株価チャート

2013/07/05～2014/03/28

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
03/282,6102,6102,6102,6100%10022億9680万-7.68%11.461.15
03/272,6802,6802,6102,610-7.45%40022億9680万-7.97%11.461.15
03/262,7702,8202,7702,820+2.17%20024億8160万-0.95%12.381.24
03/252,8502,8502,7402,760-0.36%70024億2880万-3.06%12.111.22
03/242,8202,8202,7702,770-1.07%30024億3760万-2.88%12.161.22
03/202,7502,8002,7502,800-1.06%40024億6400万-1.96%12.291.23
03/172,8302,8302,8302,8300%20024億9040万-0.95%12.421.25
03/112,8002,8302,8002,830-1.39%40024億9040万-1.05%12.421.25
03/072,8602,8702,8602,870+0.35%20025億2560万+0.42%12.61.27
03/062,8602,8802,8502,860-3.7%80025億1680万+0.21%12.551.26
03/052,9702,9702,9702,970+2.06%20026億1360万+4.06%13.041.31
03/042,8702,9102,8702,910-2.35%20025億6080万+2.18%12.771.28
02/262,9802,9802,9802,980+2.76%10026億2240万+4.86%13.081.31
02/252,9002,9002,9002,900+1.75%20025億5200万+2.33%12.731.28
02/242,8402,8502,8102,850+2.52%40025億800万+0.71%12.511.26
02/202,7802,7802,7802,780-0.36%20024億4640万-1.77%12.21.23
02/192,7902,7902,7902,7900%10024億5520万-1.41%12.251.23
02/182,7902,7902,7902,790-1.06%10024億5520万-1.41%12.251.23
02/172,8202,8202,8202,820+0.36%30024億8160万-0.28%12.381.24
02/142,8302,8302,8102,810-1.4%40024億7280万-0.53%12.331.24
02/132,8502,8502,8502,850-1.38%10025億800万+0.92%12.511.26
02/052,8902,8902,8902,890+0.7%30025億4320万+2.48%12.681.27
02/042,7902,8702,7902,870+1.41%20025億2560万+1.95%12.61.27
01/272,8302,8302,8302,830-1.39%30024億9040万+0.71%12.421.25
01/242,8702,8702,8702,870+0.7%20025億2560万+2.14%12.61.27
01/232,8602,8602,8502,850-0.7%20025億800万+1.46%12.511.26
01/222,8302,8702,8302,870+1.41%20025億2560万+2.21%12.61.27
01/212,8302,8302,8302,830-1.39%20024億9040万+0.89%12.421.25
01/202,8402,8702,8402,8700%30025億2560万+2.35%12.61.27
01/172,8702,8702,8702,870+1.41%10025億2560万+2.46%12.61.27
01/162,8402,8402,8302,830-3.08%20024億9040万+1.14%12.421.25
01/152,9202,9202,9202,920+5.8%30025億6960万+4.51%12.821.29
01/092,7602,7602,7602,760-1.08%10024億2880万-1.11%12.111.22
01/082,8002,8002,7902,790-2.45%30024億5520万-0.18%12.251.23
01/062,7802,8602,7802,860+2.14%40025億1680万+2.25%12.551.26
2013
12/302,8202,8202,8002,800+1.08%20024億6400万+0.14%12.291.23
12/272,7702,7702,7702,770-0.72%20024億3760万-0.89%12.161.22
12/252,8702,8702,7902,7900%30024億5520万-0.25%12.251.23
12/202,7902,7902,7902,790-1.76%10024億5520万-0.25%12.251.23
12/162,8402,8402,8402,840+1.79%20024億9920万+1.43%12.471.25
12/102,7902,7902,7902,7900%10024億5520万-0.36%12.251.23
12/062,7902,7902,7902,790+2.2%40024億5520万-0.43%12.251.23
12/052,7302,7302,7302,730-1.09%50024億240万-2.67%11.981.2
12/042,7802,7802,7602,760-0.36%40024億2880万-1.81%12.111.22
12/032,7602,7702,7602,770+0.73%20024億3760万-1.53%12.161.22
12/022,7402,7502,7402,750-1.08%30024億2000万-2.41%12.071.21
11/282,7602,7802,7602,780+1.09%30024億4640万-1.56%12.21.23
11/272,7502,7502,7502,750-2.83%10024億2000万-2.72%12.071.21
11/262,8302,8302,8302,8300%10024億9040万-0.11%12.421.25
