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 10→1
2014
03/311,7801,8401,7801,840+4.55%4,30029億950万-0.38%7.950.76
03/281,7601,7601,7401,7600%2,50027億8300万-4.86%7.60.73
03/271,7101,7701,7001,7600%2,00027億8300万-5.07%7.60.73
03/261,7401,7901,7101,760+0.57%3,00027億8300万-5.38%7.60.73
03/251,7901,7901,7501,7500%3,00027億6718万-6.17%7.560.72
03/241,7401,7801,7001,750+1.74%3,30027億6718万-6.42%7.560.72
03/201,7201,7401,6701,720-2.27%9,20027億1975万-8.27%7.430.71
03/191,7401,7801,7301,760+0.57%4,40027億8300万-6.73%7.60.73
03/181,7401,7601,7301,750+2.34%2,20027億6718万-8.09%7.560.72
03/171,7701,7701,6901,710-3.93%10,50027億393万-11.31%7.390.7
03/141,8301,8401,7401,780-5.32%12,50028億1462万-8.53%7.690.73
03/131,8901,9101,8701,880-1.57%2,90029億7275万-3.79%8.120.77
03/121,8901,9101,8501,9100%3,90030億2018万-2.45%8.250.79
03/111,9201,9301,9101,910+0.53%60030億2018万-2.55%8.250.79
03/101,9101,9201,9001,900-2.06%2,10030億437万-3.65%8.210.78
03/071,9502,0001,9001,940+1.04%11,40030億6762万-2.46%8.380.8
03/061,9001,9201,8801,920+2.13%1,40030億3600万-4.38%8.290.79
03/051,9001,9101,8701,880+1.08%3,10029億7275万-7.3%8.120.77
03/041,8301,8601,8101,860-0.53%3,60029億4112万-9.18%8.030.77
03/031,9001,9001,8101,870-2.09%6,80029億5693万-9.4%8.080.77
02/281,9501,9501,9001,910-3.05%3,90030億2018万-8.17%8.250.79
02/271,9702,0001,9501,970-0.51%5,20031億1506万-5.97%8.510.81
02/261,9902,0601,9701,980-1.49%9,20031億3087万-6.07%8.550.82
02/251,9102,0201,9002,010+6.35%14,20031億7831万-5.23%8.680.83
02/241,8801,9201,8801,890-1.56%6,50029億8856万-11.43%8.160.78
02/211,8901,9301,8701,920+3.23%6,20030億3600万-10.7%8.290.79
02/201,9301,9401,8601,860-2.62%8,80029億4112万-14.17%8.030.77
02/191,9401,9601,8901,910+1.06%7,40030億2018万-12.71%8.250.79
02/181,8701,8901,8201,890+1.61%12,30029億8856万-14.17%8.160.78
02/171,8801,8901,8201,860-1.06%12,80029億4112万-16.33%8.030.77
02/141,9901,9901,8401,880-6.93%35,50029億7275万-16.33%8.120.77
02/132,1902,2002,0102,020-8.18%20,00031億9412万-10.93%8.730.83
02/122,1902,2502,1802,200-6.38%22,20034億7875万-3.08%9.50.91
02/102,2202,4002,1802,350+9.3%24,60037億1593万+3.43%10.150.97
02/072,0202,1502,0202,150+8.04%8,00033億9968万-5.04%9.290.89
02/061,9802,0301,9701,990+0.51%2,70031億4668万-11.63%8.60.82
02/052,0402,0401,9401,980+1.02%9,20031億3087万-11.65%8.550.82
02/041,9002,0501,8201,960-10.5%37,10030億9925万-12.07%8.470.81
02/032,2702,2702,1902,190-6.01%13,00034億6293万-1.26%9.460.9
01/312,4302,4702,3102,330-3.72%20,20036億8431万+6.01%10.060.96
01/302,3202,4202,2802,420+0.41%13,40038億2662万+11.37%10.451
01/292,4502,4702,3702,410+1.26%13,00038億1081万+12.41%10.410.99
01/282,2602,4402,2602,380+5.31%25,20037億6337万+12.53%10.280.98
01/272,2302,2702,1602,260-0.88%12,10035億7362万+8.34%9.760.93
01/242,2602,3302,2602,2800%5,50036億525万+10.68%9.850.94
01/232,3102,3802,2802,280-0.87%17,60036億525万+12.09%9.850.94
01/222,3002,3202,3002,3000%3,80036億3687万+14.48%9.930.95
01/212,3502,3702,2902,300-2.13%14,30036億3687万+15.99%9.930.95
01/202,3002,3602,2802,350+2.62%10,40037億1593万+20.02%10.150.97
