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 5→1
2014
03/312,3052,3402,2702,300+1.1%285,000645億5251万-10.26%10.881.04
03/282,2302,2902,1802,275-0.66%552,000638億5086万-11.79%10.761.03
03/272,2702,2952,2052,290-2.14%327,800642億7185万-11.65%10.831.03
03/262,3502,3852,2952,340-1.27%229,400656億7517万-10.21%11.061.05
03/252,4002,4002,3302,370-1.25%196,400665億1716万-9.44%11.211.07
03/242,5252,5452,3852,400-5.14%260,200673億5915万-8.5%11.351.08
03/202,5852,6152,5302,530-2.13%122,000710億777万-3.73%11.961.14
03/192,5952,6252,5602,585+0.58%138,600725億5141万-1.6%12.221.17
03/182,5652,6102,5502,570+1.98%123,200721億3042万-2.13%12.151.16
03/172,5152,5652,5102,520-1.56%80,600707億2710万-3.85%11.921.14
03/142,6602,6602,5602,560-4.48%188,400718億4976万-1.92%12.111.15
03/132,5952,6952,5952,680+3.28%119,600752億1771万+3.2%12.671.21
03/122,6452,6452,5952,595-2.26%107,400728億3208万+0.66%12.271.17
03/112,6752,7402,6402,655-0.38%122,400745億1606万+3.59%12.551.2
03/102,6502,6802,6302,665-0.19%84,600747億9672万+4.43%12.61.2
03/072,6552,6902,6352,670+1.33%89,000749億3705万+4.95%12.631.2
03/062,5952,6502,5702,635+1.35%79,200739億5473万+3.82%12.461.19
03/052,6002,6252,5702,600+1.36%131,400729億7241万+2.4%12.291.17
03/042,5802,5902,5552,565-1.91%168,200719億9009万+1.22%12.131.16
03/032,6302,6352,5752,615-2.43%122,000733億9340万+3.28%12.371.18
02/282,6952,6952,6052,680-0.92%202,600752億1771万+5.97%12.671.21
02/272,6902,7602,6702,7050%162,800759億1937万+7.09%12.791.22
02/262,7552,7652,7002,705-2.7%116,400759億1937万+7.17%12.791.22
02/252,8052,8102,7502,780-0.36%331,400780億2435万+10.27%13.151.25
02/242,7102,8402,7102,790+3.33%617,200783億501万+10.89%13.191.26
02/212,6252,7252,6252,700+4.05%359,600757億7904万+7.53%12.771.22
02/202,6352,6452,5752,595-1.33%194,200728億3208万+3.51%12.271.17
02/192,6352,6952,6052,630+0.19%275,200738億1440万+4.82%12.441.19
02/182,5502,6402,5502,625+3.96%219,000736億7407万+4.79%12.411.18
02/172,5302,5452,4952,525+0.4%113,600708億6744万+0.88%11.941.14
02/142,5102,5502,4752,515+0.6%228,800705億8677万+0.4%11.891.13
02/132,5352,5652,4752,500-2.91%157,000701億6578万-0.2%11.821.13
02/122,5102,5902,5102,575+5.75%227,400722億7075万+2.88%12.181.16
02/102,3102,4452,3102,435+7.98%286,200683億4147万-2.56%11.511.1
02/072,2602,2852,1802,255+1.12%389,200632億8953万-9.87%10.661.02
02/062,2552,2752,1952,230+0.68%187,400625億8787万-11.08%10.541.01
02/052,2902,3102,1602,2150%224,600621億6688万-11.82%10.471
02/042,2502,3152,2152,215-6.74%213,600621億6688万-11.79%10.471
02/032,4252,4302,3402,375-3.26%153,600666億5749万-5.38%11.231.07
01/312,5402,5652,4352,455-2.58%157,800689億279万-1.96%11.611.11
01/302,5602,5752,4952,520-5.26%153,800707億2710万+1.08%11.921.14
01/292,5302,6652,5302,660+7.26%158,400746億5639万+7.3%12.581.2
01/282,4752,5202,4752,480-1.2%134,000696億445万+0.85%11.731.12
01/272,4502,5302,4452,510-1.38%166,600704億4644万+2.66%11.871.13
01/242,5352,5902,5152,545-2.49%173,600714億2876万+4.65%12.031.15
01/232,6502,6502,6002,610-1.69%135,000732億5307万+8.03%12.341.18
01/222,6502,6702,6302,655+0.57%166,000745億1606万+10.63%12.551.2
01/212,6452,6602,6352,6400%170,600740億9506万+10.78%12.481.19
01/202,6252,6452,6052,640-0.75%92,600740億9506万+11.77%12.481.19
