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
201610/1, 株式併合 5→1
2014
03/311,9801,9951,9651,9750%23,400299億2241万-3.61%39.80.55
03/281,9651,9851,9501,975+0.77%24,800299億2241万-3.71%39.80.55
03/271,9551,9651,9351,960-3.69%49,000296億9515万-4.53%39.50.55
03/262,0502,0502,0152,0350%58,400308億3145万-1.02%41.010.57
03/252,0452,0602,0252,035-0.73%45,800308億3145万-1.02%41.010.57
03/242,0352,0952,0152,050+2.24%60,200310億5871万-0.29%41.310.57
03/202,0202,0402,0052,005-1.23%39,400303億7693万-2.39%40.40.56
03/192,0602,0602,0302,030-0.73%19,600307億5570万-1.17%40.910.57
03/182,0502,0702,0452,045+0.49%14,400309億8295万-0.44%41.210.57
03/172,0602,0902,0252,035-0.97%20,600308億3145万-0.88%41.010.57
03/142,0952,0952,0552,055-2.14%37,600311億3446万+0.15%41.410.57
03/132,0802,1002,0802,100+0.48%6,000318億1624万+2.54%42.320.59
03/122,0952,1052,0852,090-0.95%13,800316億6473万+2.3%42.120.58
03/112,1102,1152,1002,1100%9,800319億6774万+3.58%42.520.59
03/102,1002,1202,0952,110+0.96%36,800319億6774万+3.79%42.520.59
03/072,0852,0902,0702,090+0.24%12,600316億6473万+2.9%42.120.58
03/062,0602,0852,0602,085+0.24%11,200315億8898万+2.66%42.020.58
03/052,0752,0852,0602,080+0.73%11,600315億1323万+2.36%41.920.58
03/042,0352,0752,0352,065+0.24%11,200312億8597万+1.67%41.610.58
03/032,0752,0852,0402,060-0.24%15,600312億1021万+1.38%41.510.58
02/282,0502,0752,0452,065+0.73%9,600312億8597万+1.52%41.610.58
02/272,0352,0702,0352,0500%10,000310億5871万+0.64%41.310.57
02/262,0402,0602,0402,0500%6,000310億5871万+0.39%41.310.57
02/252,0452,0502,0402,050+0.99%5,600310億5871万+0.2%41.310.57
02/242,0202,0552,0202,030+0.74%11,800307億5570万-0.98%40.910.57
02/212,0252,0352,0102,0150%16,200305億2844万-1.85%40.610.56
02/202,0402,0402,0102,015-1.71%4,200305億2844万-2.04%40.610.56
02/192,0452,0602,0402,050+0.49%5,600310億5871万-0.53%41.310.57
02/182,0102,0502,0052,040+0.99%7,800309億720万-1.07%41.110.57
02/172,0052,0251,9852,020+0.5%8,000306億419万-2.13%40.710.56
02/142,0002,0151,9852,010+0.5%12,200304億5268万-2.76%40.510.56
02/132,0002,0152,0002,000-1.48%7,600303億118万-3.38%40.30.56
02/122,0202,0352,0202,030+0.5%5,800307億5570万-2.03%40.910.57
02/102,0302,0302,0102,020+0.75%5,400306億419万-2.6%40.710.56
02/071,9802,0101,9802,005+1.78%10,200303億7693万-3.37%40.40.56
02/061,9752,0151,9501,970+0.51%19,200298億4666万-5.11%39.70.55
02/052,0002,0001,9501,960+1.03%20,400296億9515万-5.68%39.50.55
02/042,0002,0001,9401,940-3.72%39,800293億9214万-6.69%39.090.54
02/032,0052,0302,0052,015-2.66%19,200305億2844万-3.17%40.610.56
01/312,0802,1002,0552,070-0.48%14,400313億6172万-0.53%41.710.58
01/302,0952,0952,0602,080-1.19%19,800315億1323万+0.1%41.920.58
01/292,0752,1252,0752,105+1.94%15,200318億9199万+1.45%42.420.59
01/282,0752,0952,0652,065-0.48%21,600312億8597万-0.29%41.610.58
01/272,0852,0902,0502,075-2.12%21,400314億3747万+0.34%41.820.58
01/242,1302,1452,1102,120-1.4%24,600321億1925万+2.71%42.720.59
01/232,1602,1752,1252,150-0.46%21,200325億7377万+4.37%43.330.6
01/222,1602,1652,1452,1600%10,000327億2527万+5.16%43.530.6
01/212,1602,1702,1452,160+0.7%24,600327億2527万+5.47%43.530.6
01/202,1352,1602,1352,145+1.42%13,400324億9801万+4.99%43.230.6
