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
201810/1, 株式併合 5→1
2014
03/312,2952,3102,2452,305+1.99%561,8003441億2956万+1.63%16.821.45
03/282,2302,2602,1952,260+0.44%547,8003374億1120万-0.18%16.491.42
03/272,2052,2602,1902,250+1.12%824,0003359億1823万-0.44%16.421.42
03/262,2202,2352,1952,225+0.68%679,6003321億8580万-1.59%16.241.4
03/252,2002,2402,1802,2100%500,2003299億4635万-2.21%16.131.39
03/242,1352,2252,1302,210+2.79%646,2003299億4635万-2.17%16.131.39
03/202,2002,2052,1352,150-1.38%812,4003209億8853万-4.74%15.691.35
03/192,2202,2302,1502,180-1.58%646,2003254億6744万-3.5%15.911.37
03/182,2302,2502,2102,215+1.37%402,2003306億9283万-1.95%16.161.39
03/172,1802,2152,1752,185-0.68%500,2003262億1392万-3.23%15.951.37
03/142,2402,2552,1902,200-4.97%1,017,2003284億5338万-2.44%16.051.38
03/132,3002,3502,2902,315-0.43%692,8003456億2253万+2.89%16.891.46
03/122,3452,3502,3152,325-2.52%559,4003471億1550万+3.79%16.971.46
03/112,3802,4002,3602,385+0.42%438,6003560億7332万+7%17.41.5
03/102,3602,3902,3502,375-0.21%536,0003545億8035万+6.98%17.331.49
03/072,3602,3902,3302,380+2.15%944,6003553億2683万+7.5%17.371.5
03/062,2902,3402,2802,330+1.75%579,6003478億6198万+5.24%171.47
03/052,3252,3352,2702,290-0.43%1,501,0003418億9011万+3.15%16.711.44
03/042,2552,3202,2502,300+0.88%526,4003433億8308万+3.32%16.781.45
03/032,2802,2902,2302,280-2.15%913,2003403億9714万+2.15%16.641.43
02/282,3452,3952,3152,330-0.21%1,210,0003478億6198万+4.02%171.47
02/272,2502,3602,2452,335+4.24%1,900,0003486億847万+3.78%17.041.47
02/262,2102,2602,1952,240+0.45%750,6003344億2526万-0.8%16.351.41
02/252,2302,2502,2102,230+1.36%661,0003329億3229万-1.76%16.271.4
02/242,2152,2402,1702,200-0.23%654,2003284億5338万-3.59%16.051.38
02/212,1902,2202,1802,205+2.08%591,4003291億9986万-3.96%16.091.39
02/202,2402,2452,1452,160-4.64%951,6003224億8150万-6.45%15.761.36
02/192,2152,2752,2102,265+2.72%1,149,6003381億5768万-2.58%16.531.42
02/182,1052,2202,1052,205+0.92%1,341,6003291億9986万-5.53%16.091.39
02/172,1802,1902,1402,185+1.16%575,6003262億1392万-6.86%15.951.37
02/142,1952,2252,1302,160-2.26%1,221,8003224億8150万-8.47%15.761.36
02/132,1852,2402,1702,210+2.08%1,251,0003299億4635万-6.95%16.131.39
02/122,2152,2202,1602,165-1.37%710,2003232億2798万-9.15%15.81.36
02/102,1702,1952,1502,195+3.78%774,4003277億689万-8.39%16.021.38
02/072,1302,1402,0902,115+2.17%501,6003157億6313万-12.09%15.431.33
02/062,1002,1102,0602,070-0.24%610,6003090億4477万-14.39%15.111.3
02/052,0852,1052,0352,075+1.97%1,167,4003097億9125万-14.61%15.141.31
02/042,0552,0952,0302,035-5.57%1,222,4003038億1937万-16.63%14.851.28
02/032,2452,2452,1502,155-4.01%1,181,6003217億3501万-12.18%15.731.36
01/312,3852,3952,2102,245-5.07%1,456,6003351億7174万-8.85%16.381.41
01/302,4052,4252,3352,365-5.21%906,8003530億8738万-4.17%17.261.49
01/292,4852,5002,4702,495+2.89%438,0003724億9599万+1.09%18.211.57
01/282,4402,4852,4252,425-0.82%685,8003620億4520万-1.5%17.71.53
01/272,4002,4652,3902,445-1.81%1,222,8003650億3114万-0.49%17.841.54
01/242,5202,5352,4652,490-3.3%1,094,4003717億4950万+1.47%18.171.57
01/232,5552,5952,5502,575+1.18%1,084,6003844億3975万+5.19%18.791.62
01/222,5302,5602,5052,545+0.59%793,6003799億6084万+4.3%18.571.6
01/212,5502,5602,5302,530-0.59%369,8003777億2138万+3.99%18.461.59
01/202,5602,5602,5302,5450%327,4003799億6084万+4.82%18.571.6
