株価チャート

2013/10/28～2014/03/31

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
03/311,8001,8001,8001,800+1.12%20038億3400万-3.64%15.680.35
03/281,7801,7801,7801,780-1.11%10037億9140万-4.91%15.510.35
03/271,8001,8001,8001,800-0.55%30038億3400万-4.1%15.680.35
03/261,7801,8101,7701,810+1.12%1,10038億5530万-3.72%15.770.35
03/251,8701,8701,7901,790-1.65%1,50038億1270万-4.89%15.60.35
03/241,8801,8801,7901,820-0.55%1,50038億7660万-3.6%15.860.36
03/201,8601,8601,8001,8300%1,30038億9790万-3.28%15.940.36
03/191,8801,8801,8201,830-1.61%2,00038億9790万-3.33%15.940.36
03/181,8501,8901,8401,860+3.33%1,20039億6180万-1.74%16.20.36
03/171,8201,8301,7901,800-0.55%90038億3400万-4.81%15.680.35
03/141,7901,8101,7901,810-3.72%50038億5530万-4.28%15.770.35
03/121,9401,9401,7801,880-1.57%2,00040億440万-0.53%16.380.37
03/111,9101,9101,8801,9100%60040億6830万+1.06%16.640.37
03/101,9701,9701,9101,910-1.55%40040億6830万+0.95%16.640.37
03/071,9401,9401,9401,9400%60041億3220万+2.37%16.90.38
03/061,9301,9401,9301,940+2.11%20041億3220万+2.21%16.90.38
03/051,9601,9601,9001,900-1.55%70040億4700万0%16.550.37
03/041,9301,9301,9301,9300%20041億1090万+1.58%16.810.38
03/031,9301,9901,8901,9300%1,20041億1090万+1.53%16.810.38
02/281,9301,9301,8801,9300%2,50041億1090万+1.42%16.810.38
02/271,9301,9301,9301,9300%1,10041億1090万+1.21%16.810.38
02/261,9101,9401,9001,930+2.12%3,10041億1090万+0.99%16.810.38
02/251,8801,8901,8801,890+1.07%60040億2570万-1.15%16.470.37
02/241,9301,9301,8701,870-1.06%40039億8310万-2.45%16.290.36
02/211,9401,9401,8901,890-0.53%1,00040億2570万-1.66%16.470.37
02/201,9401,9401,9001,9000%90040億4700万-1.4%16.550.37
02/191,8601,9001,8601,900+2.15%1,00040億4700万-1.61%16.550.37
02/171,8401,8601,8201,8600%1,30039億6180万-3.93%16.20.36
02/141,9101,9101,8301,860-4.12%1,50039億6180万-4.22%16.20.36
02/131,9401,9401,9101,9400%1,40041億3220万-0.1%16.90.38
02/121,8501,9501,8501,940+4.86%4,60041億3220万+0.21%16.90.38
02/101,8301,8501,8201,850+1.65%1,70039億4050万-4.1%16.120.36
02/071,8401,8601,7701,820+0.55%2,80038億7660万-5.45%15.860.36
02/061,7901,8201,7901,810+0.56%60038億5530万-5.83%15.770.35
02/051,8001,8201,7901,800+1.12%2,00038億3400万-6.2%15.680.35
02/041,7501,7801,7301,780-5.82%8,50037億9140万-7.05%15.510.35
02/031,9001,9201,8701,890-3.57%1,50040億2570万-1.15%16.470.37
01/312,0102,0101,9601,960-1.01%1,60041億7480万+2.89%17.080.38
01/302,0002,0101,9401,980-1.98%2,20042億1740万+4.49%17.250.39
01/292,0202,0401,9802,020+1.51%4,10043億260万+7.22%17.60.39
01/281,9101,9901,9001,990+4.19%1,50042億3870万+6.36%17.340.39
01/271,8801,9101,8501,910-1.55%4,10040億6830万+2.74%16.640.37
01/241,9601,9801,9401,940-2.51%4,10041億3220万+4.75%16.90.38
01/232,0302,0401,9901,990-1.97%16,70042億3870万+7.98%17.340.39
01/222,0302,0701,9502,030+0.5%20,60043億2390万+10.75%17.690.4
01/212,0102,0301,9702,020+2.54%12,70043億260万+10.87%17.60.39
01/201,9801,9801,9501,970-1.5%2,90041億9610万+8.84%17.160.38
01/172,0002,0101,9502,000-0.5%2,20042億6000万+11.05%17.420.39
01/162,0102,0301,8502,0100%5,20042億8130万+12.29%17.510.39
