株価チャート

2013/10/15～2014/03/31

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
03/311,7201,7201,7201,720+3.93%20051億840万-2.05%7.150.7
03/281,7451,7451,6551,655-3.78%1,40049億1535万-5.81%6.880.68
03/271,6801,7201,6801,720+0.88%60051億840万-2.27%7.150.7
03/261,7251,7251,7051,705-1.16%1,40050億6385万-3.23%7.090.7
03/251,7251,7251,7251,7250%80051億2325万-2.32%7.170.71
03/241,6801,7651,6801,725-4.17%1,20051億2325万-2.49%7.170.71
03/201,8001,8001,8001,8000%20053億4600万+1.69%7.480.74
03/191,8001,8001,8001,8000%40053億4600万+1.81%7.480.74
03/181,8001,8001,8001,8000%20053億4600万+1.98%7.480.74
03/171,8001,8001,8001,8000%20053億4600万+2.27%7.480.74
03/141,8001,8001,7951,800-0.28%80053億4600万+2.39%7.480.74
03/131,8051,8051,8051,805+0.28%20053億6085万+2.67%7.50.74
03/061,7701,8001,7701,800+2.86%1,00053億4600万+2.33%7.480.74
03/051,7501,7501,7501,750+1.16%40051億9750万-0.62%7.280.72
03/041,7301,7301,7301,730-0.57%20051億3810万-1.98%7.190.71
03/031,7401,7401,7401,740-0.29%60051億6780万-1.53%7.230.71
02/281,7451,7451,7401,745-3.06%60051億8265万-1.52%7.260.71
02/271,7551,8001,7551,800+2.56%1,60053億4600万+1.35%7.480.74
02/261,7551,7551,7551,755+0.29%60052億1235万-1.29%7.30.72
02/251,7601,7601,7501,750+1.16%80051億9750万-1.8%7.280.72
02/241,7301,7501,7301,730-1.14%1,20051億3810万-3.19%7.190.71
02/211,7501,7551,7451,750-0.28%1,60051億9750万-2.56%7.280.72
02/201,7901,7901,7451,755-1.13%1,80052億1235万-2.66%7.30.72
02/191,7451,7751,7451,7750%1,40052億7175万-1.88%7.380.73
02/181,7701,7751,7501,775+2.6%60052億7175万-2.15%7.380.73
02/171,7701,7701,7301,7300%40051億3810万-4.63%7.190.71
02/141,7751,7751,7301,730-1.98%1,60051億3810万-4.63%7.190.71
02/131,7651,7651,7651,765-2.22%1,20052億4205万-2.7%7.340.72
02/121,8001,8251,8001,805-0.82%1,60053億6085万-0.39%7.50.74
02/101,7751,8201,7751,820+4%1,00054億540万+0.72%7.570.75
02/071,7501,7501,7501,7500%40051億9750万-2.83%7.280.72
02/061,7501,7501,7501,750+1.74%40051億9750万-2.62%7.280.72
02/051,6851,7201,6801,720+3.3%80051億840万-4.07%7.150.7
02/041,7051,7051,6651,665-4.86%6,20049億4505万-6.88%6.920.68
02/031,7601,7601,7501,750-2.78%60051億9750万-2.02%7.280.72
01/311,8001,8001,8001,800-2.17%80053億4600万+1.07%7.480.74
01/301,8401,8401,8401,840-0.54%20054億6480万+3.72%7.650.75
01/291,8301,8501,8301,8500%80054億9450万+4.82%7.690.76
01/281,7801,8501,7801,850+3.64%60054億9450万+5.35%7.690.76
01/271,8501,8501,7451,785-3.51%1,40053億145万+2.18%7.420.73
01/241,8401,8501,8351,850+0.27%1,40054億9450万+6.26%7.690.76
01/231,8501,8501,8401,845-0.27%4,80054億7965万+6.59%7.670.76
01/221,8301,8501,8301,850-0.54%2,20054億9450万+7.43%7.690.76
01/211,8851,9001,8601,860-1.33%1,40055億2420万+8.58%7.730.76
01/201,9151,9151,8401,885-2.58%2,20055億9845万+10.69%7.840.77
01/171,9401,9401,9051,935-0.51%2,00057億4695万+14.36%8.050.79
01/161,9401,9451,9051,945+2.37%4,40057億7665万+15.84%8.090.8
01/151,9951,9951,8901,9000%12,40056億4300万+14.18%7.90.78
01/141,7301,9001,7301,900+7.65%4,20056億4300万+14.94%7.90.78
