株価チャート

2013/10/09~2014/03/31

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 5→1
2014
03/313,3003,3003,3003,300+1.07%1,000116億5362万-0.9%18.330.47
03/283,3903,3903,2453,265-1.06%4,000115億3002万-1.77%18.140.47
03/273,4253,4253,3003,300-3.51%800116億5362万-0.45%18.330.47
03/263,3853,4203,3853,420+1.03%400120億7738万+3.26%190.49
03/253,4103,4103,3803,385+1.5%1,400119億5378万+2.48%18.80.49
03/243,3353,3353,3353,335-0.3%200117億7721万+1.15%18.530.48
03/203,4303,4303,3453,345-2.9%1,000118億1253万+1.7%18.580.48
03/193,5103,5103,4303,445-1.85%2,400121億6567万+5%19.140.5
03/183,5403,5403,4903,510-0.85%3,400123億9521万+7.34%19.50.5
03/173,5003,5403,5003,540+1.87%2,400125億115万+8.69%19.670.51
03/143,4953,5453,4603,475+0.58%12,800122億7161万+7.22%19.30.5
03/133,4503,4953,4503,455+0.88%4,200122億98万+7.07%19.190.5
03/123,4203,4253,4203,425+0.15%1,400120億9504万+6.53%19.030.49
03/113,4703,4703,4203,420-1.58%3,800120億7738万+6.74%190.49
03/103,3003,4753,2853,475+5.3%7,600122億7161万+8.73%19.30.5
03/073,2953,3003,2903,300+0.3%3,800116億5362万+3.81%18.330.47
03/053,2353,2903,2353,290+2.02%1,200116億1830万+3.75%18.280.47
03/043,2253,2253,2253,2250%200113億8876万+1.96%17.920.46
03/033,2503,2503,2153,225-0.77%2,200113億8876万+2.09%17.920.46
02/283,2553,2753,2503,250-0.15%1,800114億7705万+2.98%18.050.47
02/273,3003,3053,2503,255-0.61%6,400114億9470万+3.37%18.080.47
02/263,2503,3453,2503,275+4.8%7,400115億6533万+4.23%18.190.47
02/253,1253,1253,1253,125+0.81%200110億3562万-0.26%17.360.45
02/243,1403,1453,0953,1000%1,200109億4734万-0.96%17.220.45
02/203,1003,1003,1003,100-1.59%200109億4734万-0.9%17.220.45
02/183,1003,1503,1003,150+2.94%1,400111億2391万+0.77%17.50.45
02/143,2053,2053,0603,060-4.52%1,600108億608万-1.99%170.44
02/133,2053,2053,2053,205+0.16%200113億1813万+2.66%17.80.46
02/123,2203,2203,2003,200-0.93%400113億48万+2.66%17.780.46
02/103,2303,2303,2303,230+2.54%800114億642万+3.83%17.940.46
02/073,1503,1503,1503,1500%200111億2391万+1.55%17.50.45
02/063,1503,1503,1503,1500%200111億2391万+1.81%17.50.45
02/053,1453,1503,1453,150-1.41%400111億2391万+2.07%17.50.45
02/043,1253,1953,0253,195+1.91%4,800112億8282万+3.9%17.750.46
02/033,1303,1353,1303,135+0.16%400110億7093万+2.25%17.420.45
01/313,1303,1303,1303,130-1.11%200110億5328万+2.35%17.390.45
01/303,1653,1653,1653,165+0.96%200111億7688万+3.6%17.580.46
01/293,1503,2353,1003,135-2.79%2,200110億7093万+2.96%17.420.45
01/283,0753,2303,0753,225+5.74%1,000113億8876万+6.19%17.920.46
01/273,0503,0503,0503,050-1.61%400107億7077万+0.73%16.940.44
01/243,0753,1003,0753,1000%1,200109億4734万+2.38%17.220.45
01/223,1253,1253,0503,100-0.8%13,000109億4734万+2.41%17.220.45
01/213,1253,1253,1253,125-0.79%1,800110億3562万+3.27%17.360.45
01/203,1703,1703,1203,150+2.61%1,600111億2391万+4.1%17.50.45
01/173,0503,0703,0503,0700%800108億4139万+1.49%17.050.44
01/163,0503,0703,0503,070+0.66%400108億4139万+1.39%17.050.44
01/143,0503,0503,0503,0500%600107億7077万+0.63%16.940.44
01/103,0503,0853,0503,0500%800107億7077万+0.53%16.940.44
01/093,0453,0553,0253,050-0.33%2,000107億7077万+0.43%16.940.44
