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
201610/1, 株式併合 5→1
2014
03/312,7552,7852,7152,785+2.39%108,200327億589万-2.49%8.780.82
03/282,5402,7252,5252,720+7.72%222,200319億4255万-5.33%8.570.81
03/272,5052,5352,4602,525-1.75%119,600296億5255万-12.78%7.960.75
03/262,5502,5852,5152,570+0.78%96,800301億8101万-11.96%8.10.76
03/252,5802,5952,5102,550-2.49%161,400299億4614万-13.32%8.040.76
03/242,6952,7502,5952,615-2.43%147,000307億948万-11.83%8.240.77
03/202,8602,8802,6652,680-6.62%164,800314億7281万-10.34%8.450.79
03/192,9252,9252,8552,870-0.86%65,800337億409万-4.49%9.050.85
03/182,8503,0002,8502,895+4.89%148,000339億9768万-4.08%9.130.86
03/172,8252,9152,7452,760-2.3%72,000324億1230万-8.79%8.70.82
03/142,8552,9252,8202,825-4.4%79,600331億7563万-6.89%8.910.84
03/133,0053,0052,9452,955-0.51%34,000347億230万-2.6%9.320.88
03/122,9703,0102,9202,970-0.83%74,600348億7845万-2.01%9.360.88
03/113,0453,0852,9552,995-2.28%128,200351億7204万-0.76%9.440.89
03/102,9103,0752,9103,065+6.42%217,200359億9409万+1.73%9.660.91
03/072,9052,9402,8502,880+0.52%92,000338億2153万-4.38%9.080.85
03/062,8602,8902,8452,865-0.17%62,400336億4537万-5.2%9.030.85
03/052,8752,9152,8402,870+0.7%68,800337億409万-5.44%9.050.85
03/042,8252,8702,7952,850-1.21%136,000334億6922万-6.31%8.980.84
03/032,9252,9602,8552,885-2.2%138,800338億8024万-5.41%9.090.85
02/282,9652,9752,8752,950-0.17%136,000346億4358万-3.59%9.30.87
02/273,0603,0602,9352,955-3.59%187,600347億230万-3.68%9.320.88
02/263,1503,1853,0553,065-1.45%223,600359億9409万-0.49%9.660.91
02/253,2453,2453,0953,110-2.66%121,600365億2255万+0.75%9.80.92
02/243,2103,2203,1603,195-0.47%107,200375億2076万+3.2%10.070.95
02/213,2753,2803,1653,210-1.38%117,400376億9691万+3.51%10.120.95
02/203,1503,3503,1253,255+3.83%702,400382億2537万+4.93%10.260.96
02/193,0903,1653,0553,135-0.48%186,200368億1614万+1.06%9.880.93
02/183,1303,1903,0503,150-0.16%150,000369億9229万+1.51%9.930.93
02/173,1603,1803,0553,155-0.94%92,000370億5101万+1.58%9.950.93
02/143,1653,2153,0853,185+3.24%150,000374億332万+2.41%10.040.94
02/133,1953,1953,0853,085-3.14%40,600362億2896万-0.99%9.730.91
02/123,1003,2053,1003,185+3.07%89,000374億332万+1.99%10.040.94
02/103,0003,1152,9753,090+4.57%92,400362億8768万-1.28%9.740.92
02/072,8802,9552,8802,955+4.42%59,000347億230万-5.92%9.320.88
02/062,8602,8702,7902,830-1.74%76,200332億3435万-10.3%8.920.84
02/052,7502,9352,6602,880+8.68%154,000338億2153万-9.21%9.080.85
02/042,7252,7352,6502,650-7.67%115,200311億2050万-16.75%8.350.78
02/033,0153,0302,8702,870-5.9%82,600337億409万-10.45%9.050.85
01/313,1653,1653,0053,050-2.09%82,200358億1794万-5.28%9.610.9
01/303,0903,1703,0803,115-2.35%84,000365億8127万-3.44%9.820.92
01/293,1103,1903,1003,190+4.93%61,400374億6204万-1.21%10.060.94
01/283,0553,1303,0353,040-0.49%73,400357億50万-5.82%9.580.9
01/273,0803,1153,0503,055-2.86%94,800358億7665万-5.3%9.630.9
01/243,1003,1553,0753,145-0.16%81,200369億3358万-2.54%9.910.93
01/233,2203,2203,1503,150-2.78%137,200369億9229万-2.33%9.930.93
01/223,2853,2853,1803,240-0.61%84,200380億4922万+0.5%10.210.96
01/213,2953,3153,2603,260-1.95%73,200382億8409万+1.27%10.280.97
01/203,3403,3403,2803,325+0.3%45,000390億4742万+3.45%10.480.98
