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
03/312,6002,6102,5502,580+1.57%30,700162億9002万-1.45%25.610.49
03/282,5402,5702,4502,540+1.6%43,200160億3747万-3.24%25.220.48
03/272,3502,5102,3402,500+3.31%41,700157億8491万-4.98%24.820.47
03/262,4302,4502,4002,4200%21,700152億7979万-8.33%24.020.46
03/252,4102,4902,3702,420+0.83%39,200152億7979万-8.75%24.020.46
03/242,3402,4502,3402,400+4.35%61,500151億5351万-9.84%23.830.45
03/202,4502,4602,2902,300-5.74%63,700145億2211万-13.89%22.830.43
03/192,5202,5502,4202,440-2.4%29,500154億607万-9.16%24.220.46
03/182,5002,5202,4702,500+2.04%31,100157億8491万-7.82%24.820.47
03/172,5202,5502,4202,450-5.04%55,600154億6921万-10.32%24.320.46
03/142,5802,6102,5502,580-1.53%55,200162億9002万-6.35%25.610.49
03/132,6502,6902,6202,620-1.13%25,500165億4258万-5.42%26.010.5
03/122,7402,7502,6002,650-3.99%49,400167億3200万-4.71%26.310.5
03/112,7602,7802,7302,760+0.73%18,900174億2654万-0.93%27.40.52
03/102,7602,7602,7102,740-0.36%13,100173億26万-2.04%27.20.52
03/072,7502,8002,7302,7500%25,900173億6340万-2.2%27.30.52
03/062,6802,7602,6802,750+2.61%39,300173億6340万-2.96%27.30.52
03/052,6902,7202,6702,680+0.37%25,000169億2142万-6.26%26.60.51
03/042,6602,7002,6402,670-1.48%41,100168億5828万-7.45%26.510.5
03/032,7102,7402,6402,710-2.52%46,800171億1084万-7.03%26.90.51
02/282,8102,8202,7202,780+0.72%33,400175億5282万-5.73%27.60.53
02/272,8402,8502,7502,760-3.83%72,100174億2654万-7.44%27.40.52
02/262,8502,9102,8302,870+0.35%92,500181億2107万-4.87%28.490.54
02/252,7902,8802,7602,860+4.76%92,000180億5793万-6.14%28.390.54
02/242,7402,8202,6902,730-0.36%62,200172億3712万-11.16%27.10.52
02/212,7202,7502,7002,740+1.48%30,100173億26万-11.78%27.20.52
02/202,7002,7502,7002,700-0.74%59,500170億4770万-13.99%26.80.51
02/192,6802,7602,6802,7200%38,700171億7398万-14.33%270.51
02/182,6602,7302,6402,720+2.26%76,500171億7398万-15.26%270.51
02/172,6202,6702,5802,660+0.76%79,600167億9514万-18.1%26.410.5
02/142,6802,6802,5702,640-1.49%148,500166億6886万-19.78%26.210.5
02/132,8702,9002,6302,680-12.7%329,800169億2142万-19.52%26.60.51
02/123,0503,0703,0103,070+1.66%38,300193億8387万-8.85%30.480.58
02/103,0303,0802,9903,020+0.33%37,400190億6817万-10.97%29.980.57
02/072,9603,0102,9403,010+1.35%78,100190億503万-11.99%29.880.57
02/062,8303,0202,8302,970+2.77%65,400187億5247万-13.91%29.480.56
02/052,8602,9102,7402,890+3.96%71,500182億4735万-16.86%28.690.55
02/042,8002,8702,7202,780-8.25%145,700175億5282万-20.71%27.60.53
02/033,0703,1203,0003,030-2.88%104,000191億3131万-14.38%30.080.57
01/313,2903,3303,0603,120-4.88%161,700196億9957万-12.58%30.970.59
01/303,3303,3303,2503,280-2.96%70,900207億980万-8.84%32.560.62
01/293,3403,3803,3303,380+1.2%91,200213億4120万-6.47%33.550.64
01/283,4103,4503,3403,340-2.34%91,300210億8864万-7.86%33.160.63
01/273,4503,4603,4203,420-3.66%104,500215億9375万-5.97%33.950.65
01/243,5503,5903,5303,550-1.39%50,900224億1457万-2.9%35.240.67
01/233,6303,6503,5603,600-1.37%93,500227億3027万-2.2%35.740.68
01/223,6003,6603,5703,650+1.11%84,000230億4597万-1.11%36.230.69
01/213,6003,6503,5803,610+2.56%117,200227億9341万-2.64%35.840.68
01/203,5403,5503,4903,520-1.12%105,700222億2515万-4.74%34.940.67
01/173,5403,5903,5203,560+0.28%74,300224億7771万-3.31%35.340.67
