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
03/312,5702,6302,5602,630+4.37%59,300364億8618万-1.94%10.870.93
03/282,5102,5402,4802,520+0.4%51,500349億6014万-6.42%10.420.89
03/272,4802,5402,4402,510-0.4%50,100348億2141万-7.24%10.370.89
03/262,5102,5302,5002,520+0.8%38,300349億6014万-7.42%10.420.89
03/252,4902,5302,4902,500+0.4%39,400346億8268万-8.73%10.330.89
03/242,4302,5402,4302,490+2.05%89,100345億4395万-9.68%10.290.88
03/202,5002,5202,4302,440-2.4%77,200338億5030万-12.14%10.080.86
03/192,5502,5702,5002,500-1.96%84,800346億8268万-10.46%10.330.89
03/182,5802,6002,5502,550+1.59%46,100353億7633万-9.06%10.540.9
03/172,5602,5702,4902,510-2.71%47,300348億2141万-10.8%10.370.89
03/142,6102,6402,5702,580-3.37%108,800357億9253万-8.64%10.660.91
03/132,7002,7102,6602,670-1.48%58,500370億4110万-5.59%11.040.95
03/122,7802,7802,7002,710-3.21%59,200375億9603万-4.07%11.20.96
03/112,8002,8202,7802,8000%20,900388億4460万-0.71%11.570.99
03/102,8002,8302,7802,800-1.06%40,500388億4460万-0.6%11.570.99
03/072,8302,8702,8102,830+1.8%58,800392億6079万+0.39%11.71
03/062,7702,7902,7102,780+0.36%62,700385億6714万-1.45%11.490.99
03/052,7802,8102,7702,770-0.36%49,000384億2841万-2.12%11.450.98
03/042,7802,8002,7202,7800%48,400385億6714万-1.97%11.490.99
03/032,7702,8002,7602,780-1.77%62,700385億6714万-2.18%11.490.99
02/282,8902,9102,8002,830-0.7%78,200392億6079万-0.84%11.71
02/272,8902,9002,8302,850-1.72%41,500395億3826万-0.49%11.781.01
02/262,9002,9302,8802,900-1.02%24,800402億3191万+0.8%11.991.03
02/252,8902,9402,8902,930+2.45%67,700406億4810万+1.45%12.111.04
02/242,9002,9502,8302,860-1.72%42,600396億7699万-1.45%11.821.01
02/212,8802,9302,8802,910+2.11%33,600403億7064万-0.27%12.031.03
02/202,9002,9202,8502,850-2.4%38,900395億3826万-2.66%11.781.01
02/192,9102,9802,9102,920-0.68%74,600405億937万-0.61%12.071.03
02/182,9502,9802,8902,940-0.34%69,700407億8683万-0.07%12.151.04
02/172,9802,9902,8902,950-1.34%112,000409億2556万+0.07%12.191.05
02/142,8603,0002,8202,990+6.41%312,100414億8049万+1.25%12.361.06
02/132,8702,9202,7902,8100%152,300389億8333万-5%11.611
02/122,8402,8502,7902,810+0.72%74,700389億8333万-5.26%11.611
02/102,8202,8202,7502,790+1.45%49,200387億587万-6.12%11.530.99
02/072,7702,7902,7002,750+2.61%77,400381億5095万-7.66%11.370.97
02/062,6502,7302,6102,680+3.08%62,200371億7983万-10.25%11.080.95
02/052,6802,6902,5902,600+0.78%72,200360億6999万-13.22%10.750.92
02/042,6102,6802,5502,580-5.49%126,600357億9253万-14.14%10.660.91
02/032,8202,8302,7302,730-4.21%90,100378億7349万-9.42%11.280.97
01/312,9302,9402,8202,850-1.38%90,000395億3826万-5.6%11.781.01
01/302,9402,9602,8702,890-3.67%96,800400億9318万-4.3%11.941.02
01/292,9603,0002,9503,000+3.09%35,700416億1922万-0.66%12.41.06
01/282,9503,0102,9002,910-1.02%81,600403億7064万-3.48%12.031.03
01/272,9502,9902,9302,940-4.23%105,200407億8683万-2.42%12.151.04
01/243,0603,1003,0203,070-0.97%148,100425億9033万+1.86%12.691.09
01/233,2203,2203,1003,100-2.21%65,500430億652万+2.99%12.811.1
01/223,1603,2003,1203,170-0.31%65,700439億7764万+5.42%13.11.12
01/213,2703,2903,1703,180-2.75%194,700441億1637万+5.89%13.141.13
01/203,3003,3103,2003,2700%168,400453億6495万+9.04%13.521.16
01/173,1203,3003,1103,270+4.14%454,900453億6495万+9.44%13.521.16
