株価チャート

2013/10/11~2014/03/31

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
201810/1, 株式併合 10→1
2014
03/311,5201,5201,5201,520+0.66%20028億2872万-2.56%9.310.47
03/281,5601,5601,5101,5100%1,70028億1011万-3.21%9.250.47
03/271,5001,5301,5001,510-4.43%1,10028億1011万-3.33%9.250.47
03/261,6001,6001,5801,5800%1,20029億4038万+1.09%9.680.49
03/251,5901,6001,5701,5800%3,10029億4038万+1.22%9.680.49
03/241,5601,6001,5601,580+0.64%70029億4038万+1.41%9.680.49
03/201,5901,5901,5701,570-1.26%80029億2177万+0.96%9.620.49
03/191,5801,5901,5801,590+0.63%60029億5899万+2.38%9.740.5
03/181,5601,5801,5601,580+1.28%20029億4038万+1.87%9.680.49
03/171,5601,5601,5501,5600%70029億316万+0.58%9.550.49
03/141,5901,5901,5601,560-1.89%70029億316万+0.52%9.550.49
03/121,5801,5901,5701,5900%1,50029億5899万+2.45%9.740.5
03/111,5901,5901,5901,590+0.63%3,40029億5899万+2.45%9.740.5
03/101,5801,5801,5701,580+0.64%60029億4038万+1.74%9.680.49
03/071,5701,5701,5601,570+1.29%40029億2177万+1.16%9.620.49
03/061,5301,5701,5201,550-0.64%1,10028億8455万-0.26%9.490.48
03/051,5701,5701,5601,5600%30029億316万+0.19%9.550.49
03/041,5701,5701,5601,560-0.64%40029億316万+0.13%9.550.49
03/031,5601,5701,5601,570+0.64%1,60029億2177万+0.64%9.620.49
02/271,5801,5801,5601,560-0.64%80029億316万-0.06%9.550.49
02/261,5701,5701,5601,570+0.64%60029億2177万+0.51%9.620.49
02/241,5801,5801,5601,560+1.3%50029億316万-0.19%9.550.49
02/201,5401,5401,5401,5400%10028億6594万-1.53%9.430.48
02/181,5401,5401,5401,540+1.32%10028億6594万-1.53%9.430.48
02/171,5201,5201,5201,520-0.65%10028億2872万-2.88%9.310.47
02/141,5301,5301,5301,530-0.65%30028億4733万-2.3%9.370.48
02/131,5501,5501,5401,540-0.65%30028億6594万-1.66%9.430.48
02/121,5101,5501,5101,550+1.97%30028億8455万-1.02%9.490.48
02/101,5201,5201,5201,520+0.66%10028億2872万-2.81%9.310.47
02/071,5101,5101,5101,5100%10028億1011万-3.45%9.250.47
02/061,5201,5201,5101,510-0.66%50028億1011万-3.39%9.250.47
02/051,5101,5201,5101,520-1.3%70028億2872万-2.63%9.310.47
02/041,5201,5401,5001,540-1.91%2,60028億6594万-1.16%9.430.48
02/031,5701,5701,5401,570-1.26%1,70029億2177万+0.96%9.620.49
01/311,5601,5901,5601,590+1.27%70029億5899万+2.58%9.740.5
01/301,5701,5701,5701,570-1.26%10029億2177万+1.68%9.620.49
01/291,6001,6001,5801,590-0.63%70029億5899万+3.31%9.740.5
01/281,5601,6101,5601,600+1.91%90029億7760万+4.37%9.80.5
01/271,5801,5801,5701,570-1.88%70029億2177万+2.82%9.620.49
01/241,6001,6201,6001,600-1.84%1,60029億7760万+5.12%9.80.5
01/231,6101,6401,6101,630+1.88%1,90030億3343万+7.52%9.980.51
01/221,5901,6101,5901,600+0.63%50029億7760万+5.96%9.80.5
01/211,6101,6201,5901,590-1.24%50029億5899万+5.65%9.740.5
01/201,6001,6101,6001,610+1.9%50029億9621万+7.26%9.860.5
01/171,5901,5901,5801,580-0.63%50029億4038万+5.61%9.680.49
01/161,5901,5901,5901,590+0.63%1,00029億5899万+6.64%9.740.5
01/151,5601,5801,5601,580+1.28%2,00029億4038万+6.33%9.680.49
01/141,5501,5601,5501,560+0.65%1,00029億316万+5.26%9.550.49
01/101,5601,5801,5501,550+0.65%1,90028億8455万+4.73%9.490.48