01/101,7501,7651,7501,765+2.02%4,00052億4205万+7.49%7.340.72
01/091,7201,7401,7151,730+0.29%2,20051億3810万+5.81%7.190.71
01/081,7251,7251,6951,725+0.58%1,60051億2325万+5.89%7.170.71
01/071,6901,7151,6901,715+1.48%1,20050億9355万+5.6%7.130.7
01/061,6601,6951,6601,690+1.5%2,60050億1930万+4.26%7.030.69
2013
12/301,6601,6651,6601,6650%60049億4505万+2.9%6.920.68
12/271,6651,6651,6651,665+2.15%40049億4505万+3.03%6.920.68
12/261,6151,6301,6151,630+1.56%1,00048億4110万+0.93%6.780.67
12/251,6151,6201,6051,605-0.62%2,00047億6685万-0.62%6.670.66
12/241,6601,6601,6151,6150%1,60047億9655万+0.06%6.710.66
12/201,6401,6401,6151,615-1.52%2,00047億9655万+0.12%6.710.66
12/191,6151,6751,6151,640+1.55%2,00048億7080万+1.86%6.820.67
12/181,6351,6651,6151,615-0.92%3,80047億9655万+0.56%6.710.66
12/171,6151,6301,6151,630+0.31%60048億4110万+1.68%6.780.67
12/161,6151,6251,6151,625+0.62%60048億2625万+1.69%6.760.67
12/131,6151,6201,6151,6150%80047億9655万+1.25%6.710.66
12/121,6151,6151,6151,615-0.62%1,20047億9655万+1.57%6.710.66
12/111,6151,6251,6101,6250%2,40048億2625万+2.52%6.760.67
12/101,6051,6251,6051,625+1.25%1,80048億2625万+2.85%6.760.67
12/091,6001,6051,5901,605+0.31%3,00047億6685万+1.97%6.670.66
12/051,6001,6001,6001,600-0.31%40047億5200万+1.98%6.650.66
12/041,5851,6051,5751,605+0.94%1,20047億6685万+2.56%6.670.66
12/031,6151,6151,5901,590-1.24%1,80047億2230万+1.92%6.610.65
12/021,6051,6101,6001,610-0.62%1,00047億8170万+3.47%6.690.66
11/291,6001,6201,6001,620+1.89%40048億1140万+4.52%6.740.66
11/271,5901,5901,5901,590+0.32%20047億2230万+3.05%6.610.65
11/261,6051,6051,5851,585-1.25%80047億745万+3.19%6.590.65
11/251,6351,6351,6051,605-1.83%60047億6685万+4.9%6.670.66
11/221,6251,6351,6251,635+1.24%1,80048億5595万+7.21%6.80.67
11/201,6151,6151,6151,615-0.62%80047億9655万+6.46%6.710.66
11/191,6351,6351,6251,625-0.61%1,80048億2625万+7.62%6.760.67
11/181,6251,6351,6251,635+0.62%1,00048億5595万+8.64%6.80.67
11/151,6001,6251,6001,625+2.52%1,00048億2625万+8.48%6.760.67
11/141,6201,6201,5851,5850%40047億745万+6.23%6.590.65
11/131,5551,5851,5551,585+2.26%1,60047億745万+6.52%6.590.65
11/121,5651,5751,5501,550+0.32%60046億350万+4.45%6.440.63
11/111,5701,5701,5451,545+0.98%5,20045億8865万+4.46%6.420.63
11/081,5301,5301,5301,530+0.99%20045億4410万+3.66%6.360.63
11/061,5451,5451,5151,515-1.3%2,60044億9955万+2.92%6.30.62
11/051,4901,5351,4901,535+3.02%60045億5895万+4.42%6.380.63
11/011,4901,4901,4901,490-0.33%1,40044億2530万+1.57%6.20.61
10/311,4951,4951,4951,495+0.34%40044億4015万+2.05%6.220.61
10/301,4951,4951,4901,490-0.33%40044億2530万+1.92%6.20.61
10/281,5001,5001,4951,495+1.36%1,40044億4015万+2.4%6.220.61
10/251,4851,4851,4751,475-0.67%40043億8075万+1.17%6.130.6
10/241,4851,4851,4851,485-0.34%20044億1045万+1.92%6.170.61
10/221,4851,4901,4851,490+0.34%40044億2530万+2.34%6.20.61
10/211,4751,4851,4751,485+1.71%80044億1045万+2.13%6.170.61
10/181,4501,4601,4501,460+1.39%60043億3620万+0.48%6.070.6
10/161,4401,4401,4401,440+0.35%20042億7680万-1.03%5.990.59
10/151,4351,4351,4351,4350%20042億6195万-1.37%5.970.59