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
03/311,0401,0501,0301,040+0.97%63,800320億5993万+1.56%164.350.96
03/281,0301,0401,0201,0300%77,400317億5166万+0.59%162.770.95
03/271,0301,0401,0101,030-0.96%85,800317億5166万+0.68%162.770.95
03/261,0501,0501,0101,0400%175,300320億5993万+1.66%164.350.96
03/251,0201,0501,0101,040+1.96%166,700320億5993万+1.56%164.350.96
03/249801,0309801,020+6.25%205,700314億4339万-0.29%161.190.94
03/209901,000960960-3.03%136,800295億9378万-6.07%151.710.89
03/191,0001,020990990-1.98%105,100305億1859万-3.51%156.450.92
03/189901,0109901,010+3.06%53,200311億3512万-1.85%159.610.94
03/171,0001,000970980-1.01%74,000302億1032万-4.95%154.870.91
03/141,0001,020990990-2.94%216,400305億1859万-4.35%156.450.92
03/131,0201,0301,0101,0200%83,400314億4339万-1.64%161.190.94
03/121,0401,0401,0201,020-2.86%96,300314億4339万-1.54%161.190.94
03/111,0501,0701,0501,0500%144,000323億6820万+1.45%165.930.97
03/101,0401,0601,0301,050+1.94%124,700323億6820万+1.45%165.930.97
03/071,0301,0401,0201,030-0.96%137,400317億5166万-0.77%162.770.95
03/061,0201,0401,0001,040+1.96%116,100320億5993万-0.19%164.350.96
03/051,0401,0501,0201,020-0.97%80,900314億4339万-2.58%161.190.94
03/041,0101,0301,0001,030+3%109,200317億5166万-2%162.770.95
03/031,0101,0109901,000-0.99%106,200308億2686万-5.21%158.030.93
02/281,0401,0401,0101,010-3.81%137,700311億3512万-4.9%159.610.94
02/271,0501,0501,0301,050-0.94%151,200323億6820万-1.69%165.930.97
02/261,0501,0601,0401,0600%88,300326億7647万-1.4%167.510.98
02/251,0401,0701,0301,060+1.92%120,800326億7647万-2.03%167.510.98
02/241,0401,0501,0201,040+0.97%91,600320億5993万-4.59%164.350.96
02/211,0201,0401,0201,030+1.98%56,100317億5166万-6.11%162.770.95
02/201,0401,0401,0101,010-1.94%91,500311億3512万-8.35%159.610.94
02/191,0401,0501,0301,030-1.9%82,000317億5166万-6.87%162.770.95
02/181,0301,0501,0201,050+2.94%133,800323億6820万-5.32%165.930.97
02/171,0101,0309901,020+0.99%97,500314億4339万-8.27%161.190.94
02/141,0401,0601,0001,010-2.88%160,800311億3512万-9.5%159.610.94
02/131,0601,0701,0401,040-3.7%125,600320億5993万-7.14%164.350.96
02/121,0701,0801,0601,080+2.86%173,300332億9300万-3.91%170.671
02/101,0701,0701,0401,050-2.78%341,500323億6820万-6.58%165.930.97
02/071,0701,0801,0501,080+3.85%167,600332億9300万-3.91%170.671
02/061,0001,0601,0001,040+4%267,600320億5993万-7.39%164.350.96
02/051,0201,0309801,000+1.01%264,500308億2686万-10.95%158.030.93
02/041,0001,030980990-6.6%322,800305億1859万-11.76%156.450.92
02/031,0801,1001,0601,060-4.5%270,500326億7647万-5.44%167.510.98
01/311,1501,1501,1001,110-1.77%201,700342億1781万-0.72%175.411.03
01/301,1501,1501,1101,130-3.42%295,300348億3435万+1.53%178.571.05
01/291,1601,1801,1501,170+3.54%296,400360億6742万+5.69%184.891.08
01/281,1401,1701,1301,130+0.89%185,400348億3435万+2.73%178.571.05
01/271,1401,1501,1201,120-4.27%238,700345億2608万+2.38%176.991.04
01/241,1601,1901,1601,170-0.85%245,600360億6742万+7.34%184.891.08
01/231,2201,2301,1701,180-3.28%423,000363億7569万+8.76%186.471.09
01/221,2401,2401,2101,220-1.61%288,700376億877万+13.07%192.791.13
01/211,2601,2701,2101,240-0.8%567,800382億2530万+15.78%195.951.15
01/201,2501,2501,2301,250+2.46%692,000385億3357万+17.7%197.531.16
