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
20177/1, 株式併合 10→1
2014
03/312,7002,7402,6702,730+1.87%112,100627億4903万-1.3%9.730.93
03/282,6502,6802,6402,680+0.75%93,300615億9978万-3.32%9.550.92
03/272,6302,6802,5902,660-0.37%98,000611億4008万-4.25%9.480.91
03/262,7302,7302,6402,670-0.74%98,600613億6993万-4.09%9.510.91
03/252,6902,7302,6502,690+0.75%167,200618億2963万-3.58%9.590.92
03/242,5202,7002,5202,670+5.12%139,100613億6993万-4.34%9.510.91
03/202,6302,6502,5402,540-2.31%150,200583億8188万-9.03%9.050.87
03/192,6402,6402,5802,600-0.76%99,800597億6098万-7.18%9.260.89
03/182,6402,6502,6102,620+1.16%66,400602億2068万-6.83%9.340.9
03/172,6202,6402,5602,590-2.26%119,100595億3113万-8.22%9.230.89
03/142,7202,7302,6502,650-4.68%186,300609億1023万-6.39%9.440.91
03/132,8202,8302,7702,780-1.77%74,200638億9828万-1.8%9.910.95
03/122,8602,8802,8202,830-2.75%82,900650億4753万+0.18%10.080.97
03/112,8902,9102,8602,910+1.75%116,500668億8633万+3.34%10.371
03/102,8402,8802,8302,860+1.06%118,600657億3708万+1.78%10.190.98
03/072,8502,8502,8202,8300%136,500650億4753万+0.68%10.080.97
03/062,8202,8402,7802,830+0.35%91,200650億4753万+0.57%10.080.97
03/052,8802,8902,8002,820+0.36%109,500648億1768万0%10.050.97
03/042,7502,8202,7302,810+0.72%137,900645億8783万-0.5%10.010.96
03/032,8102,8102,7502,790-2.45%127,600641億2813万-1.38%9.940.96
02/282,9002,9102,8102,860-1.38%137,300657億3708万+0.74%10.190.98
02/272,9502,9702,8902,900-3.01%133,000666億5648万+1.83%10.330.99
02/262,9403,0302,9402,990+0.67%210,000687億2513万+4.58%10.651.02
02/252,9102,9802,9002,970+3.85%258,200682億6543万+3.66%10.581.02
02/242,9002,9102,8102,860-1.38%100,300657億3708万-0.45%10.190.98
02/212,8202,9102,8202,900+3.2%150,800666億5648万+0.55%10.330.99
02/202,8302,8502,7902,810-0.71%163,000645億8783万-2.84%10.010.96
02/192,7802,8702,7702,830+0.71%138,400650億4753万-2.51%10.080.97
02/182,7802,8202,7502,810+3.69%212,800645億8783万-3.5%10.010.96
02/172,7102,7402,6602,710+0.74%153,200622億8933万-7.32%9.660.93
02/142,7602,7802,6602,690-3.24%151,300618億2963万-8.5%9.590.92
02/132,8402,8502,7702,780-2.8%143,200638億9828万-6.02%9.910.95
02/122,8802,9102,8302,860-0.35%230,900657億3708万-3.77%10.190.98
02/103,0803,0902,8702,870+1.77%680,200659億6693万-3.82%10.230.98
02/072,7102,8402,7102,820+6.02%130,100648億1768万-5.81%10.050.97
02/062,6402,7102,6302,660+1.14%84,100611億4008万-11.51%9.480.91
02/052,6502,6702,5502,630+1.54%154,200604億5053万-12.91%9.370.9
02/042,6202,6602,5802,590-6.16%178,300595億3113万-14.58%9.230.89
02/032,8402,8802,7602,760-4.5%129,800634億3858万-9.39%9.830.94
01/312,9202,9502,8502,890-0.34%113,400664億2663万-5.43%10.30.99
01/302,9402,9502,8902,900-3.33%98,300666億5648万-5.26%10.330.99
01/292,9503,0002,9503,000+3.09%71,400689億5498万-2.15%10.691.03
01/282,9402,9702,8902,910-0.68%175,900668億8633万-5.15%10.371
01/272,9502,9702,9302,930-3.93%122,500673億4603万-4.59%10.441
01/243,0503,0703,0203,050-1.29%121,300701億423万-0.85%10.871.04
01/233,1403,1503,0903,090-2.22%168,500710億2363万+0.52%11.011.06
01/223,1403,1603,1203,160+0.32%117,800726億3257万+2.83%11.261.08
01/213,1903,1903,1303,150-0.63%146,300724億272万+2.61%11.221.08
01/203,1303,1803,1203,170+1.6%116,200728億6242万+3.39%11.31.09
