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
03/31720720700720+1.41%254,800208億3083万-4.64%-6.94
03/28710720700710+1.43%239,000205億4151万-6.21%-6.84
03/27670710660700-1.41%396,600202億5219万-7.77%-6.74
03/26700720700710+1.43%142,100205億4151万-6.82%-6.84
03/257207207007000%211,700202億5219万-8.38%-6.74
03/24690710670700-1.41%324,000202億5219万-8.62%-6.74
03/20740740700710-2.74%381,900205億4151万-7.55%-6.84
03/197307507207300%285,600211億2015万-5.32%-7.03
03/187507507307300%251,300211億2015万-5.68%-7.03
03/17760760730730-2.67%325,300211億2015万-6.17%-7.03
03/14770770740750-3.85%358,400216億9878万-3.97%-7.22
03/13810810780780-3.7%394,100225億6673万-0.26%-7.51
03/12800820790810+1.25%456,700234億3468万+3.58%-7.8
03/11800810790800+1.27%336,100231億4537万+2.56%-7.71
03/10810820790790-2.47%409,100228億5605万+1.54%-7.61
03/07800820780810+1.25%752,400234億3468万+3.58%-7.8
03/06800810780800-1.23%751,400231億4537万+1.91%-7.71
03/05840890790810-5.81%4,407,000234億3468万+2.53%-7.8
03/04720880720860+19.44%2,815,700248億8127万+8.31%-8.28
03/03740740710720-2.7%485,400208億3083万-9.55%-6.94
02/28750760740740-1.33%313,800214億946万-8.42%-7.13
02/27780780750750-2.6%291,500216億9878万-8.42%-7.22
02/26780790770770-1.28%238,300222億7741万-7.23%-7.42
02/25770780760780+1.3%241,400225億6673万-7.03%-7.51
02/247607807507700%374,800222億7741万-9.41%-7.42
02/21770790770770+1.32%414,000222億7741万-10.78%-7.42
02/20760770750760-1.3%266,800219億8810万-13.04%-7.32
02/197707907607700%465,400222億7741万-12.9%-7.42
02/18760780760770+2.67%265,600222億7741万-13.87%-7.42
02/177607607407500%253,000216億9878万-17.13%-7.22
02/14780790750750-3.85%365,100216億9878万-18.21%-7.22
02/13810810770780-3.7%547,500225億6673万-16.13%-7.51
02/12840840810810-1.22%412,400234億3468万-14.19%-7.8
02/10810820810820+2.5%288,100237億2400万-14.49%-7.9
02/07820820800800+1.27%563,100231億4537万-17.44%-7.71
02/06760800760790+2.6%650,400228億5605万-19.55%-7.61
02/05780810740770+2.67%990,600222億7741万-22.22%-7.42
02/04720760710750-2.6%1,265,500216億9878万-24.77%-7.22
02/03790830770770-12.5%1,189,000222億7741万-23.23%-7.42
01/318809208508800%895,600254億5990万-12.61%-8.48
01/30910920880880-5.38%617,700254億5990万-12.26%-8.48
01/29920940920930+2.2%394,000269億649万-6.63%-8.96
01/28920940910910-1.09%873,700263億2785万-7.71%-8.77
01/27960970910920-8.91%1,500,300266億1717万-5.74%-8.86
01/249901,0109901,0100%775,100292億2103万+4.66%-9.73
01/231,0001,0109901,010-0.98%971,200292億2103万+6.2%-9.73
01/221,0001,0209901,020+2%894,300295億1034万+8.86%-9.83
01/211,0501,0501,0001,000-5.66%1,973,200289億3171万+8.34%-9.63
01/201,1101,1101,0501,060-3.64%1,381,700306億6761万+16.48%-10.21
01/171,0301,1101,0301,100+5.77%2,025,900318億2488万+23.18%-10.6