01/173,2003,3303,2003,315+2.63%111,400389億2999万+3.46%10.450.98
01/163,2903,3003,2253,230-0.92%61,200379億3178万+1.16%10.180.96
01/153,1953,2653,1953,260+3.33%89,400382億8409万+2.23%10.280.97
01/143,2003,2003,1203,155-2.77%132,200370億5101万-1.07%9.950.93
01/103,2503,2803,2053,245-0.15%117,800381億794万+1.72%10.230.96
01/093,3303,3303,2253,250-2.4%94,800381億6665万+1.94%10.250.96
01/083,2703,3403,2603,330+2.46%114,000391億614万+4.49%10.50.99
01/073,3303,3353,2353,250-3.42%128,600381億6665万+2.17%10.250.96
01/063,3803,3953,3003,365-0.44%93,000395億1717万+5.85%10.611
2013
12/303,3003,4003,3003,380+2.58%94,800396億9332万+6.76%10.661
12/273,2603,3053,2103,295+1.38%145,200386億9511万+4.5%10.390.98
12/263,1803,2503,1803,250+2.52%55,400381億6665万+3.34%10.250.96
12/253,1503,2103,1403,170-0.47%114,600372億2717万+1.08%9.990.94
12/243,2503,2653,1753,185-2%102,000374億332万+1.72%10.040.94
12/203,2153,2853,2103,250+1.56%149,400381億6665万+3.83%10.250.96
12/193,2503,2503,1803,200+0.16%152,600375億7947万+2.43%10.090.95
12/183,1653,1953,1353,195+0.79%145,400375億2076万+2.44%10.070.95
12/173,0203,1803,0203,170+6.55%229,400372億2717万+1.7%9.990.94
12/163,0853,0852,9752,975-3.57%82,000349億3717万-4.56%9.380.88
12/133,1003,1103,0403,085-0.64%91,400362億2896万-1.25%9.730.91
12/123,1003,1203,0603,1050%64,200364億6383万-0.74%9.790.92
12/113,1253,1253,0753,105-0.96%69,800364億6383万-1.08%9.790.92
12/103,1353,1503,0903,135+0.48%91,600368億1614万-0.51%9.880.93
12/093,1003,1353,0753,120+1.63%82,200366億3999万-1.3%9.840.92
12/063,0403,0853,0303,070+0.82%91,000360億5281万-3.12%9.680.91
12/053,1003,1403,0403,045-2.72%199,600357億5922万-4.25%9.60.9
12/043,1953,2103,0903,130-3.84%183,200367億5742万-2%9.870.93
12/033,2103,2753,1553,255+2.36%199,200382億2537万+1.69%10.260.96
12/023,1553,2003,1403,180-0.63%72,400373億4460万-0.69%10.020.94
11/293,2353,2353,1553,200-0.62%105,400375億7947万-0.16%10.090.95
11/283,2353,2403,2003,220+1.26%70,400378億1435万+0.25%10.150.95
11/273,1853,2003,1553,180-0.93%87,800373億4460万-1.12%10.020.94
11/263,0303,2103,0303,210+5.42%343,600376億9691万-0.47%10.120.95
11/253,0603,0903,0253,045-0.16%83,600357億5922万-5.79%9.60.9
11/223,1103,1153,0353,050-1.13%121,000358億1794万-6.07%9.610.9
11/213,0553,0903,0553,085+1.31%83,600362億2896万-5.28%9.730.91
11/203,0103,0603,0103,045+0.33%109,200357億5922万-6.65%9.60.9
11/193,1153,1153,0153,035-3.65%430,800356億4178万-7.13%9.570.9
11/183,1503,1603,1303,150+0.96%152,600369億9229万-3.82%9.930.93
11/153,0503,1503,0503,120+1.96%212,800366億3999万-4.85%9.840.92
11/143,1353,1353,0203,060-3.01%398,600359億3537万-6.88%9.650.91
11/133,1853,1903,0153,155-0.63%304,600370億5101万-4.13%9.950.93
11/123,1853,2103,1103,175+1.11%138,600372億8588万-3.41%10.010.94
11/113,2503,2753,1153,140-1.57%116,600368億7486万-4.47%9.90.93
11/083,3653,3753,1053,190-5.62%305,800374億6204万-3.07%10.060.94
11/073,3503,4103,3503,380-0.29%80,000396億9332万+2.83%10.661
11/063,3903,4053,3353,3900%64,000398億1076万+3.64%10.691
11/053,3053,4103,2553,390+2.26%108,000398億1076万+4.18%10.691
11/013,3553,3703,2703,315-1.34%75,800389億2999万+2.38%10.450.98
10/313,4053,4503,3353,360-1.03%89,800394億5845万+4.09%10.591
10/303,4403,5103,3803,395+3.19%313,600398億6947万+5.6%10.71.01