01/173,0703,1303,0703,120+0.65%121,400717億1318万+1.93%11.121.07
01/163,1003,1203,0903,1000%124,000712億5348万+1.44%11.051.06
01/153,0803,1003,0703,100+1.64%68,100712億5348万+1.47%11.051.06
01/143,0603,0803,0303,050-1.93%85,200701億423万-0.23%10.871.04
01/103,0903,1103,0603,1100%118,600714億8333万+1.57%11.081.06
01/093,1303,1303,1003,110-1.27%115,500714億8333万+1.47%11.081.06
01/083,1403,1503,1103,150+0.96%110,800724億272万+2.67%11.221.08
01/073,1603,1703,1203,120-0.95%98,000717億1318万+1.66%11.121.07
01/063,1603,1703,1103,150+0.32%128,300724億272万+2.51%11.221.08
2013
12/303,1303,1503,1203,140+1.29%145,200721億7287万+2.11%11.191.07
12/273,0403,1003,0103,100+2.99%152,100712億5348万+0.75%11.051.06
12/262,9403,0202,9403,010+2.38%121,300691億8483万-2.34%10.731.03
12/252,9702,9702,9102,940-0.34%173,900675億7588万-4.85%10.481.01
12/243,0003,0102,9502,950-1.67%117,600678億573万-4.96%10.511.01
12/203,0103,0202,9903,000-0.66%122,500689億5498万-3.88%10.691.03
12/193,0603,0703,0003,020-0.33%150,700694億1468万-3.55%10.761.03
12/183,0503,0803,0203,030-0.33%108,100696億4453万-3.44%10.81.04
12/173,0003,0402,9903,040+1.67%109,200698億7438万-3.31%10.831.04
12/163,0403,0502,9802,990-1.64%102,700687億2513万-5.11%10.651.02
12/133,0203,0803,0003,040+0.66%200,300698億7438万-3.8%10.831.04
12/123,0503,0503,0103,020-0.98%94,200694億1468万-4.55%10.761.03
12/113,0803,0803,0303,050-1.29%81,300701億423万-3.79%10.871.04
12/103,0903,1003,0603,090+1.31%127,200710億2363万-2.71%11.011.06
12/093,1303,1303,0303,0500%114,600701億423万-4.06%10.871.04
12/063,0103,0803,0103,050+1.67%126,100701億423万-4.18%10.871.04
12/053,0703,0902,9803,000-2.28%184,800689億5498万-5.9%10.691.03
12/043,1203,1303,0603,070-2.23%204,400705億6393万-4%10.941.05
12/033,1803,1903,1303,140-1.26%170,400721億7287万-2%11.191.07
12/023,1803,2003,1703,180-0.31%89,000730億9227万-0.9%11.331.09
11/293,1703,2003,1603,190+0.31%106,300733億2212万-0.59%11.371.09
11/283,2003,2103,1703,1800%95,200730億9227万-1%11.331.09
11/273,2003,2103,1803,180-0.93%72,400730億9227万-1.06%11.331.09
11/263,1903,2303,1803,210+0.31%143,800737億8182万-0.25%11.441.1
11/253,2103,2203,1803,200+0.31%178,000735億5197万-0.68%11.41.1
11/223,2303,2403,1803,190-0.93%207,500733億2212万-1.05%11.371.09
11/213,2303,2403,1703,2200%283,900740億1167万-0.28%11.471.1
11/203,2203,2703,2103,220-1.83%294,000740億1167万-0.34%11.471.1
11/193,4103,4203,2503,280-3.24%586,800753億9077万+1.49%11.691.12
11/183,2903,4303,2703,390+4.63%483,900779億1912万+4.86%12.081.16
11/153,2303,2503,2003,240+1.25%204,100744億7137万+0.43%11.551.11
11/143,1903,2203,1703,200+0.31%158,700735億5197万-0.87%11.41.1
11/133,1903,2303,1603,190-0.62%135,000733億2212万-1.15%11.371.09
11/123,1703,2203,1503,2100%129,300737億8182万-0.5%11.441.1
11/113,2803,3003,1803,210+1.9%180,900737億8182万-0.62%11.441.1
11/083,1203,1803,1203,150-0.32%60,600724億272万-2.6%11.221.08
11/073,2003,2103,1403,160-1.25%88,000726億3257万-2.56%11.261.08
11/063,1803,2303,1603,200+0.95%120,000735億5197万-1.66%11.41.1
11/053,1903,2203,1303,170+0.63%97,100728億6242万-2.91%11.31.09
11/013,1903,2003,1203,150-0.94%85,000724億272万-3.96%11.221.08
10/313,2203,2503,1803,180-1.55%86,100730億9227万-3.58%11.331.09
10/303,2503,2703,2203,2300%97,800742億4152万-2.48%11.511.11