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
03/31890960880930+5.68%86,70083億9596万-0.32%0.630.6
03/28850890850880+1.15%20,70079億4456万-5.88%0.60.57
03/278508808408700%39,30078億5429万-7.25%0.590.56
03/26880890860870-1.14%20,90078億5429万-7.74%0.590.56
03/258808908708800%33,70079億4456万-7.17%0.60.57
03/24870900860880+2.33%45,10079億4456万-7.66%0.60.57
03/20900900860860-4.44%43,10077億6401万-10.04%0.580.56
03/19930930900900-2.17%18,20081億2512万-6.44%0.610.58
03/18920930920920+2.22%20,90083億568万-4.76%0.620.6
03/17910920900900-2.17%41,80081億2512万-7.12%0.610.58
03/14940940920920-2.13%65,10083億568万-5.35%0.620.6
03/13950960940940-1.05%29,70084億8624万-3.49%0.640.61
03/12960960950950-1.04%26,00085億7652万-2.36%0.640.62
03/119709709609600%24,10086億6680万-1.13%0.650.62
03/10960970950960-1.03%22,00086億6680万-1.44%0.650.62
03/079901,000960970-2.02%65,20087億5708万-0.82%0.660.63
03/06960990950990+3.13%40,40089億3764万+0.81%0.670.64
03/05950970950960+2.13%21,90086億6680万-2.83%0.650.62
03/04920950920940+1.08%29,50084億8624万-5.34%0.640.61
03/03950950930930-2.11%36,30083億9596万-6.91%0.630.6
02/28970970950950-1.04%47,90085億7652万-5.66%0.640.62
02/27990990960960-4%28,80086億6680万-5.42%0.650.62
02/261,0101,0109901,000-0.99%16,60090億2792万-2.25%0.680.65
02/251,0101,0201,0001,010+1%32,60091億1819万-1.85%0.690.66
02/249801,0109801,000+2.04%33,90090億2792万-3.38%0.680.65
02/21960980960980+2.08%30,90088億4736万-5.95%0.660.64
02/20980990960960-2.04%41,20086億6680万-8.66%0.650.62
02/199901,000970980-2.97%41,60088億4736万-7.37%0.660.64
02/189901,0209801,010+2.02%80,60091億1819万-5.08%0.690.66
02/17970990950990+2.06%53,20089億3764万-7.39%0.670.64
02/141,0101,010950970-2.02%47,00087億5708万-9.77%0.660.63
02/131,0101,020970990-1.98%58,60089億3764万-8.59%0.670.64
02/129901,0209901,010+2.02%50,80091億1819万-7.25%0.690.66
02/109901,000980990+1.02%25,40089億3764万-9.59%0.670.64
02/07970980960980+2.08%39,10088億4736万-11.07%0.660.64
02/06920970910960+4.35%52,70086億6680万-13.44%0.650.62
02/05950960920920+1.1%73,20083億568万-17.41%0.620.6
02/04950950910910-10.78%166,00082億1540万-18.6%0.620.59
02/031,0501,0501,0101,020-3.77%82,80092億847万-9.25%0.690.66
01/311,0901,1001,0501,060-2.75%50,00095億6959万-5.86%0.720.69
01/301,1001,1001,0701,090-3.54%95,20098億4043万-3.37%0.740.71
01/291,1001,1301,1001,130+3.67%58,600102億154万+0.18%0.770.73
01/281,0901,1101,0901,0900%38,10098億4043万-3.37%0.740.71
01/271,1101,1101,0901,090-3.54%89,70098億4043万-3.37%0.740.71
01/241,1301,1401,1201,130-0.88%62,500102億154万0%0.770.73
01/231,1601,1601,1401,140-1.72%66,900102億9182万+0.88%0.770.74
01/221,1601,1701,1501,1600%38,800104億7238万+2.65%0.790.75
01/211,1801,1801,1501,1600%47,800104億7238万+2.65%0.790.75
01/201,1801,1801,1501,1600%77,700104億7238万+2.75%0.790.75
01/171,1801,2001,1301,160-4.13%238,600104億7238万+2.75%0.790.75
01/161,1401,2201,1401,210+7.08%466,000109億2378万+7.27%0.820.79
01/151,1401,1401,1301,1300%21,300102億154万+0.27%0.770.73