01/172,0952,1252,0952,115+0.48%13,600320億4350万+3.78%42.620.59
01/162,1002,1402,0852,1050%22,600318億9199万+3.54%42.420.59
01/152,0852,1052,0752,105+0.96%19,000318億9199万+3.75%42.420.59
01/142,0852,1052,0802,085-0.24%18,800315億8898万+2.91%42.020.58
01/102,0852,0952,0802,090-0.24%13,600316億6473万+3.31%42.120.58
01/092,0702,0952,0652,095+0.72%15,400317億4048万+3.71%42.220.58
01/082,0602,0802,0602,080+0.97%11,200315億1323万+3.07%41.920.58
01/072,0802,0802,0602,060-0.48%8,000312億1021万+2.18%41.510.58
01/062,0652,0802,0552,070+0.73%29,000313億6172万+2.37%41.710.58
2013
12/302,0352,0602,0352,055+0.98%18,200311億3446万+1.88%41.390.57
12/272,0102,0352,0052,035+1.24%15,400308億3145万+1.19%40.990.57
12/261,9802,0101,9802,010+1.52%10,800304億5268万+0.2%40.490.56
12/252,0002,0051,9551,980-1%31,600299億9817万-1.15%39.880.55
12/241,9902,0051,9902,0000%22,600303億118万0%40.290.56
12/202,0102,0101,9952,0000%14,200303億118万+0.2%40.290.56
12/192,0102,0101,9952,000-0.25%16,000303億118万+0.4%40.290.56
12/182,0002,0151,9902,005+0.25%9,400303億7693万+0.91%40.390.56
12/171,9902,0151,9902,000+0.5%11,800303億118万+0.91%40.290.56
12/161,9952,0001,9901,9900%5,200301億4967万+0.66%40.080.56
12/131,9852,0401,9851,990-0.75%32,800301億4967万+0.91%40.080.56
12/122,0102,0151,9952,005-0.5%13,000303億7693万+1.93%40.390.56
12/112,0202,0252,0152,0150%5,800305億2844万+2.7%40.590.56
12/102,0252,0252,0102,015-0.49%7,800305億2844万+2.96%40.590.56
12/092,0102,0302,0102,025+0.5%12,800306億7994万+3.74%40.790.57
12/062,0052,0201,9952,015+0.5%10,000305億2844万+3.55%40.590.56
12/052,0052,0252,0002,005+0.5%18,400303億7693万+3.24%40.390.56
12/042,0202,0201,9901,995-1.24%14,200302億2543万+2.94%40.180.56
12/032,0402,0402,0202,020-0.25%8,600306億419万+4.39%40.690.56
12/022,0202,0402,0202,025+0.25%8,600306億7994万+4.87%40.790.57
11/292,0252,0252,0102,020-0.25%14,600306億419万+4.88%40.690.56
11/282,0452,0552,0202,025-0.98%20,000306億7994万+5.41%40.790.57
11/272,1002,1002,0402,045-7.05%65,400309億8295万+6.68%41.190.57
11/261,9452,2001,9302,200+13.4%70,200333億3130万+15.06%44.310.61
11/251,9151,9401,9101,940+1.04%16,200293億9214万+2.11%39.080.54
11/221,9151,9201,9051,920+0.26%13,800290億8913万+1.11%38.670.54
11/211,9001,9201,9001,9150%9,600290億1338万+0.9%38.570.53
11/201,9051,9201,9051,915+0.52%10,800290億1338万+0.95%38.570.53
11/191,9101,9101,9001,905+0.26%8,000288億6187万+0.47%38.370.53
11/181,9001,9151,9001,9000%16,800287億8612万+0.26%38.270.53
11/151,8851,9001,8851,900+0.8%12,600287億8612万+0.32%38.270.53
11/141,8801,8951,8751,885+0.8%16,000285億5886万-0.42%37.970.53
11/131,8801,8851,8701,870-0.53%10,600283億3160万-1.11%37.670.52
11/121,8751,8951,8701,880+0.53%12,200284億8311万-0.58%37.870.52
11/111,8701,8751,8651,8700%6,000283億3160万-1.06%37.670.52
11/081,8701,8801,8701,870-0.53%6,000283億3160万-1.06%37.670.52
11/071,8851,8901,8701,880-0.27%9,600284億8311万-0.53%37.870.52
11/061,8951,9001,8801,8850%9,600285億5886万-0.32%37.970.53
11/051,8851,9051,8801,885+0.27%13,600285億5886万-0.37%37.970.53
11/011,9151,9151,8751,880-1.83%23,200284億8311万-0.69%37.870.52
10/311,9101,9201,9101,915+0.26%8,600290億1338万+1.11%38.570.53
10/301,9201,9251,9101,9100%10,400289億3762万+0.9%38.470.53