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 10→1
2014
03/312,1402,1802,1302,180+2.83%488,7001811億5520万+2.3%4.210.82
03/282,1202,1302,0902,1200%504,8001761億6928万-0.33%4.090.8
03/272,0802,1402,0802,120-0.93%780,6001761億6928万-0.05%4.090.8
03/262,1502,1702,1202,140+0.47%489,9001778億3125万+1.09%4.130.8
03/252,1802,2002,1302,130-3.62%866,2001770億26万+0.85%4.110.8
03/242,1502,2302,1402,210+3.76%1,093,3001836億4816万+4.94%4.260.83
03/202,1502,1702,1002,130-1.39%847,6001770億26万+1.62%4.110.8
03/192,1702,1902,1202,160+1.41%778,6001794億9323万+3.3%4.170.81
03/182,1202,1702,1202,130+2.4%627,9001770億26万+2.01%4.110.8
03/172,1002,1302,0702,080-0.95%718,7001728億4533万-0.1%4.010.78
03/142,1002,1502,0902,100-4.11%1,133,9001745億730万+1.01%4.050.79
03/132,1702,2102,1602,190+1.39%861,1001819億8619万+5.75%4.220.82
03/122,1302,1802,1202,160-0.92%565,9001794億9323万+4.8%4.170.81
03/112,2002,2302,1702,180-1.36%623,5001811億5520万+6.39%4.210.82
03/102,2402,2602,1902,210-0.9%733,0001836億4816万+8.33%4.260.83
03/072,1702,2502,1402,230+3.72%1,757,9001853億1014万+9.69%4.30.84
03/062,1002,1502,0802,150+2.38%1,025,2001786億6224万+6.12%4.150.81
03/052,1102,1302,0902,100+0.48%714,8001745億730万+3.65%4.050.79
03/042,0402,1002,0402,090+0.48%670,7001736億7631万+3.16%4.030.78
03/032,0802,0902,0302,080-0.95%779,3001728億4533万+2.56%4.010.78
02/282,1002,1302,0802,100-0.47%767,6001745億730万+3.24%4.050.79
02/272,0902,1202,0802,110+0.96%824,0001753億3829万+3.38%4.070.79
02/262,0402,1002,0302,090+1.46%696,5001736億7631万+1.95%4.030.78
02/252,1002,1402,0502,060+1.48%1,738,8001711億8335万+0.05%3.970.77
02/242,0502,0901,9902,030-1.93%953,1001686億9039万-1.84%3.920.76
02/212,0002,0802,0002,070+5.08%640,5001720億1434万-0.24%3.990.78
02/202,0102,0101,9601,970-2.48%523,5001637億447万-5.2%3.80.74
02/191,9902,0301,9702,0200%425,1001678億5940万-3.21%3.90.76
02/181,9902,0201,9602,020+2.54%495,1001678億5940万-3.44%3.90.76
02/171,9801,9901,9301,9700%579,8001637億447万-6.15%3.80.74
02/142,0102,0601,9301,970-1.99%693,6001637億447万-6.55%3.80.74
02/132,0702,0802,0102,010-2.9%533,3001670億2842万-5.14%3.880.75
02/122,0702,0902,0402,070+3.5%652,3001720億1434万-2.59%3.990.78
02/102,0202,0301,9702,0000%564,0001661億9743万-6.02%3.860.75
02/071,9502,0301,9202,000+5.26%1,030,7001661億9743万-6.28%3.860.75
02/061,9101,9401,8801,900-1.55%693,3001578億8756万-11.21%3.670.71
02/051,9501,9901,9101,930+3.76%924,4001603億8052万-10.19%3.720.72
02/041,8401,9101,8301,860-5.1%910,5001545億6361万-13.65%3.590.7
02/032,0102,0301,9601,960-3.45%820,3001628億7348万-9.39%3.780.74
01/312,1102,1202,0302,030-1.93%699,7001686億9039万-6.37%3.920.76
01/302,1102,1102,0502,070-3.27%703,8001720億1434万-4.65%3.990.78
01/292,1302,1702,1202,140+1.42%776,3001778億3125万-1.52%4.130.8
01/282,1302,1802,1102,110-1.4%801,0001753億3829万-2.85%4.070.79
01/272,1502,1702,1402,140-3.6%1,070,3001778億3125万-1.47%4.130.8
01/242,2302,2402,1902,220-2.2%970,9001844億7915万+2.16%4.280.83
01/232,3502,3502,2602,270-3.4%972,2001886億3408万+4.66%4.380.85
01/222,3102,3702,3002,350+2.17%1,252,8001952億8198万+8.6%4.530.88
01/212,3202,3602,2802,3000%1,180,5001911億2705万+6.73%4.440.86
01/202,2302,3102,2102,300+5.02%2,715,9001911億2705万+7.03%4.440.86
