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
20189/14, 株式併合 5→1
2014
03/312,0202,0252,0002,010+0.75%4,40041億8300万-3.64%7.490.59
03/281,9751,9951,9751,995+1.53%1,60041億5178万-4.68%7.440.59
03/271,9801,9901,9601,965-1.26%2,80040億8935万-6.47%7.320.58
03/262,0052,0051,9851,990+0.51%6,40041億4138万-5.78%7.420.59
03/251,9701,9801,9551,980+0.76%2,60041億2057万-6.69%7.380.59
03/241,9502,0001,9351,965+0.51%4,40040億8935万-7.83%7.320.58
03/202,0352,0351,9101,955-4.17%10,80040億6854万-8.82%7.290.58
03/192,0502,0602,0402,040-0.24%2,60042億4543万-5.42%7.60.6
03/182,0602,0652,0402,045-0.24%8,00042億5584万-5.63%7.620.6
03/172,0752,0752,0502,050-1.91%2,20042億6624万-6.18%7.640.61
03/142,1152,1152,0902,090-1.65%6,00043億4949万-4.96%7.790.62
03/132,1552,1552,1252,125-0.7%2,60044億2232万-3.93%7.920.63
03/122,1552,1552,1402,140-1.83%7,60043億1658万-3.6%7.470.59
03/112,1752,1802,1552,180+0.23%10,00043億9726万-1.98%7.610.6
03/102,1502,1902,1502,175+1.16%21,00043億8718万-2.6%7.590.6
03/072,1252,1552,1252,150+1.18%9,60043億3675万-4.23%7.510.6
03/062,1002,1302,1002,125+0.47%10,00042億8632万-5.97%7.420.59
03/052,1252,1302,1152,1150%3,80042億6615万-7.16%7.380.59
03/042,1102,1202,1102,115-0.94%5,00042億6615万-7.8%7.380.59
03/032,1502,1502,0952,135-0.7%14,40043億649万-7.58%7.450.59
02/282,1352,1602,1352,150+0.7%12,60043億3675万-7.69%7.510.6
02/272,1652,1652,1352,135-1.84%30,20043億649万-8.99%7.450.59
02/262,1802,2102,1702,1750%10,40035億8678万-8.03%6.160.49
02/252,1702,1802,1652,175+0.46%9,00035億8678万-8.96%6.160.49
02/242,1852,2002,1652,165-1.37%13,40035億7029万-10.09%6.130.49
02/212,1902,2102,1902,195+0.23%8,40036億1976万-9.26%6.210.49
02/202,2052,2052,1802,190-2.23%10,80036億1152万-9.8%6.20.49
02/192,2402,2902,2352,240-0.44%5,00036億9397万-8.2%6.340.5
02/182,2252,2702,2252,250+0.9%5,20037億1046万-8.16%6.370.51
02/172,2552,2602,2302,230-1.33%5,40036億7748万-9.42%6.310.5
02/142,2702,2802,2602,260-0.44%5,60037億2695万-8.61%6.40.51
02/132,2752,2802,2652,270-1.3%17,00037億4344万-8.39%6.430.51
02/122,2902,3402,2752,300-8%46,80037億9292万-7.33%6.510.52
02/102,4802,5002,4702,500+4.17%2,00041億2274万+0.6%7.080.56
02/072,4352,4652,3952,400-0.62%3,60039億5783万-3.19%6.80.54
02/062,3152,4152,3152,415+4.77%5,00039億8256万-2.5%6.840.54
02/052,2802,3152,2802,305+2.44%6,40038億116万-6.79%6.530.52
02/042,2652,3202,2202,250-6.44%20,00037億1046万-8.98%6.370.51
02/032,4152,4202,3752,405-2.63%9,60039億6607万-2.79%6.810.54
01/312,5102,5152,4602,470-1.98%8,20040億7326万0%6.990.55
01/302,5452,5452,4902,520-2.51%6,60041億5572万+2.27%7.140.57
01/292,5952,6152,5502,585+2.58%4,60042億6291万+5.25%7.320.58
01/282,5002,5452,4802,5200%6,40041億5572万+3.07%7.140.57
01/272,5102,5252,4552,520-3.26%12,60041億5572万+3.45%7.140.57
01/242,6752,6902,6002,605+1.56%23,20042億9589万+7.25%7.380.59
01/232,7352,7352,5652,565-1.91%11,40042億2993万+6.12%7.260.58
01/222,8352,8402,6002,615-5.6%58,80043億1238万+8.64%7.40.59
01/212,6952,7702,6952,770+4.73%41,20045億6799万+15.66%7.840.62
01/202,5652,7052,5302,645+8.18%21,20043億6185万+11.27%7.490.59
