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
03/31875885870885+0.57%14,00089億7552万+3.15%10.460.47
03/28865880860880+1.73%10,60089億2481万+2.56%10.40.47
03/27870870845865-1.7%10,20087億7268万+1.05%10.230.46
03/26870880870880+1.15%16,80089億2481万+2.8%10.40.47
03/25865870850870+1.16%20,60088億2339万+1.75%10.290.46
03/24835865835860+2.99%17,80087億2197万+0.58%10.170.46
03/20835840830835-0.6%14,00084億6843万-2.22%9.870.44
03/19830840830840-0.59%6,80085億1914万-1.75%9.930.45
03/188458508458450%12,20085億6984万-1.29%9.990.45
03/178308458308450%8,40085億6984万-1.4%9.990.45
03/14845850835845-1.17%42,20085億6984万-1.4%9.990.45
03/13850855845855+0.59%8,60086億7126万-0.12%10.110.45
03/12850855850850-1.73%6,60086億2055万-0.47%10.050.45
03/11860865850865+0.58%9,40087億7268万+1.65%10.230.46
03/108658658558600%7,60087億2197万+1.18%10.170.46
03/07870870860860-1.15%6,60087億2197万+1.18%10.170.46
03/06860870855870+1.16%8,60088億2339万+2.23%10.290.46
03/05860860855860+1.18%5,40087億2197万+1.06%10.170.46
03/048508558458500%4,80086億2055万-0.23%10.050.45
03/03845855820850+0.59%19,00086億2055万-0.35%10.050.45
02/28850850840845-0.59%16,40085億6984万-1.17%9.990.45
02/27865865850850-1.73%7,80086億2055万-0.93%10.050.45
02/26870870860865-1.14%6,60087億7268万+0.35%10.230.46
02/25870875865875+2.34%18,00088億7410万+1.04%10.340.46
02/24865865855855-1.16%6,20086億7126万-1.61%10.110.45
02/21855865850865+2.37%10,40087億7268万-0.92%10.230.46
02/20860860845845-1.74%8,00085億6984万-3.65%9.990.45
02/19860865860860-0.58%8,00087億2197万-2.38%10.170.46
02/18850870850865+1.76%12,40087億7268万-2.15%10.230.46
02/17840855840850+1.19%7,80086億2055万-4.06%10.050.45
02/14860860840840-1.75%17,20085億1914万-5.51%9.930.45
02/13855860855855-2.29%26,60086億7126万-4.15%10.110.45
02/12875880860875+1.74%39,80088億7410万-2.13%10.340.46
02/10860860850860+1.78%22,60087億2197万-4.02%10.170.46
02/07845845830845+3.05%16,00085億6984万-5.8%9.990.45
02/06805825805820+1.86%16,00083億1630万-8.69%9.690.43
02/05815830800805+1.9%34,20081億6417万-10.56%9.520.43
02/04825825790790-5.95%35,40080億1204万-12.42%9.340.42
02/03850855840840-2.33%22,60085億1914万-7.08%9.930.45
01/31870885845860-1.15%26,00087億2197万-4.87%10.170.46
01/30880880860870-2.25%31,80088億2339万-3.76%10.290.46
01/29885890885890+1.71%16,80090億2623万-1.44%10.520.47
01/288808908758750%20,60088億7410万-2.89%10.340.46
01/27890890870875-2.78%36,20088億7410万-2.78%10.340.46
01/24905915900900-2.17%36,00091億2765万+0.11%10.640.48
01/23950950920920-2.65%34,60093億3048万+2.56%10.880.49
01/22960960940945-1.56%26,40095億8403万+5.59%11.170.5
01/219659709609600%11,20097億3616万+7.74%11.350.51
01/209609659559600%14,00097億3616万+8.11%11.350.51
01/17960975960960-1.03%19,60097億3616万+8.47%11.350.51
01/169551,010950970+2.65%54,60098億3757万+9.98%11.470.51
01/15935950930945+2.72%24,80095億8403万+7.63%11.170.5
01/149109309109200%21,20093億3048万+5.02%10.880.49
01/10925925915920-0.54%16,20093億3048万+5.26%10.880.49
01/099259309159250%13,80093億8119万+5.96%10.940.49
01/08910925910925+2.21%22,00093億8119万+6.2%10.940.49
01/07910935900905-0.55%19,80091億7835万+4.14%10.70.48
01/06890955885910+2.25%55,80092億2906万+4.84%10.760.48
2013
12/30885895875890+1.14%37,40090億2623万+2.65%10.520.47
12/27865880860880+1.73%19,80089億2481万+1.5%10.40.47
12/26850875850865+2.37%38,00087億7268万-0.23%10.230.46
12/258408458308450%25,60085億6984万-2.65%9.990.45
12/248458508308450%57,20085億6984万-2.76%9.990.45
12/208408558358450%33,00085億6984万-2.99%9.990.45
12/19845850840845-0.59%32,00085億6984万-3.1%9.990.45
12/18835850835850+0.59%21,80086億2055万-2.63%10.050.45
12/17840875840845+0.6%19,20085億6984万-3.21%9.990.45
12/16845845835840-1.18%11,40085億1914万-3.78%9.930.45
12/13850855845850-0.58%37,20086億2055万-2.75%10.050.45
12/12865865850855-1.16%20,20086億7126万-2.06%10.110.45
12/118708808658650%12,20087億7268万-0.92%10.230.46
12/10875880865865-1.14%13,40087億7268万-0.92%10.230.46
12/098758858708750%22,60088億7410万+0.34%10.350.46
12/06880880875875-1.13%6,60088億7410万+0.46%10.350.46
12/05880885875885+0.57%10,80089億7552万+1.49%10.460.47
12/04885885875880-0.56%15,20089億2481万+0.92%10.40.47
12/03895895885885-0.56%16,40089億7552万+1.49%10.460.47
12/02885895880890+1.14%8,80090億2623万+2.06%10.520.47
11/29885885875880-0.56%15,00089億2481万+0.92%10.40.47
11/28880890875885+0.57%13,40089億7552万+1.49%10.460.47
11/27875880875880+0.57%4,00089億2481万+1.03%10.40.47
11/26885885875875-1.13%15,40088億7410万+0.34%10.350.46
11/25880885880885+0.57%19,20089億7552万+1.61%10.460.47
11/22890890875880-0.56%17,40089億2481万+1.15%10.40.47
11/21870885870885+0.57%20,00089億7552万+1.84%10.460.47
11/208758808708800%7,00089億2481万+1.5%10.40.47
11/19890890880880-0.56%11,20089億2481万+1.73%10.40.47
11/18885885875885+1.14%17,60089億7552万+2.43%10.460.47
11/15865875865875+1.16%11,80088億7410万+1.51%10.350.46
11/14855865855865+1.76%12,20087億7268万+0.46%10.230.46
11/13840860840850-1.73%28,40086億2055万-1.05%10.050.45
11/12855865840865+1.76%18,20087億7268万+0.82%10.230.46
11/11850850845850+1.19%5,80086億2055万-0.7%10.050.45
11/08840845835840-1.18%9,00085億1914万-1.87%9.930.45
11/078608608458500%8,00086億2055万-0.7%10.050.45
11/06850850840850-0.58%16,20086億2055万-0.82%10.050.45
11/058508558358550%12,80086億7126万-0.47%10.110.45
11/01865865850855-2.84%27,80086億7126万-0.58%10.110.45
10/31885890875880-0.56%6,00089億2481万+2.21%10.40.47
10/309009008858850%15,20089億7552万+2.79%10.460.47