01/172,1602,2102,1502,190+1.86%1,002,4001819億8619万+2.29%4.220.82
01/162,2102,2102,1502,150-2.27%1,128,3001786億6224万+0.66%4.150.81
01/152,1702,2202,1602,200+3.29%855,1001828億1717万+3.04%4.240.83
01/142,1302,1502,0902,130-3.18%858,0001770億26万-0.09%4.110.8
01/102,2002,2402,1802,200-0.45%1,112,1001828億1717万+3.19%4.240.83
01/092,2402,2402,2002,210-1.34%649,0001836億4816万+3.85%4.260.83
01/082,1602,2502,1602,240+4.19%1,124,4001861億4112万+5.46%4.320.84
01/072,1302,1502,1202,150+0.47%666,6001786億6224万+1.65%4.150.81
01/062,1602,1702,1002,140-1.38%759,0001778億3125万+1.42%4.130.8
2013
12/302,1602,1702,1302,170+0.93%553,8001803億2421万+3.04%4.190.81
12/272,1402,1602,1102,150+1.42%563,7001786億6224万+2.43%4.150.81
12/262,0702,1202,0702,120+2.91%257,3001761億6928万+1.29%4.090.8
12/252,0502,0702,0402,060-0.48%374,8001711億8335万-1.29%3.980.77
12/242,1002,1002,0502,070-0.96%793,3001720億1434万-0.67%40.78
12/202,1202,1302,0802,090-0.95%572,0001736億7631万+0.43%4.040.78
12/192,1302,1502,1102,110-0.47%471,8001753億3829万+1.64%4.070.79
12/182,1002,1302,1002,120+0.47%352,6001761億6928万+2.51%4.090.8
12/172,1202,1502,1102,110-0.47%330,0001753億3829万+2.48%4.070.79
12/162,1502,1502,1102,120-1.4%610,6001761億6928万+3.41%4.090.8
12/132,1502,1602,1202,150+1.42%1,433,1001786億6224万+5.39%4.150.81
12/122,1302,1402,1102,120-0.93%368,7001761億6928万+4.54%4.090.8
12/112,1402,1602,1102,1400%707,1001778億3125万+6.05%4.130.8
12/102,1402,1502,1302,1400%355,3001778億3125万+6.63%4.130.8
12/092,1402,1502,1102,140+1.9%812,5001778億3125万+7.21%4.130.8
12/062,0602,1102,0602,100+1.45%563,8001745億730万+5.79%4.050.79
12/052,1202,1302,0702,070-2.36%610,9001720億1434万+4.65%40.78
12/042,0902,1302,0802,120-0.47%712,2001761億6928万+7.56%4.090.8
12/032,1302,1402,0902,130+0.47%719,2001770億26万+8.45%4.110.8
12/022,1002,1302,0902,120+0.95%622,1001761億6928万+8.16%4.090.8
11/292,1202,1302,0802,100-0.94%714,7001745億730万+7.42%4.050.79
11/282,0502,1402,0502,120+5.47%1,768,9001761億6928万+8.5%4.090.8
11/272,0002,0301,9902,010-0.5%404,6001670億2842万+3.08%3.880.75
11/262,0302,0402,0202,020-0.98%216,4001678億5940万+3.27%3.90.76
11/252,0202,0402,0102,040+2%473,0001695億2138万+4.08%3.940.77
11/222,0102,0101,9802,0000%752,0001661億9743万+1.78%3.860.75
11/211,9802,0001,9702,000+1.01%514,6001661億9743万+1.52%3.860.75
11/202,0002,0001,9701,9800%419,5001645億3546万+0.41%3.820.74
11/191,9801,9901,9601,980-1%672,5001645億3546万+0.25%3.820.74
11/181,9802,0101,9602,000+2.04%1,019,7001661億9743万+1.11%3.860.75
11/151,9201,9801,9101,960+3.16%747,9001628億7348万-1.01%3.780.74
11/141,9201,9301,8901,9000%454,7001578億8756万-4.19%3.670.71
11/131,8901,9101,8701,9000%427,5001578億8756万-4.43%3.670.71
11/121,8701,9001,8401,900+2.15%364,1001578億8756万-4.62%3.670.71
11/111,8701,8901,8401,860+0.54%345,4001545億6361万-6.81%3.590.7
11/081,8501,8601,8301,850-1.07%352,1001537億3262万-7.5%3.570.69
11/071,8601,8901,8401,870+0.54%472,1001553億9460万-6.69%3.610.7
11/061,8401,8901,8201,860-0.53%830,0001545億6361万-7.37%3.590.7
11/051,8601,8801,8201,870+0.54%574,0001553億9460万-7.15%3.610.7
11/011,9201,9301,8501,860-3.13%387,6001545億6361万-8.01%3.590.7
10/311,9101,9501,9101,920+0.52%573,3001595億4953万-5.42%3.710.72
10/301,9501,9701,9001,910-1.55%807,0001587億1855万-6.1%3.690.72