11/252,8302,8302,8302,830+0.35%10024億9040万-0.18%12.421.25
11/202,8202,8202,8202,820+0.71%10024億8160万-0.56%12.381.24
11/192,8002,8002,8002,800-0.36%20024億6400万-1.34%12.291.23
11/182,8102,8202,8102,810+0.36%30024億7280万-1.06%12.331.24
11/152,8002,8002,8002,800+0.72%30024億6400万-1.48%12.291.23
11/132,7802,7802,7802,780+1.09%10024億4640万-2.25%12.21.23
11/082,8302,8302,7502,750-2.83%20024億2000万-3.37%12.071.21
11/052,8302,8302,8302,830-1.05%20024億9040万-0.67%12.421.25
11/012,8602,8602,8602,860+0.35%20025億1680万+0.35%12.551.26
10/302,8502,8502,8502,850+0.35%20025億800万0%12.511.26
10/252,8402,8402,8402,840+2.53%20024億9920万-0.32%12.471.25
10/212,7702,7702,7702,770-1.42%10024億3760万-2.81%12.161.22
10/172,8002,8102,8002,810+0.36%40024億7280万-1.54%12.331.24
10/152,8402,8402,8002,800-2.1%50024億6400万-1.96%12.291.23
10/112,8502,8602,8502,860+1.06%20025億1680万+0.14%12.551.26
10/102,8302,8302,8302,830-1.05%10024億9040万-0.95%12.421.25
10/092,8602,8602,8602,860+0.35%10025億1680万+0.07%12.551.26
10/072,8502,8502,8502,850-1.04%30025億800万-0.28%12.511.26
10/042,8802,8802,8802,880+2.49%20025億3440万+0.81%12.641.27
10/032,8802,8802,8102,810-3.1%20024億7280万-1.54%12.331.24
10/022,9002,9002,9002,900+0.35%10025億5200万+1.65%12.731.28
09/262,8802,8902,8802,890+0.7%20025億4320万+1.44%12.681.27
09/252,8702,8702,8702,870-1.03%10025億2560万+0.84%12.61.27
09/242,8802,9002,8802,900+1.05%20025億5200万+2%12.731.28
09/172,8702,8702,8702,870+0.35%50025億2560万+1.06%12.61.27
09/122,8602,8602,8602,8600%30025億1680万+0.85%12.551.26
09/112,8202,8602,8202,8600%20025億1680万+0.85%12.551.26
09/102,8602,8602,8602,860+0.35%10025億1680万+0.74%12.551.26
09/052,8502,8502,8502,8500%20025億800万+0.39%12.511.26
09/042,8502,8502,8502,850+0.35%10025億800万+0.35%12.511.26
09/032,8402,8402,8402,840+0.35%10024億9920万0%12.471.25
08/262,8302,8302,8302,830-0.7%10024億9040万-0.42%12.421.25
08/232,8502,8502,8502,8500%20025億800万+0.21%12.511.26
08/222,8502,8502,8502,850+0.35%10025億800万+0.21%12.511.26
08/152,8402,8402,8402,840-0.7%20024億9920万-0.14%12.471.25
08/142,8602,8602,8602,8600%10025億1680万+0.35%12.551.26
08/122,8602,8602,8602,8600%10025億1680万+0.28%12.551.26
08/082,8602,8602,8602,860+1.42%10025億1680万+0.32%12.551.26
08/052,9502,9502,8102,820-1.74%70024億8160万-1.09%12.381.24
08/022,8702,8702,8702,870+0.35%10025億2560万+0.6%12.61.27
08/012,8602,8602,8602,860+0.35%10025億1680万+0.28%12.551.26
07/262,8502,8502,8502,850+0.71%10025億800万-0.21%12.511.26
07/252,8302,8302,8302,830+1.07%40024億9040万-0.98%12.421.25
07/242,8002,8002,8002,8000%10024億6400万-2.23%12.291.23
07/172,8002,8002,8002,8000%10024億6400万-2.57%12.291.23
07/162,8002,8002,8002,8000%30024億6400万-2.88%12.291.23
07/122,8002,8002,8002,800-0.36%20024億6400万-3.41%12.291.23
07/112,8102,8902,8102,8100%60024億7280万-3.54%12.331.24
07/102,8102,8102,8102,810+1.08%10024億7280万-4.03%12.331.24
07/092,7802,7802,7802,780-2.8%10024億4640万-5.51%12.21.23
07/052,8902,8902,8602,860-2.72%60025億1680万-3.21%12.551.26