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
202010/1, 株式併合 10→1
2014
03/312,1902,1902,1502,170+0.46%27,800388億1427万+9.93%8.330.37
03/282,1802,1902,1302,160-0.46%43,910386億3540万+9.87%8.290.37
03/272,1102,1902,0802,170+2.36%84,080388億1427万+11%8.330.37
03/262,1002,1202,0402,1200%122,670379億1993万+8.94%8.140.36
03/251,9802,2001,9602,120+10.99%531,380379億1993万+9.17%8.140.36
03/241,8301,9301,8301,910+4.95%30,040341億6371万-1.19%7.330.33
03/201,8601,8601,8201,820-2.15%60,830325億5390万-5.75%6.980.31
03/191,9001,9101,8601,860-2.11%12,960332億6937万-3.83%7.140.32
03/181,9101,9201,8901,900+1.6%17,630339億8484万-1.91%7.290.33
03/171,9001,9101,8701,8700%13,580334億4824万-3.56%7.180.32
03/141,9201,9501,8701,870-5.08%50,850334億4824万-3.66%7.180.32
03/131,9401,9801,9201,970+0.51%17,700352億3692万+1.44%7.560.34
03/121,9701,9801,9601,960-2%12,110350億5805万+1.19%7.520.34
03/111,9902,0001,9502,000+0.5%19,990357億7352万+3.52%7.670.34
03/102,0002,0001,9701,9900%11,130355億9465万+3.11%7.640.34
03/071,9601,9901,9501,990+1.53%19,420355億9465万+3.06%7.640.34
03/061,9601,9701,9201,960+1.55%11,500350億5805万+1.45%7.520.34
03/051,9501,9601,9301,930+0.52%5,290345億2145万-0.31%7.410.33
03/041,9001,9401,8901,9200%9,130343億4258万-0.93%7.370.33
03/031,9401,9401,9001,920-0.52%11,260343億4258万-1.13%7.370.33
02/281,9301,9401,9001,930-1.03%13,300345億2145万-0.82%7.410.33
02/271,9301,9601,9101,950+0.52%10,880348億7918万-0.26%7.480.34
02/261,9401,9701,9401,940-1.52%7,170347億32万-1.22%7.440.33
02/251,9501,9701,9501,970+1.03%6,390352億3692万-0.2%7.560.34
02/241,9602,0001,9201,950-0.51%13,150348億7918万-1.66%7.480.34
02/211,9301,9801,9001,960+3.7%14,260350億5805万-1.66%7.520.34
02/201,9601,9601,8901,890-3.57%10,140338億598万-5.64%7.250.33
02/191,9701,9801,9501,960-2%6,080350億5805万-2.78%7.520.34
02/181,9302,0001,9202,000+4.71%20,760357億7352万-1.28%7.670.34
02/171,8601,9201,8601,910+3.24%11,780341億6371万-6.23%7.330.33
02/141,9001,9201,8501,850-2.63%13,270330億9051万-9.76%7.10.32
02/131,9501,9901,9001,900-2.06%15,860339億8484万-8.03%7.290.33
02/121,9802,0001,9301,9400%32,090347億32万-6.55%7.440.33
02/101,9701,9701,9201,940+0.52%10,720347億32万-7%7.440.33
02/071,9201,9401,9101,930+2.66%10,630345億2145万-7.83%7.410.33
02/061,8701,8901,8601,880+1.08%12,860336億2711万-10.52%7.210.32
02/051,8501,8901,8401,860+2.2%26,560332億6937万-11.76%7.140.32
02/041,9401,9401,8201,820-7.14%47,540325億5390万-13.95%6.980.31
02/032,0002,0101,9501,960-2.97%30,450350億5805万-7.68%7.520.34
01/312,0202,0202,0002,020+0.5%18,510361億3126万-4.99%7.750.35
01/302,0202,0201,9902,010-1.95%20,870359億5239万-5.55%7.710.35
01/292,0202,0502,0102,050+2.5%17,520366億6786万-3.85%7.870.35
01/282,0002,0602,0002,0000%20,870357億7352万-6.15%7.670.34
01/272,0102,0301,9902,000-1.96%38,340357億7352万-6.15%7.670.34
01/242,1002,1202,0402,040-4.67%28,690364億8899万-4.32%7.830.35
01/232,2002,2002,1402,140-2.28%13,610382億7767万+0.42%8.210.37
01/222,1802,2002,1802,190+0.46%9,220391億7201万+2.96%8.40.38
01/212,1802,1902,1802,180-0.46%6,180389億9314万+2.73%8.370.38
01/202,2302,2302,1802,190-0.9%9,080391億7201万+3.45%8.40.38
