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
03/31350350340350+1.45%9,20014億3186万+0.29%-1.8
03/28335345335345+1.47%7,40014億1140万-1.71%-1.77
03/27330340330340+3.03%3,00013億9095万-3.13%-1.74
03/26330340330330-1.49%10,00013億5004万-6.52%-1.69
03/253403403353350%10,80013億7049万-5.37%-1.72
03/24330340330335+1.52%7,20013億7049万-5.37%-1.72
03/20340340330330-4.35%36,80013億5004万-6.78%-1.69
03/19335345335345+1.47%27,40014億1140万-2.54%-1.77
03/18350350340340-1.45%27,40013億9095万-4.23%-1.74
03/17330350330345+2.99%33,80014億1140万-3.09%-1.77
03/14340340330335-2.9%25,00013億7049万-6.16%-1.72
03/133453503453450%12,40014億1140万-3.36%-1.77
03/12360360345345-2.82%25,20014億1140万-2.82%-1.77
03/11360360355355-1.39%16,80014億5231万+0.28%-1.82
03/10365365355360-1.37%31,20014億7277万+1.98%-1.85
03/07375375360365-2.67%48,60014億9322万+3.11%-1.87
03/06385395360375+5.63%160,00015億3413万+5.34%-1.92
03/05355365355355+1.43%36,20014億5231万-1.11%-1.82
03/04330355325350+6.06%69,20014億3186万-3.31%-1.8
03/03345345325330-5.71%74,40013億5004万-9.59%-1.69
02/28370370345350-5.41%103,40014億3186万-5.41%-1.8
02/27410430365370-1.33%438,00015億1368万-1.07%-1.9
02/26365380360375+2.74%29,20015億3413万-0.53%-1.92
02/253703753603650%44,40014億9322万-4.2%-1.87
02/24370385365365-3.95%67,40014億9322万-5.19%-1.87
02/21365385365380+4.11%81,60015億5459万-2.31%-1.95
02/20375375355365-6.41%93,80014億9322万-6.89%-1.87
02/19360410360390+13.04%921,20015億9550万-1.27%-2
02/18335350330345+4.55%43,80014億1140万-13.1%-1.77
02/17335335325330-1.49%59,80013億5004万-17.91%-1.69
02/14345345325335-2.9%72,20013億7049万-17.89%-1.72
02/13355355345345-4.17%69,80014億1140万-16.46%-1.77
02/123603603503600%68,60014億7277万-13.67%-1.85
02/10355365350360-1.37%85,00014億7277万-14.08%-1.85
02/07365380350365+8.96%256,80014億9322万-13.3%-1.87
02/06315345315335+6.35%117,00013億7049万-20.62%-1.72
02/05355355305315+3.28%197,20012億8867万-26.06%-1.62
02/04315335305305-10.29%183,20012億4776万-28.9%-1.56
02/03375385340340-11.69%256,60013億9095万-21.3%-1.74
01/31425425375385-7.23%93,80015億7504万-11.49%-1.97
01/30430430415415-4.6%45,20016億9777万-5.03%-2.13
01/294304504304350%87,80017億7959万-0.23%-2.23
01/28430440430435+2.35%60,20017億7959万-0.23%-2.23
01/27430440425425-6.59%114,00017億3868万-1.85%-2.18
01/244504654504550%41,20018億6141万+4.84%-2.33
01/23455460445455+1.11%96,60018億6141万+4.84%-2.33
01/22465465450450-3.23%100,60018億4096万+3.45%-2.31
01/21480495465465-2.11%169,80019億232万+6.41%-2.39
01/20455485455475+3.26%158,20019億4323万+7.95%-2.44
01/17460460445460+1.1%56,80018億8187万+5.5%-2.36
01/16445480435455+3.41%154,20018億6141万+5.32%-2.33
01/15460460435440-2.22%87,40018億5万+2.56%-2.26
01/14455460430450-2.17%109,20018億4096万+5.39%-2.31
01/10480480460460-4.17%188,00018億8187万+7.98%-2.36
01/09460490455480+5.49%530,40019億6369万+14.29%-2.46
01/08475495455455+1.11%595,00018億6141万+10.17%-2.33
01/07410460410450+11.11%917,60018億4096万+10.57%-2.31
01/06410410400405-1.22%34,20016億5686万+1.25%-2.08
2013
12/30405410400410+1.23%60,00016億7732万+3.54%-2.1
12/27415415395405-2.41%120,60016億5686万+3.58%-2.08
12/26405415400415+3.75%66,40016億9777万+7.24%-2.13
12/25400400385400+2.56%134,80016億3641万+4.44%-2.05
12/24405425385390-3.7%246,00015億9550万+3.17%-2
12/20430440405405-5.81%221,20016億5686万+8.29%-2.08
12/19405440405430+7.5%559,00017億5914万+16.22%-2.21
12/18420430400400-4.76%408,40016億3641万+9.89%-2.05
12/17430485410420+10.53%2,073,40017億1823万+16.67%-2.15
12/16425425380380-12.64%343,80015億5459万+7.34%-1.95
12/13445460430435-4.4%248,00017億7959万+23.93%-2.23
12/12455470435455-4.21%587,80018億6141万+32.27%-2.33
12/11540550465475-8.65%860,80019億4323万+40.95%-2.44
12/10555670490520-1.89%3,457,60021億2733万+57.58%-2.67
12/09390530390530+39.47%4,146,00021億6824万+65.63%-2.72
12/06390465370380+4.11%2,917,60015億5459万+22.58%-1.95
12/05360365340365+1.39%295,80014億9322万+19.28%-1.87
12/04400400350360-10%453,00014億7277万+18.81%-1.85
12/03400475390400-3.61%1,457,80016億3641万+32.89%-2.05
12/02360475340415+25.76%4,244,40016億9777万+39.73%-2.13
11/29300385295330+10%1,571,20013億5004万+13.01%-1.69
11/28290345290300+3.45%733,80012億2730万+3.09%-1.54
11/272902952852900%11,40011億8639万-0.34%-1.49
11/26295295285290-1.69%39,40011億8639万-0.34%-1.49
11/25295300290295+1.72%22,80012億685万+1.03%-1.51
11/22305305290290-4.92%35,60011億8639万-0.34%-1.49
11/213053103003050%23,00012億4776万+4.81%-1.56
11/20295305295305+3.39%29,00012億4776万+5.17%-1.56
11/19290300290295+1.72%23,00012億685万+2.43%-1.51
11/182852902852900%13,60011億8639万+1.05%-1.49
11/15295295285290-1.69%32,60011億8639万+1.4%-1.49
11/14290295285295+1.72%26,20012億685万+3.87%-1.51
11/13280290280290+3.57%50,00011億8639万+2.84%-1.49
11/12285285275280-1.75%9,40011億4548万-0.36%-1.44
11/11280285280285+1.79%18,40010億1819万+1.79%-1.28
11/082752852702800%29,80010億33万+0.36%-1.25
11/072802802752800%23,60010億33万+0.72%-1.25
11/06280285275280+1.82%33,00010億33万+0.72%-1.25
11/05280285275275-1.79%24,6009億8247万-0.72%-1.23
11/01285285270280-1.75%50,00010億33万+1.08%-1.25
10/31290300275285-3.39%80,00010億1819万+2.89%-1.28
10/302953002902950%24,00010億5392万+6.5%-1.32