株価チャート

2013/10/22~2014/03/31

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 10→1
2014
03/311,3401,3601,3401,3600%20018億7304万+0.29%5.941.06
03/261,3601,3601,3601,360+4.62%10018億7304万+0.37%5.941.06
03/251,3001,3001,3001,300+0.78%10017億9041万-4.06%5.671.01
03/201,2901,3301,2901,290-0.77%1,00017億7663万-4.87%5.631
03/191,3201,3201,3001,300-1.52%60017億9041万-4.2%5.671.01
03/181,3001,3401,3001,320+1.54%1,00018億1795万-2.73%5.761.03
03/171,3001,3001,2901,300+0.78%40017億9041万-4.13%5.671.01
03/141,3501,3501,2901,290-3.73%2,60017億7663万-4.87%5.631
03/131,3901,3901,3401,340-1.47%4,00018億4550万-1.33%5.851.04
03/121,3601,3601,3501,360-2.16%3,20018億7304万0%5.941.06
03/111,3801,3901,3801,390+0.72%40019億1436万+2.21%6.071.08
03/101,3801,3801,3801,380+0.73%1,00019億59万+1.4%6.021.07
03/071,3701,3701,3701,3700%30018億8681万+0.59%5.981.07
03/061,3701,3701,3401,370-2.14%1,20018億8681万+0.66%5.981.07
03/031,4201,4201,3701,400+0.72%1,00019億2813万+2.79%6.111.09
02/281,4001,4001,3901,3900%50019億1436万+1.91%6.071.08
02/271,3701,3901,3701,390-2.8%50019億1436万+1.68%6.071.08
02/261,4201,4301,4201,430+1.42%1,10019億6945万+4.3%6.241.11
02/251,3801,4101,3801,410+1.44%30019億4190万+2.69%6.151.1
02/241,3901,4001,3901,390+2.21%80019億1436万+1.09%6.071.08
02/211,3601,3601,3601,360+1.49%10018億7304万-1.38%5.941.06
02/201,3501,3501,3401,340-0.74%30018億4550万-3.25%5.851.04
02/191,4001,4001,3501,350-1.46%1,50018億5927万-2.88%5.891.05
02/181,3701,3701,3701,370+1.48%50018億8681万-1.72%5.981.07
02/171,3601,3701,3501,350+2.27%1,70018億5927万-3.36%5.891.05
02/141,3901,4001,3101,320-2.94%2,40018億1795万-5.58%5.761.03
02/131,3801,4001,3601,360+1.49%1,40018億7304万-2.86%5.941.06
02/101,3601,3901,3301,340+2.29%3,60018億4550万-4.29%5.851.04
02/071,3101,3201,2901,310+0.77%70018億418万-6.56%5.721.02
02/061,2601,3001,2601,300+1.56%80017億9041万-7.41%5.671.01
02/051,2801,3101,2701,280-1.54%3,40017億6286万-8.83%5.591
02/041,2501,3501,1501,300-3.7%13,10017億9041万-7.41%5.671.01
02/031,3801,3801,2801,350-2.17%10,40018億5927万-3.71%5.891.05
01/311,3901,4201,3701,380+0.73%1,10019億59万-1.43%6.021.07
01/301,3901,4101,3701,370-3.52%3,10018億8681万-1.86%5.981.07
01/291,4101,4401,4101,420+2.16%1,80019億5568万+2.01%6.21.1
01/281,3701,4001,3601,390+2.96%4,50019億1436万+0.22%6.071.08
01/271,3301,3601,3301,350-4.26%5,10018億5927万-2.46%5.891.05
01/241,4001,4101,3701,410-1.4%2,60019億4190万+1.88%6.151.1
01/231,4801,4801,4101,430-2.72%5,40019億6945万+3.25%6.241.11
01/221,5101,5101,4701,470-1.34%1,00020億2454万+6.21%6.421.14
01/211,5001,5101,4901,4900%4,60020億5208万+7.74%6.51.16
01/201,4801,4901,4601,490+2.05%1,40020億5208万+7.97%6.51.16
01/171,4501,4901,4501,460-2.01%4,20020億1077万+6.49%6.371.14
01/161,5301,5401,4601,490-0.67%10,50020億5208万+9.32%6.51.16
01/151,4801,5001,4601,500+1.35%4,80020億6586万+10.78%6.551.17
01/141,4201,4801,4001,480+2.78%7,40020億3831万+10.12%6.461.15
01/101,5001,5101,4301,440-0.69%7,20019億8322万+7.7%6.281.12
01/091,3801,4601,3801,450+5.84%8,00019億9699万+9.19%6.331.13
