株価チャート

2013/10/17～2014/03/17

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
201610/1, 株式併合 10→1
2014
03/171,5501,5701,4801,500-4.46%179,200244億236万-8.31%4.591.94
03/141,5801,6101,5701,570-2.48%112,900255億4113万-4.27%4.82.03
03/131,6201,6301,5901,610-0.62%85,000261億9186万-1.71%4.922.08
03/121,6301,6401,6201,620-1.82%28,400263億5455万-0.74%4.952.1
03/111,6601,6601,6301,6500%56,100268億4259万+1.6%5.052.13
03/101,6501,6601,6301,6500%53,900268億4259万+1.85%5.052.13
03/071,6401,6501,6201,650+0.61%64,300268億4259万+1.91%5.052.13
03/061,6101,6501,6101,640+0.61%140,200266億7991万+1.36%5.022.12
03/051,6401,6601,6101,630-0.61%66,000265億1723万+0.62%4.992.11
03/041,6001,6401,6001,640+1.23%79,800266億7991万+1.23%5.022.12
03/031,6001,6301,5801,6200%84,700263億5455万-0.06%4.952.1
02/281,6301,6401,6101,620-1.22%77,200263億5455万-0.37%4.952.1
02/271,6501,6701,6301,640-0.61%60,400266億7991万+0.74%5.022.12
02/261,6501,6501,6301,650-0.6%55,700268億4259万+1.23%5.052.13
02/251,6801,6901,6501,660-0.6%51,300270億528万+1.72%5.082.15
02/241,6601,7001,6501,670+0.6%71,200271億6796万+2.14%5.112.16
02/211,6401,6701,6301,660+2.47%63,500270億528万+1.47%5.082.15
02/201,6601,6801,6201,620-2.41%50,300263億5455万-1.04%4.952.1
02/191,6701,6901,6601,660-1.78%39,800270億528万+1.28%5.082.15
02/181,6601,7201,6501,690+3.05%187,600274億9332万+3.17%5.172.19
02/171,6101,6401,5701,640+1.86%54,000266億7991万+0.24%5.022.12
02/141,6401,6601,6001,610-1.83%84,000261億9186万-1.71%4.922.08
02/131,6701,6701,6301,640-2.38%58,400266億7991万-0.12%5.022.12
02/121,7001,7001,6701,680+0.6%104,100273億3064万+2.25%5.142.17
02/101,6801,6801,6501,670+3.09%141,200271億6796万+1.71%5.112.16
02/071,5401,6701,5301,620+7.28%292,700263億5455万-1.34%4.952.1
02/061,4601,5401,4601,510+3.42%92,000245億6504万-8.04%4.621.95
02/051,4901,5001,4101,460+2.82%122,400237億5163万-11.25%4.471.89
02/041,4501,4801,4201,420-8.39%194,500231億90万-13.89%4.341.84
02/031,6001,6001,5401,550-4.32%87,900252億1577万-6.23%4.742
01/311,6501,6601,5701,620-1.22%112,000263億5455万-2.06%4.952.1
01/301,6701,6701,6201,640-2.96%64,200266億7991万-0.79%5.022.12
01/291,6501,7001,6501,690+4.32%67,700274億9332万+2.3%5.172.19
01/281,6701,7001,6201,620-2.99%112,700263億5455万-1.7%4.952.1
01/271,6701,6901,6501,670-4.02%165,900271億6796万+1.4%5.112.16
01/241,6801,7901,6801,740+4.19%699,600283億674万+5.71%5.322.25
01/231,7001,7101,6701,670-1.76%118,200271億6796万+1.71%5.112.16
01/221,7101,7201,6801,7000%92,700276億5601万+3.6%5.22.2
01/211,7301,7401,7001,700-1.73%205,600276億5601万+3.66%5.22.2
01/201,6901,7501,6801,730+2.37%281,600281億4405万+5.62%5.292.24
01/171,6601,7101,6601,690+0.6%103,800274億9332万+3.43%5.172.19
01/161,7001,7201,6601,6800%167,900273億3064万+3%5.142.17
01/151,6501,6901,6401,680+3.7%131,800273億3064万+3.13%5.142.17
01/141,6401,6401,6001,620-2.41%114,000263億5455万-0.49%4.952.1
01/101,6901,6901,6601,660-1.78%61,700270億528万+1.78%5.082.15
01/091,7001,7001,6701,690-0.59%69,900274億9332万+3.55%5.172.19
01/081,6801,7201,6801,700+1.8%159,500276億5601万+4.17%5.22.2
01/071,6701,6801,6601,670+0.6%83,200271億6796万+2.52%5.112.16
01/061,6601,6901,6401,660+0.61%125,000270億528万+1.9%5.082.15
2013