01/151,9902,0201,9502,010+0.5%7,70042億8130万+12.98%17.510.39
01/141,9602,0001,9602,000-1.48%6,30042億6000万+13.12%17.420.39
01/102,0002,0501,9602,030+2.01%34,70043億2390万+15.47%17.690.4
01/091,8401,9901,8201,990+6.42%22,40042億3870万+13.97%17.340.39
01/081,8001,8701,7901,870+5.06%8,70039億8310万+7.78%16.290.36
01/071,7801,7801,7801,7800%4,10037億9140万+3.01%15.510.35
01/061,7801,7801,7601,780+1.71%2,30037億9140万+3.19%15.510.35
2013
12/301,7601,8001,7501,7500%6,60037億2750万+1.69%15.250.34
12/271,7401,7501,7401,750+1.16%3,50037億2750万+1.8%15.250.34
12/261,7001,7301,6801,730+1.76%1,80036億8490万+0.82%15.070.34
12/251,6801,7001,6801,7000%1,60036億2100万-0.82%14.810.33
12/241,7001,7001,6901,700-0.58%4,90036億2100万-0.76%14.810.33
12/201,6901,7101,6901,7100%2,00036億4230万-0.18%14.90.33
12/191,7001,7101,6901,710+0.59%4,20036億4230万-0.12%14.90.33
12/181,7201,7201,7001,7000%1,60036億2100万-0.58%14.810.33
12/171,7001,7001,7001,7000%1,40036億2100万-0.41%14.810.33
12/161,7401,7401,7001,700-1.73%2,90036億2100万-0.29%14.810.33
12/131,7201,7401,7201,730+0.58%2,10036億8490万+1.65%15.070.34
12/121,7201,7301,7201,720-1.15%60036億6360万+1.24%14.990.34
12/111,7301,7401,7301,7400%1,40037億620万+2.59%15.160.34
12/101,7401,7501,7401,7400%2,40037億620万+2.84%15.160.34
12/091,7301,7501,7301,740+0.58%1,50037億620万+3.08%15.160.34
12/061,7301,7301,7301,7300%70036億8490万+2.73%15.070.34
12/051,7301,7301,7301,7300%50036億8490万+2.85%15.070.34
12/041,7401,7401,7301,730-0.57%1,70036億8490万+3.04%15.070.34
12/031,7501,7601,7401,740-0.57%1,40037億620万+3.82%15.160.34
12/021,7501,7501,7401,750+1.16%70037億2750万+4.54%15.250.34
11/291,7501,7801,6901,730+0.58%6,80036億8490万+3.59%15.070.34
11/281,7001,7401,6801,720+1.18%8,10036億6360万+3.24%14.990.34
11/271,7001,7001,7001,700+0.59%60036億2100万+2.16%14.810.33
11/261,6801,6901,6601,6900%2,50035億9970万+1.68%14.720.33
11/251,7201,7201,6901,6900%90035億9970万+1.75%14.720.33
11/221,7001,7201,6901,6900%3,80035億9970万+1.87%14.720.33
11/211,6901,6901,6801,690+1.2%1,00035億9970万+1.99%14.720.33
11/201,6801,6801,6601,670-0.6%80035億5710万+0.97%14.550.33
11/191,6901,6901,6601,680-0.59%90035億7840万+1.69%14.640.33
11/181,6801,6901,6801,6900%40035億9970万+2.42%14.720.33
11/151,6601,7101,6601,690+2.42%2,20035億9970万+2.61%14.720.33
11/141,6501,6501,6501,650+0.61%30035億1450万+0.36%14.380.32
11/131,6401,6401,6401,6400%40034億9320万-0.12%14.290.32
11/121,6301,6401,6301,6400%60034億9320万0%14.290.32
11/111,6601,6601,6201,640-0.61%2,50034億9320万+0.06%14.290.32
11/081,6601,6601,6501,650+0.61%1,00035億1450万+0.73%14.380.32
11/071,6401,6401,6401,640-0.61%50034億9320万+0.18%14.290.32
11/061,6301,6501,6301,650+1.23%80035億1450万+0.67%14.380.32
11/051,6501,6501,6301,630-0.61%1,50034億7190万-0.55%14.20.32
11/011,6501,6501,6301,640-1.8%1,10034億9320万-0.06%14.290.32
10/311,6801,6801,6701,670+0.6%20035億5710万+1.64%14.550.33
10/301,6801,6801,6601,660-0.6%50035億3580万+1.03%14.460.32
10/291,6601,6801,6601,6700%1,40035億5710万+1.46%14.550.33
10/281,6501,6701,6501,670+1.21%1,10035億5710万+1.4%14.550.33