01/163,6303,6403,5203,550-1.66%89,000224億1457万-3.11%35.240.67
01/153,6003,6503,5803,610+0.84%72,100227億9341万-0.88%35.840.68
01/143,5803,6303,5603,580-2.72%114,800226億399万-0.72%35.540.68
01/103,7203,7303,6603,680-1.6%129,000232億3539万+3.02%36.530.7
01/093,6103,8503,5903,740+3.31%224,800236億1422万+6.1%37.130.71
01/083,6303,6603,5803,620+0.28%153,300228億5655万+4.08%35.940.68
01/073,6603,6703,5803,610-2.17%194,300227億9341万+5.06%35.840.68
01/063,7503,8303,6803,690-0.54%112,800232億9853万+8.72%36.630.7
2013
12/303,7203,7303,6403,710-1.07%201,100234億2480万+10.65%36.830.7
12/273,6503,7903,6203,750+3.59%251,500236億7736万+13.5%37.230.71
12/263,6703,6803,5803,620-0.55%199,500228億5655万+11.32%35.940.68
12/253,5603,6903,5303,640+0.83%446,200229億8283万+13.61%36.140.69
12/243,7303,7503,5903,610-4.5%413,900227億9341万+14.39%35.840.68
12/203,8503,9203,7203,780-1.82%718,000238億6678万+21.62%37.530.71
12/193,7703,9303,7703,850+4.34%822,000243億876万+26.11%38.220.73
12/183,6803,8203,6403,690+1.37%747,400232億9853万+23.29%36.630.7
12/173,6903,7503,6003,6400%541,500229億8283万+23.81%36.140.69
12/163,8703,9703,6003,640-6.91%1,373,700229億8283万+26.04%36.140.69
12/134,0404,1503,8903,910-6.01%1,992,600246億8760万+37.92%38.820.74
12/123,8404,4203,7504,160+7.77%5,121,400262億6609万+49.91%41.30.79
12/114,1504,5303,8103,860-5.39%7,542,800243億7190万+42.75%38.320.73
12/103,3804,0803,2904,080+24.39%4,487,100257億6097万+54.2%40.50.77
12/093,2503,3203,1203,280+3.14%530,000207億980万+27.18%32.560.62
12/063,0703,1802,9903,180+2.25%365,100200億7840万+25.05%31.570.6
12/053,1003,2903,0103,110+2.98%1,525,600196億3643万+23.71%30.870.59
12/042,6603,0602,6303,020+11.44%473,500190億6817万+21.48%29.980.57
12/032,7102,7702,6902,710-0.37%116,800171億1084万+10.07%26.90.51
12/022,6002,7602,6002,720+8.8%272,900171億7398万+11.02%270.51
11/292,5102,5702,4902,500-2.34%56,900157億8491万+2.63%24.820.47
11/282,5902,6002,5402,560-0.39%37,800161億6375万+5.22%25.410.48
11/272,5402,6402,5402,570-0.39%48,400162億2688万+5.94%25.510.49
11/262,6402,6402,5702,580-2.64%69,800162億9002万+6.57%25.610.49
11/252,5302,6502,5302,650+6%126,100167億3200万+9.73%26.310.5
11/222,4602,5302,4402,500+2.46%112,400157億8491万+3.91%24.820.47
11/212,4202,4502,4202,440+0.41%36,000154億607万+1.58%24.220.46
11/202,4302,4402,4202,4300%14,600153億4293万+1.33%24.120.46
11/192,4102,4402,4002,430+0.83%18,000153億4293万+1.5%24.120.46
11/182,4202,4302,4002,410+0.42%29,100152億1665万+0.84%23.930.46
11/152,3702,4002,3602,400+1.69%65,000151億5351万+0.67%23.830.45
11/142,3502,3702,3402,360+0.43%25,700149億95万-0.84%23.430.45
11/132,3502,3802,3302,350+0.43%22,000148億3781万-1.01%23.330.44
11/122,3502,4102,3102,340+0.43%43,600147億7467万-1.18%23.230.44
11/112,3802,3802,3102,330-2.92%54,600147億1153万-1.44%23.130.44
11/082,3802,4402,3802,400+0.84%28,100151億5351万+1.57%23.830.45
11/072,4202,4202,3602,380-1.65%13,000150億2723万+0.89%23.630.45
11/062,4002,4302,3802,420+0.83%12,900152億7979万+2.67%24.020.46
11/052,4002,4302,4002,400+0.42%16,500151億5351万+2.04%23.830.45
11/012,4102,4302,3702,390-2.05%30,600150億9037万+1.75%23.730.45
10/312,4402,4602,4202,440+0.41%26,200154億607万+3.96%24.220.46
10/302,4102,4502,3902,430+0.83%27,300153億4293万+3.76%24.120.46