01/171,1901,2501,1901,220+6.09%1,600,500376億877万+15.86%192.791.13
01/161,1201,1701,1201,150+3.6%1,131,600354億5089万+10.05%181.731.06
01/151,1201,1201,1101,110+0.91%142,000342億1781万+6.63%175.411.03
01/141,1101,1101,1001,100-1.79%187,300339億954万+5.97%173.831.02
01/101,1201,1301,1201,1200%179,000345億2608万+8%176.991.04
01/091,1301,1301,1101,120-0.88%290,500345億2608万+8.32%176.991.04
01/081,1301,1401,1101,130+0.89%463,400348億3435万+9.5%178.571.05
01/071,0801,1501,0701,120+3.7%1,363,500345億2608万+8.95%176.991.04
01/061,0601,0801,0501,080+0.93%272,000332億9300万+5.37%170.671
2013
12/301,0601,0801,0501,070+1.9%204,300329億8474万+4.49%169.090.99
12/271,0301,0501,0201,050+1.94%169,900323億6820万+2.54%165.930.97
12/269801,0309801,030+5.1%312,700317億5166万+0.59%162.770.95
12/25960980960980+2.08%253,800302億1032万-4.48%154.870.91
12/24980990960960-2.04%283,000295億9378万-6.71%151.710.89
12/209901,000980980-1.01%232,000302億1032万-5.13%154.870.91
12/191,0001,0109909900%282,600305億1859万-4.44%156.450.92
12/189801,0009809900%232,700305億1859万-4.62%156.450.92
12/179901,000980990+1.02%342,100305億1859万-4.81%156.450.92
12/161,0301,030980980-4.85%324,800302億1032万-5.95%154.870.91
12/131,0301,0401,0101,030-0.96%369,500317億5166万-1.34%162.770.95
12/121,0201,0501,0101,040+1.96%315,400320億5993万-0.76%164.350.96
12/111,0201,0401,0101,0200%119,700314億4339万-2.86%161.190.94
12/101,0201,0401,0101,0200%227,900314億4339万-3.23%161.190.94
12/091,0401,0401,0201,020-0.97%130,800314億4339万-3.59%161.190.94
12/061,0301,0401,0201,030+0.98%123,200317億5166万-3.01%162.770.95
12/051,0501,0601,0201,020-1.92%363,200314億4339万-4.32%161.190.94
12/041,0401,0501,0301,040-0.95%156,100320億5993万-2.8%164.350.96
12/031,0601,0701,0501,050-0.94%183,500323億6820万-2.23%165.930.97
12/021,0501,0601,0401,060+0.95%119,600326億7647万-1.58%167.510.98
11/291,0501,0601,0401,050-0.94%120,000323億6820万-2.78%165.930.97
11/281,0501,0601,0401,060+1.92%122,800326億7647万-2.21%167.510.98
11/271,0501,0601,0401,040-0.95%137,900320億5993万-4.24%164.350.96
11/261,0401,0601,0301,050+0.96%126,000323億6820万-3.85%165.930.97
11/251,0701,0801,0301,040-2.8%255,200320億5993万-5.11%164.350.96
11/221,0801,0801,0601,0700%132,200329億8474万-2.64%169.090.99
11/211,0701,0901,0601,0700%212,400329億8474万-2.82%169.090.99
11/201,0701,0801,0601,070+1.9%231,300329億8474万-2.9%169.090.99
11/191,0601,0701,0501,050-0.94%122,700323億6820万-4.98%165.930.97
11/181,0601,0701,0501,060+0.95%237,300326億7647万-4.33%167.510.98
11/151,0501,0601,0401,0500%286,300323億6820万-5.32%165.930.97
11/141,0301,0701,0201,050+0.96%468,800323億6820万-5.58%165.930.97
11/131,0401,0501,0301,0400%124,200320億5993万-6.64%164.350.96
11/121,0301,0601,0201,040+0.97%358,100320億5993万-6.81%164.350.96
11/111,0701,0801,0101,030-8.04%909,700317億5166万-7.95%162.770.95
11/081,1001,1301,0901,120+1.82%356,500345億2608万-0.27%176.991.04
11/071,1201,1301,1001,100-1.79%185,500339億954万-2.14%173.831.02
11/061,1101,1301,1001,1200%206,800345億2608万-0.8%176.991.04
11/051,1301,1401,1001,1200%338,000345億2608万-1.06%176.991.04
11/011,1501,1501,1001,1200%647,900345億2608万-1.06%176.991.04
10/311,1401,1801,1201,120-1.75%715,100345億2608万-0.8%176.991.04
10/301,1501,1701,1401,140+0.88%850,600351億4262万+1.42%180.151.06