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
03/312,7752,7802,7152,735+0.55%366,4002262億2536万-2.32%22.621.62
03/282,6852,7202,6652,7200%327,4002249億8464万-3.17%22.51.61
03/272,6402,7352,6252,720+2.45%716,8002249億8464万-3.37%22.51.61
03/262,6702,6852,6402,655+0.57%408,0002196億817万-5.92%21.961.57
03/252,6802,6852,6352,640-1.68%469,6002183億6744万-6.78%21.841.56
03/242,6302,7002,6252,685+3.47%640,2002220億8962万-5.46%22.211.59
03/202,6252,6352,5802,595-1.52%599,2002146億4527万-8.79%21.461.54
03/192,7002,7052,5952,635-2.41%716,4002179億5387万-7.71%21.791.56
03/182,7002,7352,6952,700+1.69%428,4002233億3034万-5.73%22.331.6
03/172,6552,6702,6352,655-1.3%639,8002196億817万-7.39%21.961.57
03/142,6752,7052,6602,690-2.71%1,010,2002225億319万-6.24%22.251.59
03/132,7852,8002,7602,765-0.9%718,4002287億681万-3.62%22.871.64
03/122,8302,8402,7852,790-2.28%602,0002307億7469万-2.65%23.081.65
03/112,8652,8752,8352,855-0.52%602,4002361億5116万+0.04%23.611.69
03/102,8902,9002,8552,870-0.69%553,0002373億9188万+0.88%23.741.7
03/072,9252,9352,8702,890+0.17%436,4002390億4618万+1.87%23.91.71
03/062,8652,9002,8452,885+0.17%487,8002386億3260万+1.91%23.861.71
03/052,9202,9352,8752,880+0.17%525,6002382億1903万+1.73%23.821.71
03/042,8652,8902,8552,8750%436,2002378億546万+1.7%23.781.7
03/032,9002,9052,8102,875-2.38%1,112,6002378億546万+1.88%23.781.7
02/282,9802,9902,9052,945-1.17%722,8002435億9550万+4.36%24.361.74
02/272,9552,9902,9402,980+0.34%529,0002464億9052万+5.64%24.651.76
02/262,9452,9952,9302,970-2.3%1,616,4002456億6338万+5.36%24.561.76
02/252,9953,0602,9903,040+3.05%1,649,0002514億5342万+7.95%25.141.8
02/242,9202,9602,9052,950-0.17%440,8002440億908万+4.98%24.41.75
02/212,8902,9652,8852,955+2.78%906,2002444億2265万+5.2%24.441.75
02/202,8702,9002,8602,875-0.69%602,0002378億546万+2.46%23.781.7
02/192,8802,8952,8352,895-0.52%633,4002394億5975万+3.1%23.941.71
02/182,8402,9352,8102,910+3.01%1,061,0002407億48万+3.6%24.071.72
02/172,7702,8452,7402,825+0.18%449,8002336億6971万+0.5%23.371.67
02/142,8452,8652,7652,820-0.88%770,8002332億5613万+0.07%23.321.67
02/132,8752,8952,8302,845-0.87%582,2002353億2401万+0.57%23.531.68
02/122,8702,9102,8352,870+3.61%877,2002373億9188万+1.27%23.741.7
02/102,7702,7802,7252,770+2.4%466,6002291億2039万-2.4%22.911.64
02/072,7252,7552,6852,705+1.12%410,2002237億4392万-5.02%22.371.6
02/062,7152,7302,6752,675-1.11%594,4002212億6247万-6.5%22.121.58
02/052,6452,7802,6452,705+8.42%1,522,2002237億4392万-5.88%22.371.6
02/042,5252,5652,4902,495-4.41%746,8002063億7378万-13.49%20.641.48
02/032,6552,6952,6052,610-2.79%454,2002158億8600万-10.03%21.591.55
01/312,7502,7552,6452,685-1.83%867,6002220億8962万-7.89%22.211.59
01/302,8002,8152,7202,735-4.87%935,4002262億2536万-6.56%22.621.62
01/292,8502,8802,8452,875+2.68%427,0002378億546万-2.04%23.781.7
01/282,7702,8452,7552,800+2%745,0002316億183万-4.63%23.161.66
01/272,8002,8202,7402,745-4.52%849,6002270億5251万-6.63%22.71.63
01/242,8902,9002,8552,875-1.54%765,8002378億546万-2.48%23.781.7
01/232,9302,9652,9152,9200%570,6002415億2763万-1.05%24.151.73
01/222,8902,9302,8802,920+0.86%530,6002415億2763万-1.08%24.151.73
01/212,9052,9152,8952,8950%462,0002394億5975万-1.96%23.941.71
01/202,9102,9202,8902,895-0.86%424,8002394億5975万-2.03%23.941.71
01/172,9002,9402,8952,920+0.86%521,8002415億2763万-1.18%24.151.73