01/172,1902,2302,1902,210+0.45%14,770395億2974万+4.69%8.480.38
01/162,2202,2502,2002,200-0.9%10,650393億5087万+4.51%8.440.38
01/152,2202,2302,1802,220+0.91%18,320397億861万+5.71%8.520.38
01/142,2402,2502,1902,200-3.51%24,670393億5087万+4.96%8.440.38
01/102,2502,2802,2202,280+1.79%26,360407億8181万+8.88%8.750.39
01/092,2502,2502,1802,240-0.44%28,330400億6634万+7.18%8.60.39
01/082,1902,2602,1602,250+4.17%37,310402億4521万+7.86%8.630.39
01/072,1902,2102,1602,160-0.92%23,460386億3540万+3.65%8.290.37
01/062,1602,2002,1502,180+1.87%28,560389億9314万+4.66%8.370.38
2013
12/302,1302,1502,1102,140+1.9%14,410382億7767万+2.79%8.210.37
12/272,1002,1002,0502,100+1.45%21,340375億6220万+0.96%8.060.36
12/262,0502,0802,0202,070+2.48%13,770370億2559万-0.53%7.940.36
12/252,0202,0301,9902,0200%19,090361億3126万-3.02%7.750.35
12/242,0402,0402,0102,020-0.98%15,710361億3126万-3.21%7.750.35
12/202,0802,0802,0402,040-1.92%13,190364億8899万-2.44%7.830.35
12/192,0702,0902,0602,080-0.48%18,350372億446万-0.72%7.980.36
12/182,0402,0902,0202,090+2.45%17,540373億8333万-0.29%8.020.36
12/172,0102,0502,0002,040+2.51%12,970364億8899万-2.63%7.830.35
12/162,0202,0301,9701,990-1.49%25,810355億9465万-5.01%7.640.34
12/131,9902,0401,9902,0200%48,020361億3126万-3.63%7.750.35
12/122,0402,0402,0102,020-0.98%12,750361億3126万-3.53%7.750.35
12/112,0502,0602,0302,040-0.97%9,100364億8899万-2.58%7.830.35
12/102,0602,0702,0402,0600%12,330368億4673万-1.53%7.910.35
12/092,0702,0802,0302,060+0.49%14,470368億4673万-1.39%7.910.35
12/062,0602,0602,0302,0500%12,810366億6786万-1.96%7.870.35
12/052,0802,0902,0502,050-1.44%17,740366億6786万-2.15%7.870.35
12/042,1102,1302,0802,080-2.35%24,960372億446万-0.81%7.980.36
12/032,1202,1702,1202,130-0.93%19,740380億9880万+1.62%8.170.37
12/022,1502,1502,1102,150-0.46%13,070384億5654万+2.58%8.250.37
11/292,1402,1702,1302,1600%12,870386億3540万+3.35%8.290.37
11/282,1802,1902,1502,160-1.37%13,840386億3540万+3.5%8.290.37
11/272,1102,1902,1102,190+2.34%20,970391億7201万+5.19%8.40.38
11/262,1502,1702,1302,1400%19,980382億7767万+2.98%8.210.37
11/252,1102,1502,0902,140+1.42%11,380382億7767万+3.13%8.210.37
11/222,1202,1202,0902,110-0.47%12,060377億4106万+1.88%8.10.36
11/212,1202,1402,0802,120+0.47%18,180379億1993万+2.61%8.140.36
11/202,1002,1202,0902,110-0.47%8,150377億4106万+2.33%8.10.36
11/192,1202,1402,1102,120-0.47%9,730379億1993万+3.01%8.140.36
11/182,1402,1502,1102,130-0.47%13,360380億9880万+3.7%8.170.37
11/152,1002,1402,0902,140+2.39%26,980382億7767万+4.49%8.210.37
11/142,0902,0902,0402,090+0.48%16,470373億8333万+2.45%8.020.36
11/132,0402,1202,0402,080+2.46%47,520372億446万+2.31%7.980.36
11/122,0002,0301,9902,030+1%34,090363億1012万+0.2%7.790.35
11/112,0002,0101,9902,010+1.01%10,590359億5239万-0.69%7.710.35
11/081,9902,0001,9901,990-0.5%8,990355億9465万-1.58%7.640.34
11/072,0002,0101,9902,0000%12,850357億7352万-1.14%7.670.34
11/062,0002,0101,9602,000+0.5%24,030357億7352万-1.28%7.670.34
11/052,1202,1301,9701,990-5.69%49,540355億9465万-1.97%7.640.34
11/012,1202,1302,0802,110-1.86%25,190377億4106万+3.63%8.10.36
10/312,1002,1802,0902,150+2.38%33,840384億5654万+5.44%8.250.37
10/302,0602,1002,0502,100+2.44%17,960375億6220万+2.99%8.060.36