01/172,6102,6702,6052,660+2.11%140,200746億5639万+13.77%12.581.2
01/162,6552,6552,5752,605-1.51%209,800731億1274万+12.62%12.321.17
01/152,5552,6452,5352,645+4.55%249,800742億3539万+15.35%12.511.19
01/142,5302,5602,4902,530-1.94%163,000710億777万+11.36%11.961.14
01/102,5502,5852,4852,580-0.19%221,000724億1108万+14.41%12.21.16
01/092,4902,5852,4652,585+3.4%214,400725億5141万+15.61%12.221.17
01/082,4602,5002,4402,500+1.42%165,200701億6578万+12.71%11.821.13
01/072,4602,4802,4502,465-0.2%170,200691億8346万+11.94%11.661.11
01/062,4852,4852,4252,470-1%168,200693億2379万+12.79%11.681.11
2013
12/302,4652,5002,4402,495+2.89%253,200700億2545万+14.61%11.821.13
12/272,3352,4452,3152,425+4.53%392,200680億6080万+12.11%11.491.1
12/262,2002,3402,1952,320+6.18%325,400651億1384万+7.91%10.991.05
12/252,1902,2002,1602,185-0.91%152,400613億2489万+2.2%10.350.99
12/242,2352,2402,1902,205-0.9%163,000618億8622万+3.38%10.451
12/202,1802,2252,1752,225+2.3%309,200624億4754万+4.56%10.541
12/192,1652,1902,1652,175+0.46%166,600610億4423万+2.59%10.30.98
12/182,1502,1752,1352,165+0.7%119,200607億6356万+2.51%10.260.98
12/172,1602,1702,1352,150+0.23%164,800603億4257万+2.23%10.190.97
12/162,1652,1652,1252,145-1.15%135,400602億224万+2.39%10.160.97
12/132,1452,1952,1252,170+0.23%186,400609億389万+4.03%10.280.98
12/122,1802,1802,1452,165-1.81%108,600607億6356万+4.19%10.260.98
12/112,2252,2252,1852,205-1.34%175,800618億8622万+6.57%10.451
12/102,2102,2402,1802,235+5.92%584,400627億2820万+8.6%10.591.01
12/092,0752,1202,0652,110+3.18%111,200592億1992万+3.23%100.95
12/062,0252,0502,0002,045+1.24%91,600573億9561万+0.29%9.690.92
12/052,0602,0852,0152,020-3.81%251,800566億9395万-0.83%9.570.91
12/042,1252,1302,0902,100-1.64%174,000589億3925万+3.09%9.950.95
12/032,1202,1652,1152,135+1.67%157,800599億2157万+4.97%10.110.96
12/022,1052,1152,0902,100-0.47%67,600589億3925万+3.45%9.950.95
11/292,1252,1252,0852,110-0.71%118,600592億1992万+4.04%100.95
11/282,1352,1402,1152,125+0.47%85,600596億4091万+4.89%10.070.96
11/272,1202,1452,1102,115-1.4%107,600593億6025万+4.55%10.020.96
11/262,1502,1602,1352,145-0.69%148,400602億224万+6.19%10.160.97
11/252,1752,1752,1302,160+0.47%207,400606億2323万+7.25%10.230.98
11/222,1002,1652,0852,150+3.37%413,200603億4257万+7.18%10.190.97
11/212,0352,0802,0352,080+2.21%215,800583億7793万+4.1%9.850.94
11/202,0502,0502,0102,035-1.45%159,600571億1494万+2.16%9.640.92
11/192,0652,0752,0302,065-0.24%255,000579億5693万+3.87%9.780.93
11/182,0352,0702,0052,070+1.97%198,800580億9726万+4.33%9.810.93
11/151,9952,0301,9752,030+3.57%167,800569億7461万+2.58%9.620.92
11/141,9701,9751,9501,9600%93,800550億997万-0.76%9.290.89
11/131,9301,9701,9251,960+0.77%137,800550億997万-0.71%9.290.89
11/121,9251,9651,9151,945+1.3%86,400545億8897万-1.37%9.210.88
11/111,9951,9951,9151,920-2.78%112,000538億8732万-2.64%9.10.87
11/081,8901,9851,8901,975+1.8%158,800554億3096万-0.05%9.360.89
11/071,8951,9401,8401,940+1.31%456,200544億4864万-1.92%9.190.88
11/061,8901,9351,8851,915+1.32%230,800537億4698万-3.53%9.070.86
11/051,9651,9851,8801,890-4.79%250,200530億4533万-5.36%8.950.85
11/012,0002,0051,9601,9850%141,800557億1163万-1.19%9.40.9
10/312,0102,0351,9851,985-2.46%83,600557億1163万-1.68%9.40.9
10/302,0452,0602,0252,035+0.49%114,400571億1494万+0.35%9.640.92