01/162,9152,9502,8902,895-0.52%563,8002394億5975万-1.9%23.941.71
01/152,8802,9252,8702,910-0.68%952,8002407億48万-1.36%24.071.72
01/142,9052,9702,8852,930-1.18%1,156,0002423億5478万-0.68%24.231.73
01/102,9803,0002,9402,965-1.17%1,104,2002452億4980万+0.44%24.521.76
01/093,0553,0552,9953,000-2.44%1,103,8002481億4482万+1.66%24.811.78
01/083,0203,1002,9903,075+3.19%1,612,2002543億4844万+4.24%25.431.82
01/072,9703,0452,9702,980+0.17%790,0002464億9052万+1.22%24.651.76
01/063,0003,0152,9552,975-1.65%862,0002460億7695万+1.05%24.611.76
2013
12/303,0203,0353,0053,025+0.17%417,4002502億1270万+2.68%25.021.79
12/273,0203,0252,9803,020+0.5%365,4002497億9912万+2.55%24.981.79
12/262,9503,0052,9403,005+2.21%704,2002485億5840万+2.04%24.851.78
12/252,9252,9402,9002,9400%543,8002431億8193万-0.2%24.321.74
12/242,9502,9652,9352,940-0.51%586,6002431億8193万-0.34%24.321.74
12/202,9652,9702,9452,955-0.51%697,0002444億2265万0%24.441.75
12/192,9702,9802,9552,970+0.85%812,2002456億6338万+0.47%24.561.76
12/182,9102,9602,8952,945+1.38%806,8002435億9550万-0.3%24.361.74
12/172,9002,9202,8902,905+0.35%533,6002402億8690万-1.59%24.031.72
12/162,9502,9502,8652,895-2.03%653,2002394億5975万-1.93%23.941.71
12/132,9352,9702,9102,955+0.34%1,071,2002444億2265万+0.14%24.441.75
12/122,9302,9552,9252,945-0.17%403,4002435億9550万-0.1%24.361.74
12/112,9252,9602,9152,950+0.34%505,2002440億908万+0.14%24.41.75
12/102,9502,9552,9202,940-0.34%421,8002431億8193万-0.17%24.321.74
12/092,9252,9602,9152,950+2.43%828,6002440億908万+0.37%24.41.75
12/062,8202,8852,8152,880+1.95%556,8002382億1903万-1.77%23.821.71
12/052,8352,8652,8152,825-1.4%727,0002336億6971万-3.72%23.371.67
12/042,8852,9002,8302,865-1.88%736,2002369億7831万-2.78%23.71.7
12/032,9702,9752,9002,920-1.52%837,4002415億2763万-1.18%24.151.73
12/022,9652,9802,9502,965+0.34%422,0002452億4980万0%24.521.76
11/292,9552,9752,9302,955-0.51%337,2002444億2265万-0.4%24.441.75
11/282,9552,9702,9402,970+1.54%484,0002456億6338万-0.1%24.561.76
11/272,9802,9802,9102,925-2.01%807,6002419億4120万-1.71%24.191.73
11/262,9353,0152,9352,985-1.16%813,4002469億410万0%24.691.77
11/253,0453,0552,9903,020+0.83%783,8002497億9912万+0.97%24.981.79
11/223,0553,0552,9752,995-0.99%780,4002477億3125万+0.03%24.771.77
11/213,0553,0753,0053,0250%836,0002502億1270万+0.87%25.021.79
11/203,0703,0703,0253,025-0.49%405,2002502億1270万+0.73%25.021.79
11/193,0603,0753,0153,040-1.3%740,4002514億5342万+1%25.141.8
11/183,0353,1153,0353,080+3.53%1,716,2002547億6202万+2.09%25.471.82
11/152,9502,9852,9352,975+1.71%985,2002460億7695万-1.52%24.611.76
11/142,8952,9452,8852,925+1.74%830,2002419億4120万-3.34%24.191.73
11/132,9052,9252,8602,875-1.71%557,4002378億546万-5.15%23.781.7
11/122,8702,9402,8552,925+2.45%545,0002419億4120万-3.69%24.191.73
11/112,9252,9502,8302,855-1.38%727,2002361億5116万-6.15%23.611.69
11/082,8402,9152,8302,895+0.52%617,2002394億5975万-5.14%23.941.71
11/072,9152,9252,8352,880-1.37%999,0002382億1903万-5.85%23.821.71
11/062,8502,9302,8402,920+4.66%1,220,6002415億2763万-4.61%24.151.73
11/052,7802,8452,6902,790+0.54%1,929,6002307億7469万-8.76%23.081.65
11/012,9302,9352,7302,775-5.77%2,179,6002295億3396万-9.37%22.951.64
10/313,0503,0552,8752,945-6.06%3,235,6002435億9550万-3.98%24.361.74
10/303,1253,1403,1153,135+1.62%640,0002593億1134万+2.35%25.931.86