01/163,1403,2403,1203,140+0.64%426,100435億6145万+5.51%12.981.11
01/153,0403,1203,0303,120+3.31%140,200432億8399万+4.94%12.91.11
01/143,0103,0502,9803,020-1.95%88,200418億9668万+1.62%12.481.07
01/103,0703,0803,0403,0800%83,000427億2906万+3.43%12.731.09
01/093,0703,1303,0503,080-0.65%102,800427億2906万+3.49%12.731.09
01/083,0503,1003,0303,100+2.99%171,100430億652万+4.27%12.811.1
01/072,9803,0302,9603,010+1.69%136,900417億5795万+1.42%12.441.07
01/062,9402,9902,9302,960+0.34%82,300410億6429万-0.17%12.231.05
2013
12/302,9502,9602,9202,950-0.34%78,700409億2556万-0.47%12.211.05
12/272,9402,9702,9102,960+1.37%61,700410億6429万-0.1%12.251.05
12/262,8302,9302,8202,920+3.55%62,900405億937万-1.38%12.081.04
12/252,7802,8202,7802,8200%95,400391億2206万-4.7%11.671
12/242,8302,8602,8002,820-0.7%105,900391億2206万-4.86%11.671
12/202,8602,8702,8302,840-1.39%73,400393億9953万-4.34%11.751.01
12/192,9002,9302,8502,8800%104,200399億5445万-3.16%11.921.02
12/182,8602,9102,8302,8800%56,400399億5445万-3.16%11.921.02
12/172,8802,9002,8402,880+0.7%66,000399億5445万-3.19%11.921.02
12/162,9502,9702,8602,860-3.38%94,000396億7699万-3.87%11.831.01
12/132,9602,9902,9502,960-0.34%89,500410億6429万-0.5%12.251.05
12/123,0003,0202,9602,970-2.3%79,200412億303万-0.1%12.291.05
12/113,0703,0703,0103,040-0.98%51,700421億7414万+2.29%12.581.08
12/103,0803,0903,0403,0700%66,700425億9033万+3.61%12.71.09
12/093,0503,0703,0203,070+2.68%86,900425億9033万+3.96%12.71.09
12/062,9703,0102,9502,9900%76,100414億8049万+1.63%12.371.06
12/053,0703,0902,9802,990-2.29%117,900414億8049万+1.8%12.371.06
12/043,0803,1103,0103,060-1.29%124,900424億5160万+4.33%12.661.09
12/033,1603,1703,0803,100-1.9%235,000430億652万+5.87%12.831.1
12/023,0603,1703,0503,160+3.95%373,900438億3891万+8.18%13.071.12
11/293,0303,0903,0203,040+1.33%289,000421億7414万+4.43%12.581.08
11/283,1003,1402,9903,000+1.35%590,200416億1922万+3.16%12.411.06
11/272,9502,9902,9102,960+0.34%107,000410億6429万+1.96%12.251.05
11/262,9302,9602,9002,950+0.68%72,900409億2556万+1.55%12.211.05
11/252,9402,9502,9102,930+0.34%62,800406億4810万+0.83%12.121.04
11/222,9102,9402,8902,920+0.34%74,000405億937万+0.41%12.081.04
11/212,8602,9202,8602,910+1.39%78,100403億7064万+0.1%12.041.03
11/202,9302,9302,8502,870-2.38%125,200398億1572万-1.24%11.871.02
11/192,9102,9602,9102,940-0.34%82,600407億8683万+1.17%12.161.04
11/183,0203,0202,9402,950-0.34%99,200409億2556万+1.55%12.211.05
11/152,9202,9802,9002,960+2.07%142,700410億6429万+2%12.251.05
11/142,9002,9302,8902,900+0.35%68,100402億3191万+0.24%121.03
11/132,8902,9202,8702,890+0.35%56,700400億9318万+0.21%11.961.03
11/122,8602,9102,8302,880+0.7%71,200399億5445万+0.21%11.921.02
11/112,9802,9902,8102,860-2.05%84,400396億7699万-0.28%11.831.01
11/082,8802,9602,8502,920-0.34%99,700405億937万+1.92%12.081.04
11/073,0303,0802,9202,930+3.53%613,800406億4810万+2.45%12.121.04
11/062,8302,8502,8002,830+0.35%43,400392億6079万-1.01%11.711
11/052,8302,8402,7902,820+1.44%55,100391億2206万-1.54%11.671
11/012,9002,9002,7302,780-3.47%114,800385億6714万-3.14%11.50.99
10/312,8802,9202,8602,880-0.35%55,500399億5445万-0.03%11.921.02
10/302,9702,9702,8802,890-1.37%107,900400億9318万+0.14%11.961.03