12/301,6301,6601,6201,650+1.85%121,700268億4259万+1.23%5.052.13
12/271,6001,6301,5801,620+1.25%115,900263億5455万-0.74%4.952.1
12/261,5701,6101,5601,600+3.23%162,200260億2918万-2.08%4.892.07
12/251,5001,5701,5001,550+1.31%127,000252億1577万-5.37%4.742
12/241,5701,5801,5201,530-2.55%125,900248億9041万-7.05%4.681.98
12/201,5801,5901,5601,570-1.88%81,400255億4113万-5.14%4.82.03
12/191,6101,6201,5801,600-0.62%113,100260億2918万-3.73%4.892.07
12/181,5901,6201,5801,610+0.63%93,800261億9186万-3.48%4.922.08
12/171,6001,6001,5801,600+0.63%56,900260億2918万-4.42%4.892.07
12/161,6101,6301,5801,590-2.45%92,000258億6650万-5.3%4.862.06
12/131,6401,6601,6301,630-0.61%116,900265億1723万-3.09%4.992.11
12/121,6401,6501,6301,640-0.61%42,700266億7991万-2.67%5.022.12
12/111,6501,6601,6401,650-1.2%27,900268億4259万-2.19%5.052.13
12/101,6701,6701,6501,6700%52,300271億6796万-1.07%5.112.16
12/091,6401,6701,6201,670+2.45%109,400271億6796万-0.95%5.112.16
12/061,6101,6301,6001,630+1.88%64,300265億1723万-3.32%4.992.11
12/051,6301,6401,5901,600-1.84%88,200260億2918万-5.27%4.892.07
12/041,6401,6601,6201,630-2.4%121,800265億1723万-3.78%4.992.11
12/031,6901,7001,6701,670-1.18%70,400271億6796万-1.65%5.112.16
12/021,6901,7101,6801,690+0.6%151,200274億9332万-0.59%5.172.19
11/291,6901,6901,6701,6800%51,800273億3064万-1.12%5.142.17
11/281,6301,6801,6301,680+3.07%60,500273億3064万-1.23%5.142.17
11/271,6601,6701,6301,630-2.4%74,800265億1723万-4.17%4.992.11
11/261,6801,6801,6601,670-1.18%40,900271億6796万-2.11%5.112.16
11/251,6901,6901,6601,6900%55,200274億9332万-1%5.172.19
11/221,6901,7001,6701,6900%64,000274億9332万-1%5.172.19
11/211,7001,7201,6801,6900%47,100274億9332万-0.88%5.172.19
11/201,7301,7401,6801,690-2.87%113,100274億9332万-0.76%5.172.19
11/191,7501,7601,7301,740-1.14%74,600283億674万+2.23%5.322.25
11/181,7601,7801,7501,7600%77,800286億3210万+3.53%5.382.28
11/151,7601,7701,7401,760+0.57%111,700286億3210万+3.83%5.382.28
11/141,7701,7701,7301,750-0.57%123,300284億6942万+3.43%5.352.26
11/131,7101,7601,6801,760+2.92%209,300286億3210万+4.39%5.382.28
11/121,6801,7201,6601,710+1.79%183,900278億1869万+1.91%5.232.21
11/111,7301,8101,6601,680-1.18%871,400273億3064万+0.36%5.142.17
11/081,6601,7201,6401,700+1.19%134,200276億5601万+1.61%5.22.2
11/071,6701,6801,6601,680+0.6%44,200273億3064万+0.48%5.142.17
11/061,6101,6701,6101,670+1.83%45,900271億6796万-0.12%5.112.16
11/051,6601,6801,6301,640-1.2%62,600266億7991万-2.09%5.022.12
11/011,7101,7301,6301,660-2.92%91,300270億528万-1.13%5.082.15
10/311,7001,7401,7001,7100%79,900278億1869万+1.6%5.232.21
10/301,7201,7701,7001,710-1.16%239,500278億1869万+1.6%5.232.21
10/291,7001,7301,6901,730+0.58%113,400281億4405万+2.61%5.292.24
10/281,6901,7201,6801,720+2.38%52,500279億8137万+2.14%5.262.22
10/251,7301,7301,6801,680-2.33%69,900273億3064万-0.06%5.142.17
10/241,6801,7401,6801,720+1.78%69,800279億8137万+2.38%5.262.22
10/231,7301,7501,6901,690-2.87%71,700274億9332万+0.84%5.172.19
10/221,7201,7401,7001,740+1.75%93,800283億674万+3.94%5.322.25
10/211,7101,7201,6901,710+1.79%69,000278億1869万+2.33%5.232.21
10/181,6401,7001,6301,680+2.44%83,700273億3064万+0.66%5.142.17
10/171,6701,6801,6301,640-0.61%51,300266億7991万-1.8%5.022.12