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 2→1
2014
03/31416416410414+0.49%28,000127億4883万+0.49%12.440.59
03/28414414410412+0.49%30,500126億8724万-0.24%12.380.59
03/27410412404410-1.44%30,000126億2566万-0.49%12.320.59
03/26414418410416+0.97%45,500128億1042万+0.97%12.50.6
03/25410414410412+0.98%17,000126億8724万0%12.380.59
03/24400410400408+2%15,500125億6407万-0.97%12.260.58
03/20406406400400-0.99%19,500123億1771万-2.68%12.020.57
03/19408408404404-0.49%10,000124億4089万-1.7%12.140.58
03/18408410406406+1%11,000125億248万-1.46%12.20.58
03/17408408400402-1.47%21,500123億7930万-2.43%12.080.58
03/14410412408408-1.45%50,000125億6407万-0.73%12.260.58
03/13410414410414+0.98%6,000127億4883万+0.73%12.440.59
03/12414414410410-0.97%13,500126億2566万0%12.320.59
03/114104144104140%19,500127億4883万+1.22%12.440.59
03/10418418414414-0.96%10,000127億4883万+1.22%12.440.59
03/07414418414418+0.48%11,000128億7201万+2.2%12.560.6
03/06412418410416+0.48%17,500128億1042万+1.96%12.50.6
03/05418418414414-0.96%8,500127億4883万+1.47%12.440.59
03/04410418410418+1.95%9,500128億7201万+2.45%12.560.6
03/03410410404410-0.49%20,500126億2566万+0.49%12.320.59
02/28420420412412-2.37%33,500126億8724万+0.98%12.380.59
02/27420422416422+0.96%29,500129億9519万+3.43%12.680.6
02/26418420418418-0.95%14,500128億7201万+2.45%12.560.6
02/25420424418422+0.96%22,000129億9519万+3.43%12.680.6
02/24420422416418+0.48%27,000128億7201万+2.45%12.560.6
02/21410436410416+2.46%76,000128億1042万+1.96%12.50.6
02/20406408406406-0.98%10,000125億248万-0.49%12.20.58
02/19408412406410+0.49%11,500126億2566万+0.24%12.320.59
02/18402408402408+0.99%21,500125億6407万-0.24%12.260.58
02/17406406398404+1%5,000124億4089万-1.22%12.140.58
02/14400402400400-0.5%9,500123億1771万-2.44%12.020.57
02/13408408402402-1.47%11,500123億7930万-2.19%12.080.58
02/12406408404408+0.49%11,500125億6407万-0.97%12.260.58
02/10404408404406+2.53%23,000125億248万-1.46%12.20.58
02/07398400394396+1.02%26,500121億9454万-4.12%11.90.57
02/06392396392392+1.03%22,000120億7136万-5.31%11.780.56
02/05396396388388-1.02%44,000119億4818万-6.28%11.660.56
02/04404404392392-3.45%42,500120億7136万-5.54%11.780.56
02/03406408404406-1.46%18,000125億248万-2.4%12.20.58
01/31416416408412+0.49%32,000126億8724万-0.96%12.380.59
01/30410414406410-1.91%35,000126億2566万-1.2%12.320.59
01/29414420414418+1.95%14,000128億7201万+0.72%12.560.6
01/28416416410410+0.49%35,000126億2566万-1.2%12.320.59
01/27408412408408-1.45%35,000125億6407万-1.45%12.260.58
01/24416418414414-1.43%37,000127億4883万0%12.440.59
01/23424424418420-0.47%18,500129億3360万+1.45%12.620.6
01/22424428420422-0.47%29,000129億9519万+1.93%12.680.6
01/21422430422424+0.95%49,500130億5678万+2.66%12.740.61
01/20418424416420+0.96%31,500129億3360万+1.69%12.620.6
01/174144184144160%6,000128億1042万+0.97%12.50.6
01/16416420414416-0.48%22,500128億1042万+0.97%12.50.6
01/15412418412418+1.95%43,000128億7201万+1.46%12.560.6
01/14414414408410-1.44%44,000126億2566万-0.49%12.320.59
01/10420420416416-1.42%16,000128億1042万+0.97%12.50.6
01/09424424418422-0.94%11,500129億9519万+2.43%12.680.6
01/08422426416426+1.43%26,500131億1836万+3.4%12.80.61
01/07420422418420+0.48%17,500129億3360万+1.94%12.620.6
01/06422422416418-0.95%19,500128億7201万+1.7%12.560.6
2013
12/30426426418422+0.48%51,000129億9519万+2.68%12.680.6
12/27420420414420+1.94%72,500129億3360万+2.19%12.620.6
12/26406414404412+1.98%46,000126億8724万+0.24%12.380.59
12/25404404400404-0.98%44,500124億4089万-1.7%12.140.58
12/24406408404408+0.99%45,500125億6407万-0.73%12.260.58
12/20404404402404-0.49%20,500124億4089万-1.94%12.140.58
12/194044064024060%35,000125億248万-1.69%12.20.58
12/18402406402406+0.5%25,000125億248万-1.93%12.20.58
12/17402406402404+0.5%24,500124億4089万-2.65%12.140.58
12/16404406402402-0.5%14,500123億7930万-3.13%12.080.58
12/13402406402404-1.46%72,500124億4089万-2.65%12.140.58
12/12410410404410+0.49%16,500126億2566万-1.2%12.320.59
12/11410412404408-0.97%45,500125億6407万-1.69%12.260.58
12/10414418412412-0.48%23,500126億8724万-0.96%12.380.59
12/09412414410414+0.98%12,500127億4883万-0.48%12.440.59
12/06414414408410-0.49%12,000126億2566万-1.2%12.320.59
12/054104144104120%9,500126億8724万-0.96%12.380.59
12/04412414410412-0.48%27,500126億8724万-1.2%12.380.59
12/03420420412414-0.48%12,000127億4883万-0.72%12.440.59
12/024184204144160%12,000128億1042万-0.48%12.50.6
11/294164164164160%18,000128億1042万-0.48%12.50.6
11/28418420416416-0.48%27,000128億1042万-0.72%12.50.6
11/27416418412418+0.48%14,500128億7201万-0.24%12.560.6
11/26420420410416-0.48%24,000128億1042万-0.72%12.50.6
11/25414418412418+0.97%14,500128億7201万-0.48%12.560.6
11/22414416412414-0.48%14,500127億4883万-1.43%12.440.59
11/21412416412416+1.96%27,000128億1042万-1.19%12.50.6
11/20420424406408-2.86%49,000125億6407万-3.09%12.260.58
11/194244244204200%14,000129億3360万-0.47%12.620.6
11/18428428420420-1.41%12,500129億3360万-0.71%12.620.6
11/15428428418426-0.47%44,000131億1836万+0.71%12.80.61
11/14434434426428-1.38%35,000131億7995万+1.42%12.860.61
11/13410434410434+5.85%50,000133億6472万+2.84%13.040.62
11/12406410406410+1.49%10,000126億2566万-2.61%12.320.59
11/11410414404404-1.46%28,500124億4089万-4.27%12.140.58
11/084184204104100%17,000126億2566万-2.84%12.320.59
11/07414414410410-0.97%12,500126億2566万-2.84%12.320.59
11/06414416412414+0.49%12,000127億4883万-2.13%12.440.59
11/05412418410412+0.98%17,500126億8724万-2.83%12.380.59
11/01420420408408-4.67%44,500125億6407万-4%12.260.58
10/314284324264280%24,500131億7995万+0.23%12.860.61
10/30428430426428+0.47%21,000131億7995万+0.23%12.860.61