01/172,3002,3102,2802,290-2.14%7,40036億2106万+18.65%9.890.94
01/162,3502,3602,2902,340-1.27%11,40037億12万+22.9%10.110.96
01/152,5002,5202,3502,370+3.95%36,10037億4756万+26.27%10.240.98
01/142,2902,4102,1602,280-5%19,00036億525万+23.31%9.850.94
01/102,4002,4402,2802,400-2.44%17,70037億9500万+31.58%10.370.99
01/092,4202,5602,4002,460+1.65%58,60038億8987万+37.35%10.631.01
01/082,1502,4202,1302,420+16.91%28,70038億2662万+37.73%10.451
01/072,3502,3501,9602,070-8%53,90032億7318万+20.07%8.940.85
01/062,2002,3302,1602,250+5.14%35,20035億5781万+31.89%9.720.93
2013
12/301,9702,1601,9202,140+15.05%54,90033億8387万+27.46%9.240.88
12/271,7001,9901,6801,860+9.41%76,10029億4112万+12.25%8.030.77
12/261,6901,7101,6601,700+1.19%6,10026億8812万+3.34%7.340.7
12/251,7001,7001,6401,6800%5,30026億5650万+2.38%7.260.69
12/241,7101,7101,6701,680-0.59%9,20026億5650万+2.63%7.260.69
12/201,6901,7001,6801,690-1.74%19,10026億7231万+3.43%7.30.7
12/191,7201,7201,6601,720+2.38%7,90027億1975万+5.52%7.430.71
12/181,7101,7301,6701,680-0.59%15,30026億5650万+3.32%7.260.69
12/171,6601,7701,6301,690+2.42%37,30026億7231万+3.94%7.30.7
12/161,6601,6801,5901,650+1.23%14,90026億906万+1.85%7.130.68
12/131,6301,6501,6201,630+0.62%4,10025億7743万+0.87%7.040.67
12/121,6401,6401,6101,620-1.82%4,90025億6162万+0.5%70.67
12/111,6501,6801,6301,6500%2,50026億906万+2.61%7.130.68
12/101,6901,6901,6401,650-2.37%6,30026億906万+3%7.130.68
12/091,7001,7001,6601,690+2.42%4,90026億7231万+5.76%7.30.7
12/061,6301,6501,6301,650+0.61%2,20026億906万+3.71%7.130.68
12/051,6701,6801,6401,640-1.2%3,20025億9325万+3.4%7.080.68
12/041,6401,6601,6301,6600%3,10026億2487万+4.8%7.170.68
12/031,6801,7301,6601,660+0.61%17,60026億2487万+5.06%7.170.68
12/021,6201,6701,6101,650+3.77%11,10026億906万+4.7%7.130.68
11/291,6101,6201,5901,590-1.24%2,10025億1418万+1.15%6.870.66
11/281,6001,6101,5801,610+0.63%7,40025億4581万+2.61%6.950.66
11/271,6201,6201,5801,6000%5,50025億3000万+2.17%6.910.66
11/261,6101,6101,5901,600+0.63%3,50025億3000万+2.3%6.910.66
11/251,6101,6101,5801,590+0.63%1,90025億1418万+1.79%6.870.66
11/221,6101,6101,5801,580+0.64%3,20024億9837万+1.41%6.830.65
11/211,6001,6101,5701,570-1.26%2,90024億8256万+0.9%6.780.65
11/201,5901,6001,5801,5900%1,30025億1418万+2.25%6.870.66
11/191,6101,6101,5601,590-0.63%2,20025億1418万+2.38%6.870.66
11/181,6001,6101,6001,600+0.63%4,00025億3000万+3.23%6.910.66
11/151,5901,6401,5701,590-2.45%13,60025億1418万+2.78%6.870.66
11/141,6601,7001,6101,630-2.4%21,10025億7743万+5.71%7.040.67
11/131,6001,6801,5501,670+7.74%59,90026億4068万+8.72%7.210.69
11/121,5801,6101,5501,5500%8,80024億5093万+1.37%6.70.64
11/111,5301,5601,5301,550+1.97%1,90024億5093万+1.37%6.70.64
11/081,5001,5201,4901,520+0.66%4,50024億350万-0.65%6.570.63
11/071,5201,5201,5001,510-0.66%3,20023億8768万-1.44%6.520.62
11/061,5301,5301,5101,520-0.65%1,40024億350万-1.04%6.570.63
11/051,5301,5401,5201,530+0.66%4,50024億1931万-0.58%6.610.63
11/011,5501,5501,5201,520-0.65%1,70024億350万-1.36%6.570.63
10/311,5801,5801,5301,530-3.16%3,90024億1931万-0.78%6.610.63
10/301,5801,5801,5501,580+0.64%2,30024億9837万+2.46%6.830.65