01/091,5401,5501,5401,540+0.65%1,10028億6594万+4.27%9.430.48
01/081,5401,5501,5201,530-0.65%1,40028億4733万+3.8%9.370.48
01/071,5401,5401,5301,540+1.32%1,00028億6594万+4.69%9.430.48
01/061,5401,5401,5001,5200%1,30028億2872万+3.61%9.310.47
2013
12/301,5001,5201,5001,520+2.7%1,50028億2872万+3.83%9.310.47
12/271,4701,4901,4701,480+2.07%1,20027億5428万+1.3%9.060.46
12/261,4501,4501,4501,450-0.68%10026億9845万-0.62%8.880.45
12/251,4601,4601,4401,4600%1,30027億1706万+0.14%8.940.45
12/241,4501,4601,4401,460+1.39%90027億1706万+0.27%8.940.45
12/201,4501,4501,4401,440-0.69%1,00026億7984万-1.1%8.820.45
12/191,4601,4601,4501,450+0.69%20026億9845万-0.41%8.880.45
12/181,4201,4401,4201,4400%1,10026億7984万-1.23%8.820.45
12/171,4401,4401,4401,440-0.69%40026億7984万-1.37%8.820.45
12/161,4501,4501,4501,4500%10026億9845万-0.89%8.880.45
12/131,4601,4601,4501,4500%40026億9845万-1.02%8.880.45
12/121,4401,4501,4401,450-1.36%30026億9845万-1.16%8.880.45
12/111,4701,4701,4701,4700%20027億3567万0%90.46
12/101,4701,4701,4201,470-1.34%2,50027億3567万-0.14%90.46
12/051,4901,4901,4901,490+0.68%30027億7289万+1.22%9.130.46
12/031,4801,4801,4801,480+1.37%10027億5428万+0.41%9.060.46
12/021,4601,4601,4601,460-1.35%1,00027億1706万-1.08%8.940.45
11/291,4901,4901,4801,4800%20027億5428万+0.07%9.060.46
11/281,4901,4901,4801,480-0.67%70027億5428万0%9.060.46
11/271,4801,5501,4801,490+0.68%1,70027億7289万+0.54%9.130.46
11/261,4601,4801,4601,480+1.37%40027億5428万-0.34%9.060.46
11/251,4601,4601,4501,4600%1,30027億1706万-1.75%8.940.45
11/221,4601,4601,4501,460+1.39%80027億1706万-2.01%8.940.45
11/191,4401,4401,4401,440-0.69%10026億7984万-3.36%8.820.45
11/181,4501,4501,4401,450+0.69%1,20026億9845万-2.68%8.880.45
11/151,4401,4601,4401,440+0.7%1,50026億7984万-3.29%8.820.45
11/141,4301,4501,4201,4300%1,30026億6123万-3.96%8.760.45
11/131,4101,4301,4101,430+1.42%40026億6123万-4.03%8.760.45
11/121,4501,4501,3901,410-2.76%6,00026億2401万-5.5%8.640.44
11/111,4601,4601,4501,4500%2,00026億9845万-2.88%8.880.45
11/081,5101,5401,4501,450-3.33%2,60026億9845万-2.95%8.880.45
11/071,5401,5401,4901,5000%40027億9150万+0.33%9.190.47
11/061,5001,5001,5001,5000%10027億9150万+0.47%9.190.47
11/051,4901,5101,4801,5000%2,40027億9150万+0.6%9.190.47
11/011,5001,5001,5001,500-0.66%60027億9150万+0.81%9.190.47
10/311,5501,5501,5101,510-1.31%30028億1011万+1.68%9.250.47
10/291,5201,5301,5201,530+1.32%50028億4733万+3.1%9.370.48
10/281,5001,5101,5001,510+2.03%50028億1011万+1.89%9.250.47
10/251,5201,5201,4801,480-2.63%1,40027億5428万+0.07%9.060.46
10/231,5301,5301,5201,520-1.3%50028億2872万+2.84%9.310.47
10/221,5301,5401,5301,540+0.65%50028億6594万+4.34%9.430.48
10/211,5301,5301,5301,530+1.32%20028億4733万+4.01%9.370.48
10/181,5101,5101,5101,510-1.95%20028億1011万+2.93%9.250.47
10/171,5401,5401,5401,540-1.28%10028億6594万+5.26%9.430.48
10/161,5601,5601,5601,560+3.31%60029億316万+7%9.550.49
10/151,5401,5601,4501,510-2.58%3,30028億1011万+3.99%9.250.47
10/111,4601,6001,4601,550+6.9%15,90028億8455万+7.04%9.490.48