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
03/311,0601,0701,0501,050-0.94%8,00049億5379万-2.87%-0.61
03/281,0401,0601,0301,060+3.92%2,40050億96万-2.03%-0.61
03/271,0101,0201,0001,0200%4,90048億1225万-5.73%-0.59
03/261,0401,0401,0201,020-2.86%8,90048億1225万-5.99%-0.59
03/251,0401,0501,0301,050+1.94%6,10049億5379万-3.49%-0.61
03/241,0201,0401,0201,030+0.98%2,20048億5943万-5.42%-0.6
03/201,0601,0601,0201,020-4.67%8,80048億1225万-6.51%-0.59
03/191,0801,0801,0601,070-0.93%3,60050億4814万-2.55%-0.62
03/181,0601,0801,0501,080+1.89%5,10050億9532万-2%-0.63
03/171,0601,0701,0501,060-0.93%2,30050億96万-4.25%-0.61
03/141,0801,0801,0601,070-0.93%7,50050億4814万-3.78%-0.62
03/131,0901,0901,0801,080-1.82%3,80050億9532万-3.23%-0.63
03/121,0901,1001,0901,1000%3,40051億8968万-1.52%-0.64
03/111,1001,1101,0901,100+1.85%3,50051億8968万-1.61%-0.64
03/101,0801,1001,0601,080-1.82%7,60050億9532万-3.74%-0.63
03/071,1101,1101,1001,100-0.9%4,80051億8968万-2.57%-0.64
03/061,1101,1101,1001,1100%1,60052億3686万-2.29%-0.64
03/051,1201,1201,1001,110-0.89%8,50052億3686万-3.06%-0.64
03/041,0801,1201,0801,1200%2,10052億8404万-2.86%-0.65
03/031,1001,1201,1001,120-0.88%7,60052億8404万-3.36%-0.65
02/281,1201,1301,1101,130+0.89%5,20053億3122万-3.25%-0.65
02/271,1101,1301,1101,1200%7,40052億8404万-5%-0.65
02/261,1101,1301,1101,120+1.82%7,70052億8404万-5.88%-0.65
02/251,1101,1101,1001,1000%6,30051億8968万-8.41%-0.64
02/241,0901,1101,0901,100+1.85%5,10051億8968万-9.39%-0.64
02/211,0801,0901,0601,080+1.89%5,80050億9532万-11.98%-0.63
02/201,0901,1101,0601,060-2.75%5,90050億96万-14.45%-0.61
02/191,0801,1001,0801,090-0.91%6,60051億4250万-12.8%-0.63
02/181,0701,1001,0701,100+2.8%7,30051億8968万-12.49%-0.64
02/171,0901,0901,0301,070-1.83%27,30050億4814万-15.42%-0.62
02/141,1101,1301,0701,090-8.4%64,40051億4250万-14.51%-0.63
02/131,2001,2001,1801,190+0.85%7,00056億1429万-7.32%-0.69
02/121,2001,2301,1801,180-1.67%7,50055億6711万-8.53%-0.68
02/101,2101,2201,1701,200+0.84%7,80056億6147万-7.12%-0.69
02/071,1701,2001,1701,190+2.59%3,60056億1429万-7.89%-0.69
02/061,1401,1701,1401,160+4.5%6,50054億7275万-10.22%-0.67
02/051,1501,1501,1101,1100%18,30052億3686万-14.22%-0.64
02/041,1501,1601,0901,110-8.26%48,10052億3686万-14.29%-0.64
02/031,2401,2401,2101,210-3.97%9,00057億865万-6.71%-0.7
01/311,2901,3001,2401,260-1.56%11,30059億4454万-2.7%-0.73
01/301,3001,3001,2401,280-3.76%18,50060億3890万-0.85%-0.74
01/291,3201,3401,3101,330+2.31%7,60062億7480万+3.34%-0.77
01/281,3001,3101,2901,300+1.56%5,20061億3326万+1.48%-0.75
01/271,2501,2901,2401,280-4.48%24,10060億3890万+0.31%-0.74
01/241,3401,3701,3301,340-4.96%21,80063億2198万+5.18%-0.78
01/231,3901,4101,3401,410+2.17%16,80066億5223万+11.2%-0.82
01/221,4201,4201,3401,380-2.13%26,80065億1069万+9.44%-0.8
01/211,4101,4301,4001,410-0.7%28,10066億5223万+12.35%-0.82
01/201,4501,4501,4101,420-0.7%23,30066億9941万+13.78%-0.82