01/141,1301,1501,1001,130-1.74%69,600102億154万+0.18%0.770.73
01/101,1501,1601,1401,150+0.88%49,100103億8210万+1.77%0.780.75
01/091,1601,1601,1401,140-1.72%38,400102億9182万+0.62%0.770.74
01/081,1501,1601,1401,160+1.75%49,600104億7238万+2.11%0.790.75
01/071,1701,1701,1401,140-2.56%64,200102億9182万+0.26%0.770.74
01/061,1701,1801,1501,170+0.86%97,300105億6266万+2.81%0.790.76
2013
12/301,1601,1801,1401,1600%112,500104億7238万+1.93%0.790.75
12/271,1401,1901,1201,160+6.42%458,900104億7238万+1.93%0.790.75
12/261,0501,0901,0501,090+6.86%85,10098億4043万-4.39%0.740.71
12/251,0201,0301,0101,020-1.92%116,10092億847万-10.84%0.690.66
12/241,0801,0801,0201,040-3.7%166,00093億8903万-9.57%0.710.68
12/201,1001,1001,0701,080-2.7%119,80097億5015万-6.57%0.730.7
12/191,1101,1201,1001,110+0.91%60,500100億2099万-4.31%0.750.72
12/181,0901,1101,0901,100-1.79%60,90099億3071万-5.34%0.750.71
12/171,1001,1201,1001,120+1.82%63,200101億1127万-3.95%0.760.73
12/161,1201,1301,1001,100-2.65%79,60099億3071万-6.06%0.750.71
12/131,1301,1401,1201,130-0.88%81,800102億154万-3.91%0.770.73
12/121,1401,1501,1401,1400%24,200102億9182万-3.31%0.770.74
12/111,1401,1501,1401,1400%37,600102億9182万-3.72%0.770.74
12/101,1501,1601,1401,140-0.87%47,300102億9182万-4.04%0.770.74
12/091,1601,1801,1501,1500%53,800103億8210万-3.2%0.780.75
12/061,1501,1701,1501,1500%28,300103億8210万-3.28%0.780.75
12/051,1701,1701,1501,150-1.71%41,000103億8210万-3.44%0.780.75
12/041,1701,1801,1601,1700%47,700105億6266万-1.93%0.790.76
12/031,1801,1901,1701,170-0.85%41,500105億6266万-2.09%0.790.76
12/021,1901,2001,1801,180-2.48%69,200106億5294万-1.34%0.80.77
11/291,1901,2101,1901,2100%49,900109億2378万+1.09%0.820.79
11/281,2001,2101,1901,210+1.68%49,900109億2378万+1%0.820.79
11/271,1701,2001,1701,190+2.59%74,300107億4322万-0.58%0.810.77
11/261,1801,1801,1601,160-1.69%29,600104億7238万-3.25%0.790.75
11/251,1701,1901,1601,180+0.85%49,900106億5294万-1.83%0.80.77
11/221,1801,1801,1601,170-1.68%47,400105億6266万-2.82%0.790.76
11/211,1801,1901,1701,1900%39,800107億4322万-1.41%0.810.77
11/201,1701,1901,1701,190+0.85%25,800107億4322万-1.41%0.810.77
11/191,1801,1901,1701,1800%20,300106億5294万-2.32%0.80.77
11/181,1901,2001,1801,1800%67,400106億5294万-2.48%0.80.77
11/151,1701,1901,1601,180+1.72%95,200106億5294万-2.64%0.80.77
11/141,1201,1801,1101,160-4.92%184,200104億7238万-4.45%0.790.75
11/131,2401,2401,2001,220-1.61%48,600110億1406万+0.41%0.830.79
11/121,2001,2401,2001,240+2.48%37,700111億9462万+2.23%0.840.8
11/111,2301,2401,2101,210-0.82%19,900109億2378万-0.33%0.820.79
11/081,2201,2501,2201,220-2.4%50,700110億1406万+0.33%0.830.79
11/071,2501,2601,2301,250-0.79%105,900112億8490万+2.71%0.850.81
11/061,1501,3101,1501,260+10.53%370,400113億7517万+3.28%0.850.82
11/051,1701,1701,1301,140-2.56%80,500102億9182万-6.94%0.770.74
11/011,1801,2001,1701,170-1.68%37,000105億6266万-5.26%0.790.76
10/311,2001,2101,1801,190-1.65%48,800107億4322万-4.42%0.810.77
10/301,2101,2201,2001,2100%48,900109億2378万-3.51%0.820.79