億3587万-4.7%12.790.8
11/182,8402,8402,7802,800-0.71%62,400438億3587万-5.12%12.790.8
11/152,8302,8602,7902,820+1.08%99,800441億4898万-4.76%12.880.8
11/142,7802,8202,7602,790+0.72%90,100436億7931万-6.19%12.740.79
11/132,7902,8002,7602,770-0.72%28,700433億6620万-7.2%12.650.79
11/122,7302,8002,7202,790+1.09%46,900436億7931万-6.81%12.740.79
11/112,8302,8402,7302,760-1.08%36,200432億964万-8.18%12.60.79
11/082,7602,8002,7502,790-0.36%25,900436億7931万-7.62%12.740.79
11/072,8802,8802,7902,800-2.44%33,000438億3587万-7.71%12.790.8
11/062,7702,8902,7602,870+3.24%56,800449億3176万-5.93%13.110.82
11/052,7602,8002,7202,780+1.46%81,800435億2275万-9.27%12.70.79
11/012,8002,8202,7302,740-1.79%92,400428億9653万-11.13%12.510.78
10/312,8802,9202,7902,790-7%175,400436億7931万-10.17%12.740.79
10/303,0903,0902,9903,000-2.6%65,600469億6700万-4.03%13.70.85