株価チャート

2013/10/02～2014/03/27

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
201610/1, 株式併合 5→1
2014
03/272,2902,2902,2902,290-1.93%40054億500万+1.19%9.130.47
03/262,3002,3352,2952,335+1.74%1,00055億1121万+3.27%9.310.47
03/252,2502,2952,2502,295+2%40054億1680万+1.64%9.150.47
03/242,2552,2552,2502,2500%40053億1059万-0.22%8.970.46
03/202,2552,2552,2502,2500%60053億1059万-0.13%8.970.46
03/192,2502,2502,2502,250-1.75%40053億1059万-0.04%8.970.46
03/172,2902,2902,2902,290+1.78%20054億500万+1.82%9.130.47
03/142,2602,2602,2502,250-0.88%1,80053億1059万+0.09%8.970.46
03/122,2702,2702,2702,270+0.44%20053億5779万+0.89%9.050.46
03/112,2702,2702,2602,260-0.44%40053億3419万+0.36%9.010.46
03/102,2602,2702,2602,270+0.44%1,00053億5779万+0.58%9.050.46
03/072,2602,2602,2602,260+0.22%20053億3419万+0.04%9.010.46
03/062,2552,2552,2552,2550%20053億2239万-0.35%8.990.46
03/052,2552,2552,2552,255-0.44%60053億2239万-0.49%8.990.46
03/042,2652,2652,2652,2650%60053億4599万-0.31%9.030.46
03/032,2652,2652,2652,265-1.52%20053億4599万-0.53%9.030.46
02/282,3002,3002,3002,300+0.22%20054億2860万+0.92%9.170.47
02/272,2952,2952,2952,295+0.88%20054億1680万+0.57%9.150.47
02/262,2502,2752,2502,275+1.79%40053億6959万-0.31%9.070.46
02/252,2352,2352,2352,235+1.13%20052億7518万-2.1%8.910.45
02/202,2102,2102,2102,210-1.78%20052億1618万-3.28%8.810.45
02/192,2502,2502,2502,250+0.22%60053億1059万-1.57%8.970.46
02/182,2452,2452,2452,245+0.9%20052億9879万-1.79%8.950.46
02/172,2252,2252,2252,225-0.45%40052億5158万-2.67%8.870.45
02/132,2402,2402,2352,235-0.22%40052億7518万-2.23%8.910.45
02/122,2652,2752,2402,240-0.44%1,60052億8698万-1.93%8.930.46
02/102,2502,2502,2502,250+1.12%20053億1059万-1.36%8.970.46
02/072,2252,2252,2252,225+0.91%20052億5158万-2.33%8.870.45
02/062,2052,2052,2052,205+0.23%20052億438万-3.08%8.790.45
02/052,1652,2002,1652,2000%60051億9257万-3.21%8.770.45
02/042,2002,2002,2002,200-2.44%40051億9257万-3.13%8.770.45
02/032,3002,3002,2552,255-1.96%2,40053億2239万-0.66%8.990.46
01/312,3002,3002,3002,300-1.08%40054億2860万+1.5%9.170.47
01/302,3052,3252,3052,325-2.31%40054億8761万+2.83%9.270.47
01/292,3402,3802,3402,380+1.93%60056億1742万+5.54%9.490.48
01/272,3452,3452,3352,335-0.43%1,00055億1121万+3.92%9.310.47
01/242,4102,4102,3452,345+0.64%40055億3481万+4.64%9.350.48
01/232,4002,4002,3302,330-2.92%60054億9941万+4.2%9.290.47
01/222,3952,4002,3952,400+0.21%40056億6463万+7.62%9.570.49
01/212,3752,3952,3752,395+2.79%60056億5283万+7.88%9.550.49
01/202,3302,3302,3302,330-1.06%20054億9941万+5.38%9.290.47
01/162,2752,3552,2752,355+2.39%1,60055億5841万+6.8%9.390.48
01/142,3402,3402,3002,3000%80054億2860万+4.74%9.170.47
01/102,2852,3002,2852,300+0.88%80054億2860万+4.93%9.170.47
01/092,2602,2802,2602,280+1.33%60053億8140万+4.16%9.090.46
01/072,2702,2702,2502,2500%60053億1059万+2.93%8.970.46
01/062,2502,2502,2502,2500%1,00053億1059万+3.02%8.970.46
2013
12/302,2252,2502,2202,250+2.04%2,40053億1059万+3.07%8.970.46
12/272,2252,2252,2052,205+0.23%1,40052億438万+1.19%8.790.45