01/171,3901,4501,3801,430+3.62%55,20067億4659万+15.32%-0.83
01/161,3201,3901,3201,380+4.55%55,20065億1069万+12.01%-0.8
01/151,3101,3201,3001,320+3.94%19,90062億2762万+7.67%-0.76
01/141,2701,2801,2601,270-3.05%13,90059億9172万+3.84%-0.74
01/101,3001,3101,2801,310-0.76%11,50061億8044万+7.11%-0.76
01/091,3301,3401,2701,3200%23,70062億2762万+8.2%-0.76
01/081,3001,3401,3001,320-0.75%25,80062億2762万+8.55%-0.76
01/071,2301,3801,2301,330+8.13%157,20062億7480万+9.74%-0.77
01/061,1901,2401,1801,230+2.5%27,50058億301万+1.82%-0.71
2013
12/301,1801,2001,1801,200+0.84%15,60056億6147万-0.58%-0.7
12/271,1801,1901,1701,190-0.83%6,90056億1429万-1.41%-0.69
12/261,1401,2001,1401,200+4.35%10,30056億6147万-0.66%-0.7
12/251,1301,1701,1301,1500%20,60054億2557万-4.8%-0.67
12/241,1601,1601,1401,150-0.86%16,40054億2557万-4.96%-0.67
12/201,1601,1801,1601,1600%17,70054億7275万-4.37%-0.67
12/191,1801,1801,1601,160-1.69%23,70054億7275万-4.53%-0.67
12/181,1701,1901,1701,1800%14,40055億6711万-2.96%-0.68
12/171,2101,2101,1601,180-0.84%11,50055億6711万-3.12%-0.68
12/161,2201,2201,1901,190-1.65%12,50056億1429万-2.22%-0.69
12/131,2201,2301,2101,2100%7,30057億865万-0.49%-0.7
12/121,2301,2301,2001,210-1.63%13,50057億865万-0.49%-0.7
12/111,2201,2501,2201,2300%5,60058億301万+1.23%-0.71
12/101,2401,2401,2201,230-0.81%13,90058億301万+1.15%-0.71
12/091,2401,2401,2201,240+1.64%10,70058億5019万+1.89%-0.72
12/061,2301,2301,2201,2200%2,30057億5583万+0.25%-0.71
12/051,2301,2501,2201,220-0.81%5,70057億5583万+0.16%-0.71
12/041,2501,2501,2201,230-1.6%15,00058億301万+0.82%-0.71
12/031,2701,2701,2301,250-1.57%33,60058億9736万+2.29%-0.72
12/021,2301,2701,2101,270+3.25%20,30059億9172万+3.76%-0.74
11/291,2201,2301,2001,2300%8,40058億301万+0.41%-0.71
11/281,2101,2301,2001,230+0.82%8,40058億301万+0.33%-0.71
11/271,2001,2201,1901,220+0.83%7,40057億5583万-0.49%-0.71
11/261,2201,2201,1901,210-0.82%3,40057億865万-1.47%-0.7
11/251,2001,2201,1801,220+1.67%8,10057億5583万-0.81%-0.71
11/221,1901,2101,1801,2000%12,10056億6147万-2.6%-0.7
11/211,1901,2001,1901,2000%6,40056億6147万-2.76%-0.7
11/201,1901,2001,1901,2000%5,00056億6147万-2.91%-0.7
11/191,2101,2101,1901,200-2.44%4,50056億6147万-3.07%-0.7
11/181,2301,2401,2201,230+0.82%3,00058億301万-0.89%-0.71
11/151,2001,2201,2001,220+2.52%9,00057億5583万-1.77%-0.71
11/141,2101,2101,1801,190-1.65%7,00056億1429万-4.26%-0.69
11/131,1901,2101,1701,210+3.42%5,20057億865万-2.73%-0.7
11/121,1801,1801,1501,1700%6,00055億1993万-5.95%-0.68
11/111,1801,1801,1401,170-1.68%7,60055億1993万-6.1%-0.68
11/081,1501,2101,1401,1900%10,60056億1429万-4.72%-0.69
11/071,2201,2201,1601,190-5.56%24,30056億1429万-4.95%-0.69
11/061,2501,3401,2501,260+0.8%18,10059億4454万+0.32%-0.73
11/051,2401,2501,2201,250+0.81%6,80058億9736万-0.48%-0.72
11/011,2501,2601,2401,240-0.8%6,90058億5019万-1.43%-0.72
10/311,2701,2701,2501,250-1.57%8,70058億9736万-0.79%-0.72
10/301,2801,2901,2701,270-0.78%7,20059億9172万+0.63%-0.74