01/161,0001,0601,0001,040+2.97%1,156,600300億8898万+18.86%-10.02
01/151,0201,0301,0001,010-1.94%1,114,400292億2103万+17.44%-9.73
01/141,0101,0409801,0300%1,667,400297億9966万+21.75%-9.92
01/101,0301,0601,0201,030-1.9%2,009,900297億9966万+23.95%-9.92
01/091,0801,0901,0201,050-1.87%3,610,700303億7829万+28.68%-10.11
01/081,1501,1901,0601,070-5.31%4,922,300309億5693万+33.75%-10.31
01/071,1901,2401,0801,130-5.04%5,789,100326億9283万+44.13%-10.88
01/061,0601,2401,0301,190+10.19%6,460,700344億2873万+55.35%-11.46
2013
12/301,0801,1201,0301,080-2.7%4,209,500312億4625万+45.16%-10.4
12/271,0301,1901,0001,110+12.12%10,769,000321億1420万+52.89%-10.69
12/269201,000920990+4.21%4,105,600286億4239万+39.83%-9.54
12/25920980850950+4.4%7,278,400274億8512万+36.89%-9.15
12/24850940840910+5.81%10,676,300263億2785万+33.63%-8.77
12/20800860750860+8.86%6,957,200248億8127万+28.36%-8.28
12/19720800680790+11.27%7,500,000228億5605万+19.52%-7.61
12/18670720670710+5.97%3,283,800205億4151万+8.56%-6.84
12/17650670650670+3.08%1,772,000193億8424万+2.92%-6.45
12/16650660640650-1.52%1,000,500188億561万+0.15%-6.26
12/136606706506600%804,000190億9493万+1.85%-6.36
12/126606706506600%1,013,100190億9493万+2.17%-6.36
12/11670670660660-1.49%790,600190億9493万+2.48%-6.36
12/106606906506700%1,240,600193億8424万+4.2%-6.45
12/09650670650670+4.69%1,268,300193億8424万+4.69%-6.45
12/06650660640640-1.54%1,190,900185億1629万+0.31%-6.16
12/05660660650650-1.52%1,045,500188億561万+1.88%-6.26
12/046606706506600%1,029,100190億9493万+3.45%-6.36
12/036706706606600%1,078,400190億9493万+3.29%-6.36
12/026606706606600%888,800190億9493万+2.96%-6.36
11/29650660640660+1.54%1,001,600190億9493万+3.13%-6.36
11/28670680650650-2.99%979,500188億561万+1.56%-6.26
11/27660680660670+1.52%1,288,200193億8424万+4.69%-6.45
11/26650660650660+1.54%1,058,500190億9493万+3.29%-6.36
11/25640650640650+1.56%970,800188億561万+1.72%-6.26
11/22650650640640-1.54%981,600185億1629万+0.31%-6.16
11/21640650640650+1.56%1,421,700188億561万+1.88%-6.26
11/20640660640640+1.59%1,577,600185億1629万+0.31%-6.16
11/19630640630630-1.56%1,222,900182億2697万-1.25%-6.07
11/18630640630640+3.23%1,148,500185億1629万0%-6.16
11/15640660620620-1.59%1,603,700179億3766万-2.97%-5.97
11/146306406206300%1,310,100182億2697万-1.41%-6.07
11/13620630620630+3.28%1,308,600182億2697万-1.25%-6.07
11/12620630610610-1.61%1,077,400176億4834万-3.94%-5.88
11/116606606206200%1,186,200179億3766万-2.36%-5.97
11/086106306106200%1,161,600179億3766万-2.52%-5.97
11/07630640620620-1.59%1,120,900179億3766万-2.67%-5.97
11/06600630600630+5%1,117,600182億2697万-1.25%-6.07
11/05620620600600-1.64%1,029,600173億5902万-5.96%-5.78
11/01620630600610-3.17%1,067,300176億4834万-4.69%-5.88
10/31670680620630-5.97%1,140,200182億2697万-1.72%-6.07
10/306806906706700%937,800193億8424万+4.52%-6.45