01/081,3701,3801,3501,370+0.74%3,50018億8681万+3.87%5.981.07
01/071,3701,3701,3501,360-0.73%2,20018億7304万+3.74%5.941.06
01/061,3901,3901,3501,370-0.72%4,30018億8681万+5.06%5.981.07
2013
12/301,3801,4201,3601,380+1.47%4,40019億59万+6.48%6.021.07
12/271,3201,3601,3101,360+3.82%2,90018億7304万+5.59%5.941.06
12/261,3001,3101,2801,310+2.34%2,10018億418万+2.26%5.721.02
12/251,2401,2901,2401,280+2.4%4,20017億6286万+0.31%5.591
12/241,2601,3001,2501,250-3.1%12,70017億2155万-1.65%5.460.97
12/201,2701,2901,2601,290+0.78%4,20017億7663万+1.74%5.631
12/191,2801,2901,2601,2800%10,10017億6286万+1.35%5.591
12/181,3001,3101,2801,280-1.54%6,00017億6286万+1.67%5.591
12/171,2801,3301,2801,3000%5,60017億9041万+3.67%5.671.01
12/161,3401,3401,2801,300-5.11%8,60017億9041万+4.08%5.671.01
12/131,4501,4501,3701,370-3.52%9,30018億8681万+10.22%5.981.07
12/121,3901,4201,3501,420+1.43%10,40019億5568万+14.89%6.21.1
12/111,4501,4601,3501,400-3.45%30,70019億2813万+14.19%6.111.09
12/101,5201,6101,4101,450+2.11%119,90019億9699万+19.05%6.331.13
12/091,2801,5301,2801,420+11.81%116,50019億5568万+17.65%6.21.1
12/061,2601,2801,2501,270+0.79%2,20017億4909万+6.01%5.540.99
12/051,2401,2601,2201,2600%1,50017億3532万+5.26%5.50.98
12/041,2601,2601,2401,2600%2,50017億3532万+5.18%5.50.98
12/031,3201,3201,2501,260-3.08%6,70017億3532万+5.35%5.50.98
12/021,2601,3101,2401,300+6.56%13,10017億9041万+8.79%5.671.01
11/291,2101,2401,2101,220+0.83%3,40016億8023万+2.26%5.320.95
11/281,1801,2501,1801,210+2.54%6,80016億6646万+1.34%5.280.94
11/271,1801,2001,1801,1800%1,90016億2514万-1.01%5.150.92
11/261,1801,1801,1601,1800%70016億2514万-0.92%5.150.92
11/251,2001,2001,1801,1800%3,60016億2514万-0.84%5.150.92
11/221,1801,2001,1801,1800%2,40016億2514万-0.76%5.150.92
11/211,1901,1901,1801,180+0.85%20016億2514万-0.76%5.150.92
11/201,1701,1801,1601,1700%2,10016億1137万-1.52%5.110.91
11/191,1801,1801,1701,1700%40016億1137万-1.43%5.110.91
11/181,1701,1901,1701,170+0.86%1,50016億1137万-1.35%5.110.91
11/151,1701,1701,1601,160-1.69%1,20015億9759万-2.11%5.060.9
11/141,1601,1801,1601,180+1.72%80016億2514万-0.42%5.150.92
11/131,1601,1601,1501,160-0.85%1,20015億9759万-2.03%5.060.9
11/121,1701,1801,1701,170+0.86%90016億1137万-1.18%5.110.91
11/111,1701,1701,1501,160-1.69%2,20015億9759万-2.03%5.060.9
11/081,1701,1901,1701,1800%4,20016億2514万-0.34%5.150.92
11/071,2001,2001,1801,180-0.84%1,80016億2514万-0.25%5.150.92
11/061,1801,1901,1801,1900%1,30016億3891万+0.51%5.190.93
11/051,1701,1901,1601,190+0.85%4,40016億3891万+0.51%5.190.93
11/011,2601,2601,1001,180-6.35%19,40016億2514万-0.42%5.150.92
10/311,2801,2901,2501,260-1.56%3,60017億3532万+6.33%5.50.98
10/301,2801,3301,2601,280+5.79%20,30017億6286万+8.38%5.591
10/291,2301,2301,2001,210-1.63%50016億6646万+2.89%5.280.94
10/281,2501,2501,2201,230-1.6%2,10016億9400万+4.77%5.370.96
10/251,2301,2501,1901,250+0.81%11,10017億2155万+6.75%5.460.97
10/241,1701,2501,1701,240+6.9%13,00017億777万+6.26%5.410.96
10/231,1601,1601,1501,1600%2,30015億9759万-0.34%5.060.9
10/221,1801,1801,1101,160-0.85%12,90015億9759万-0.26%5.060.9