12/262,2002,2002,2002,200+1.62%40051億9257万+1.06%8.770.45
12/252,1652,1702,1652,1650%3,00051億996万-0.46%8.630.44
12/242,1552,1702,1552,165+0.46%4,60051億996万-0.51%8.630.44
12/202,1552,1552,1552,155+0.23%20050億8636万-0.97%8.590.44
12/192,1502,2052,1502,1500%80050億7456万-1.19%8.570.44
12/182,1702,1702,1502,150-0.92%60050億7456万-1.1%8.570.44
12/172,1702,1702,1702,1700%60051億2177万-0.14%8.650.44
12/162,1752,1752,1702,170-0.23%1,00051億2177万0%8.650.44
12/122,1752,1752,1752,175-0.23%60051億3357万+0.32%8.670.44
12/112,1802,1802,1802,180+0.23%20051億4537万+0.6%8.690.44
12/102,1802,1802,1752,175-0.23%1,20051億3357万+0.42%8.670.44
12/092,2152,2152,1752,180-1.58%60051億4537万+0.69%8.690.44
12/062,2152,2152,2152,215+1.84%1,00052億2798万+2.31%8.830.45
12/052,1752,1752,1752,175+0.23%60051億3357万+0.55%8.670.44
12/042,1702,1702,1702,1700%20051億2177万+0.32%8.650.44
12/032,1702,1702,1702,170+0.23%20051億2177万+0.32%8.650.44
12/022,1552,2352,1552,165+1.17%1,00051億996万+0.09%8.630.44
11/292,1902,1902,1302,140-2.28%2,00050億5096万-1.06%8.530.43
11/282,2252,2252,1902,190-1.57%1,20051億6897万+1.25%8.730.45
11/272,2252,2252,2252,225+0.23%40052億5158万+3.01%8.870.45
11/262,2202,2202,2202,220+0.91%40052億3978万+2.97%8.850.45
11/252,2202,2202,2002,200-1.12%40051億9257万+2.14%8.770.45
11/222,2252,2252,2252,225+3.49%80052億5158万+3.44%8.870.45
11/212,1552,1552,1502,150-0.23%1,00050億7456万+0.19%8.570.44
11/182,1552,1752,1552,155+0.23%1,00050億8636万+0.47%8.590.44
11/152,1752,1752,1502,150-1.15%1,20050億7456万+0.28%8.570.44
11/142,1752,1752,1752,1750%20051億3357万+1.4%8.670.44
11/132,1752,1752,1752,175+1.4%20051億3357万+1.4%8.670.44
11/122,1452,1452,1452,145+1.42%20050億6276万0%8.550.44
11/112,1152,1152,1152,1150%60049億9195万-1.49%8.430.43
11/082,1252,1252,1152,115+0.71%1,20049億9195万-1.63%8.430.43
11/062,1002,1002,1002,100-0.71%40049億5655万-2.46%8.370.43
11/052,1502,1502,1152,115-1.63%1,20049億9195万-1.81%8.430.43
11/012,1502,1502,1502,1500%40050億7456万-0.23%8.570.44
10/312,1852,1852,1502,1500%60050億7456万-0.14%8.570.44
10/302,1502,1502,1502,150-1.15%20050億7456万-0.14%8.570.44
10/292,1752,1752,1752,1750%80051億3357万+1.07%8.670.44
10/282,1752,1752,1752,1750%40051億3357万+1.16%8.670.44
10/252,1752,1752,1752,175+0.23%20051億3357万+1.26%8.670.44
10/242,1702,1702,1702,1700%40051億2177万+1.12%8.650.44
10/232,1702,1702,1702,170+0.23%20051億2177万+1.26%8.650.44
10/182,1502,1652,1502,165+0.93%60051億996万+1.17%8.630.44
10/172,1452,1452,1452,145+1.42%20050億6276万+0.23%8.550.44
10/162,1152,1152,1152,1150%40049億9195万-1.17%8.430.43
10/152,1152,1152,1152,115-2.31%40049億9195万-1.21%8.430.43
10/112,1652,1652,1652,165+1.88%20051億996万+1.12%8.630.44
10/102,1352,1452,1252,125+0.47%1,20050億1555万-0.65%8.470.43
10/092,1152,1152,1152,1150%40049億9195万-1.12%8.430.43
10/082,1102,1152,1102,115-0.47%40049億9195万-1.08%8.430.43
10/042,1002,1252,1002,125-2.52%1,20050億1555万-0.61%8.470.43
10/022,1802,1802,1802,1800%20051億4537万+1.96%8.690.44