01/172,5152,5552,5152,545+0.59%488,8003799億6084万+5.21%18.571.6
01/162,5702,5852,5252,530-1.36%737,8003777億2138万+5.02%18.461.59
01/152,5102,5702,5052,565+3.85%813,0003829億4678万+6.83%18.721.61
01/142,4552,4952,4402,470-1.98%945,6003687億6356万+3.22%18.021.55
01/102,4952,5302,4802,520-0.2%813,6003762億2841万+5.53%18.391.59
01/092,5352,5352,5052,525-0.39%698,0003769億7490万+6.09%18.431.59
01/082,4502,5352,4502,535+4.54%718,4003784億6787万+6.92%18.51.59
01/072,4502,4602,4152,425-1.82%652,6003620億4520万+2.75%17.71.53
01/062,4652,4852,4452,470+0.41%803,2003687億6356万+4.93%18.021.55
2013
12/302,4302,4752,4252,460+2.29%768,0003672億7059万+4.86%17.951.55
12/272,3852,4102,3602,405+1.05%514,0003590億5926万+2.95%17.551.51
12/262,3502,3852,3302,380+1.71%468,4003553億2683万+2.15%17.371.5
12/252,3502,3552,3252,340-1.06%767,6003493億5495万+0.73%17.081.47
12/242,3902,3952,3552,365-0.63%899,6003530億8738万+2.07%17.261.49
12/202,3602,3902,3602,380+0.42%902,6003553億2683万+2.94%17.371.5
12/192,3752,3902,3552,370+0.42%724,2003538億3386万+2.78%17.31.49
12/182,3352,3602,3202,360+0.85%667,8003523億4089万+2.7%17.221.48
12/172,3502,3652,3202,340+0.86%468,2003493億5495万+2.14%17.081.47
12/162,3452,3502,3102,320-1.28%409,8003463億6902万+1.53%16.931.46
12/132,3452,3802,3352,350-0.21%1,228,8003508億4792万+3.16%17.151.48
12/122,3252,3652,3252,355-0.42%552,4003515億9441万+3.7%17.191.48
12/112,3802,3802,3352,365-0.84%458,8003530億8738万+4.46%17.261.49
12/102,3902,3952,3702,385-0.42%593,0003560億7332万+5.62%17.411.5
12/092,3552,3952,3552,395+3.23%803,0003575億6629万+6.35%17.481.51
12/062,2902,3302,2852,320+0.87%619,8003463億6902万+3.48%16.931.46
12/052,3152,3402,2902,300-1.08%500,0003433億8308万+2.82%16.791.45
12/042,3352,3602,3152,325-2.11%753,0003471億1550万+4.07%16.971.46
12/032,3402,3802,3352,375+1.93%1,014,8003545億8035万+6.55%17.331.49
12/022,3152,3352,3152,330+0.43%452,4003478億6198万+4.91%171.47
11/292,3002,3202,2702,320+0.65%656,8003463億6902万+4.93%16.931.46
11/282,2752,3102,2702,305+1.99%823,8003441億2956万+4.63%16.821.45
11/272,2602,2852,2552,260-0.22%415,0003374億1120万+3.06%16.491.42
11/262,2602,2852,2502,265-0.22%650,2003381億5768万+3.52%16.531.42
11/252,2302,2802,2302,270+1.79%1,133,0003389億417万+3.89%16.571.43
11/222,2502,2552,2102,230-0.89%941,2003329億3229万+2.29%16.271.4
11/212,2002,2502,2002,250+2.27%956,2003359億1823万+3.4%16.421.42
11/202,2102,2152,1852,2000%436,8003284億5338万+1.38%16.061.38
11/192,2302,2302,1902,200-1.35%475,4003284億5338万+1.66%16.061.38
11/182,2402,2602,2202,230+0.22%825,4003329億3229万+3.29%16.271.4
11/152,2002,2252,1952,225+1.83%799,2003321億8580万+3.44%16.241.4
11/142,1952,2002,1752,185+0.69%616,8003262億1392万+1.91%15.951.37
11/132,1852,1952,1652,170-0.91%457,6003239億7447万+1.59%15.841.37
11/122,1502,1952,1452,190+1.39%640,8003269億6041万+2.96%15.981.38
11/112,1952,2002,1502,160-0.46%392,6003224億8150万+1.98%15.761.36
11/082,1452,1852,1452,170-0.69%475,8003239億7447万+2.75%15.841.37
11/072,2002,2002,1652,185-1.35%818,4003262億1392万+3.85%15.951.37
11/062,2102,2302,2002,215-0.45%690,8003306億9283万+5.63%16.161.39
11/052,1902,2352,1802,225+3.25%1,214,4003321億8580万+6.56%16.241.4
11/012,1952,2002,1252,155-1.82%646,4003217億3501万+3.56%15.731.36
10/312,2002,2252,1852,195-0.45%670,6003277億689万+5.73%16.021.38
10/302,2102,2402,1802,205+0.23%1,720,6003291億9986万+6.62%16.091.39