01/083,0403,0603,0403,060+0.16%1,400108億608万+0.76%170.44
01/073,0603,0603,0103,055-0.16%800107億8842万+0.59%16.970.44
01/063,0953,0953,0253,060-0.65%1,400108億608万+0.69%170.44
2013
12/303,0503,0803,0303,080+0.98%5,600108億7671万+1.35%17.940.46
12/273,0353,0503,0353,050+1.67%1,400107億7077万+0.33%17.760.46
12/262,9853,0002,9753,000+1.69%1,400105億9420万-1.35%17.470.45
12/252,8702,9502,8702,950+0.17%3,000104億1763万-3.09%17.180.44
12/242,9002,9502,8702,945+2.08%10,800103億9997万-3.44%17.150.44
12/192,9502,9502,8852,885-2.2%2,400101億8808万-5.56%16.80.44
12/182,9452,9502,9402,9500%1,600104億1763万-3.69%17.180.44
12/173,0453,0452,9502,950-3.28%1,000104億1763万-3.88%17.180.44
12/162,9103,0502,9103,050+4.81%4,800107億7077万-0.75%17.760.46
12/132,9152,9402,9002,910-1.02%3,600102億7637万-5.3%16.950.44
12/122,9402,9402,9402,940-2%1,200103億8231万-4.51%17.120.44
12/113,0403,0502,9503,000-1.64%2,800105億9420万-2.82%17.470.45
12/103,0603,0653,0503,050-0.65%3,200107億7077万-1.36%17.760.46
12/093,0803,0803,0703,070-0.16%2,200108億4139万-0.84%17.880.46
12/063,0803,0803,0753,075-1.6%600108億5905万-0.84%17.910.46
12/053,1253,1253,1253,1250%200110億3562万+0.55%18.20.47
12/043,1503,1603,1253,125-0.79%2,000110億3562万+0.51%18.20.47
12/033,1603,1653,1503,1500%1,400111億2391万+1.19%18.350.47
12/023,1903,1903,1403,150+0.64%3,200111億2391万+1.09%18.350.47
11/293,1453,1503,1253,130+0.81%1,200110億5328万+0.38%18.230.47
11/283,0503,1453,0503,105+1.47%3,000109億6499万-0.58%18.080.47
11/273,0603,0603,0603,0600%400108億608万-2.02%17.820.46
11/263,0603,0603,0603,060-1.29%200108億608万-2.11%17.820.46
11/223,1003,1003,1003,100+0.81%200109億4734万-0.86%18.050.47
11/213,0753,0753,0753,075-0.81%200108億5905万-1.66%17.910.46
11/203,1003,1003,1003,100+1.31%600109億4734万-0.96%18.050.47
11/193,0953,0953,0603,060-1.13%600108億608万-2.36%17.820.46
11/183,1103,1153,0953,095+0.16%1,400109億2968万-1.43%18.030.47
11/153,1053,1053,0853,090+0.32%800109億1202万-1.72%180.47
11/143,0753,1003,0753,080+0.16%1,200108億7671万-2.22%17.940.46
11/133,0903,0903,0753,075-0.49%600108億5905万-2.6%17.910.46
11/123,0753,0903,0753,090+1.15%1,200109億1202万-2.25%180.47
11/083,0603,0603,0553,055-0.16%800107億8842万-3.48%17.790.46
11/073,1253,1253,0503,0600%1,800108億608万-3.47%17.820.46
11/063,0753,1003,0603,060-2.7%1,600108億608万-3.53%17.820.46
11/053,1453,1453,1453,145+0.8%200111億625万-0.98%18.320.47
11/013,1403,1403,1203,120-0.64%400110億1796万-1.73%18.170.47
10/313,1603,1603,1403,140-1.88%800110億8859万-1.07%18.290.47
10/303,1453,2003,1453,200-1.39%1,800113億48万+0.85%18.640.48
10/283,2003,2453,2003,245+3.02%1,000114億5939万+2.46%18.90.49
10/233,2253,2253,1503,150-2.33%2,000111億2391万-0.25%18.350.47
10/223,2253,2253,2253,2250%400113億8876万+2.19%18.780.49
10/183,2753,2753,2253,225+0.78%400113億8876万+2.35%18.780.49
10/173,2003,2003,2003,200-1.54%400113億48万+1.59%18.640.48
10/163,1253,2503,1253,250+4%1,400114億7705万+3.27%18.930.49
10/153,1303,1303,1253,1250%2,000110億3562万-0.51%18.20.47
10/113,1253,1253,1253,125+1.46%600110億3562万-0.45%18.20.47
10/093,0803,0803,0803,080-0.65%200108億7671万-1.88%17.940.46