01/172,4502,4802,4452,445+0.62%7,00040億3203万+3.43%6.920.55
01/162,5202,5252,4252,430-2.02%9,80040億730万+3.05%6.880.55
01/152,5252,5352,4802,480-0.4%4,20040億8975万+5.44%7.020.56
01/142,5652,5652,4902,490-2.92%6,20041億624万+6.14%7.050.56
01/102,6002,6102,5302,565+2.6%19,80042億2993万+9.66%7.260.58
01/092,4852,5452,4502,500+5.04%30,00041億2274万+7.39%7.080.56
01/082,3802,3802,3802,380+0.21%20039億2484万+2.63%6.740.53
01/072,3752,3752,3552,3750%2,40039億1660万+2.55%6.720.53
01/062,3502,3752,3502,375+1.28%7,20039億1660万+2.72%6.720.53
2013
12/302,3452,3552,3302,345-0.21%3,80038億6713万+1.56%6.640.53
12/272,3302,3502,3302,350+1.95%2,20038億7537万+1.86%6.650.53
12/262,3002,3202,3002,305+0.44%1,00038億116万+0.04%6.530.52
12/252,3102,3102,2952,2950%1,80037億8467万-0.35%6.50.52
12/242,3152,3152,2902,295-0.86%9,40037億8467万-0.35%6.50.52
12/202,2952,3152,2952,3150%9,20038億1765万+0.61%6.550.52
12/192,3202,3352,3152,315+0.22%4,20038億1765万+0.65%6.550.52
12/182,3102,3152,3102,310+0.22%2,60038億941万+0.48%6.540.52
12/172,2952,3252,2852,305-0.43%15,40038億116万+0.26%6.530.52
12/162,3502,3502,3152,315-0.64%8,20038億1765万+0.74%6.550.52
12/132,3202,3302,3202,330+0.43%1,00038億4239万+1.48%6.60.52
12/122,3102,3202,3052,320+0.65%80038億2590万+1.13%6.570.52
12/112,3252,3252,3052,305-0.86%8,00038億116万+0.48%6.530.52
12/102,3252,3352,3152,325+0.43%1,20038億3414万+1.4%6.580.52
12/092,3102,3152,3102,315+0.43%2,20038億1765万+1%6.550.52
12/062,2952,3102,2952,305+0.22%5,00038億116万+0.57%6.530.52
12/052,2902,3052,2852,300+0.66%8,60037億9292万+0.26%6.510.52
12/042,3002,3152,2852,285-1.51%3,20037億6818万-0.52%6.470.51
12/032,3502,3552,3202,3200%5,00038億2590万+0.83%6.570.52
12/022,2952,3252,2952,320+1.53%6,40038億2590万+0.69%6.570.52
11/292,3152,3152,2852,2850%1,60037億6818万-0.87%6.470.51
11/282,3002,3252,2852,285-0.44%4,20037億6818万-0.95%6.470.51
11/272,2852,2952,2852,295+0.22%3,80037億8467万-0.65%6.50.52
11/262,3002,3402,2902,2900%6,40037億7642万-0.99%6.480.51
11/252,2952,3202,2902,290-0.22%5,40037億7642万-1.08%6.480.51
11/222,2802,2952,2802,295+0.66%2,80037億8467万-1.08%6.50.52
11/212,2552,3002,2552,280-0.22%6,00037億5993万-1.72%6.460.51
11/202,2652,3002,2652,285-0.22%2,60037億6818万-1.8%6.470.51
11/192,3002,3002,2702,290+1.78%1,60037億7642万-1.76%6.480.51
11/182,3002,3152,2502,250-1.53%8,00037億1046万-3.56%6.370.51
11/152,2952,3002,2852,285+0.22%2,20037億6818万-2.14%6.470.51
11/142,2852,2852,2652,280-1.94%2,40037億5993万-2.4%6.460.51
11/132,2852,3252,2852,325+2.42%40038億3414万-0.43%6.580.52
11/122,2802,2952,2602,270-0.44%3,20037億4344万-2.66%6.430.51
11/112,2802,2802,2802,2800%20037億5993万-2.31%6.460.51
11/082,2952,2952,2802,280-0.87%2,80037億5993万-2.36%6.460.51
11/072,3002,3002,2852,3000%2,80037億9292万-1.58%6.510.52
11/062,2952,3002,2952,3000%2,20037億9292万-1.67%6.510.52
11/052,3052,3052,3002,300-0.22%1,00037億9292万-1.75%6.510.52
11/012,3402,3402,3052,305-1.91%80038億116万-1.62%6.530.52
10/312,3552,3552,3502,350-1.26%80038億7537万+0.21%6.650.53
10/302,3802,3802,3802,380-0.21%20039億2484万+1.41%6.740.53