株価チャート

2013/10/21～2014/03/31

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 10→1
2014
03/312,2602,3102,2602,3100%50036億360万-0.39%-0.38
03/282,3202,3202,3102,310-0.86%20036億360万-0.43%-0.38
03/272,2502,3302,2502,330+1.3%20036億3480万+0.43%-0.38
03/262,3202,3302,3002,300-0.86%40035億8800万-0.82%-0.37
03/252,2602,3202,2602,320+2.65%1,50036億1920万0%-0.38
03/242,2702,2702,2302,260+0.89%30035億2560万-2.67%-0.37
03/202,1902,2702,1802,240-1.32%3,00034億9440万-3.78%-0.36
03/192,2602,2802,2002,270-2.58%2,10035億4120万-2.7%-0.37
03/182,3102,3302,2902,330+0.43%50036億3480万-0.21%-0.38
03/172,3402,3402,3202,320+0.43%40036億1920万-0.56%-0.38
03/142,3202,3402,3102,310-2.53%70036億360万-0.9%-0.38
03/132,3702,3702,3702,370+0.42%10036億9720万+1.5%-0.39
03/122,3402,3702,3302,360+0.43%90036億8160万+0.9%-0.38
03/112,3502,3502,3502,350+1.29%10036億6600万+0.17%-0.38
03/102,3602,3602,3202,320-0.85%30036億1920万-1.53%-0.38
03/062,3402,3402,3402,3400%60036億5040万-1.14%-0.38
03/032,3202,3502,3202,340+1.3%60036億5040万-1.39%-0.38
02/282,3402,3402,3102,3100%40036億360万-3.02%-0.38
02/272,3102,3202,2902,310+0.43%3,50036億360万-3.47%-0.38
02/262,3102,3302,3002,300-0.43%70035億8800万-4.33%-0.37
02/252,3702,3702,2802,310-2.53%3,00036億360万-4.39%-0.38
02/242,3502,3802,3502,370+1.72%90036億9720万-2.43%-0.39
02/212,3302,3302,3302,330+0.87%10036億3480万-4.43%-0.38
02/202,3102,3102,2802,310-1.7%80036億360万-5.6%-0.38
02/192,3002,3502,3002,3500%1,60036億6600万-4.35%-0.38
02/182,3202,3502,3202,350+2.17%30036億6600万-4.59%-0.38
02/172,3002,3002,3002,300-0.43%10035億8800万-6.96%-0.37
02/142,3302,3302,3102,3100%60036億360万-7.04%-0.38
02/132,3302,3302,3102,310-3.35%1,20036億360万-7.45%-0.38
02/122,3902,4002,3902,3900%90037億2840万-4.59%-0.39
02/102,3602,3902,3602,390+0.42%50037億2840万-4.86%-0.39
02/072,3202,3802,3102,380+2.59%1,50037億1280万-5.48%-0.39
02/062,3202,3202,3202,320+1.75%10036億1920万-8.08%-0.38
02/052,2702,2802,2702,280+0.44%1,10035億5680万-9.85%-0.37
02/042,2802,3202,2002,270-5.42%4,70035億4120万-10.42%-0.37
02/032,5602,5602,4002,400-3.23%2,40037億4400万-5.59%-0.39
01/312,5602,5602,4802,480-2.36%3,60038億6880万-2.59%-0.4
01/302,5402,5402,5402,540-1.93%40039億6240万-0.16%-0.41
01/292,6002,6002,5502,5900%1,90040億4040万+2.05%-0.42
01/282,5402,5902,4802,590+4.02%1,40040億4040万+2.37%-0.42
01/272,5402,5402,4902,490-3.11%1,50038億8440万-1.31%-0.41
01/242,5802,5802,5502,570-0.39%4,10040億920万+1.9%-0.42
01/232,6402,6402,5802,580-0.77%5,80040億2480万+2.54%-0.42
01/222,5802,6502,5802,600+0.39%4,70040億5600万+3.5%-0.42
01/212,6002,6002,5902,590-1.89%2,20040億4040万+3.31%-0.42
01/202,5802,6402,5502,640+2.33%5,80041億1840万+5.52%-0.43
01/172,5602,5802,5502,580+0.78%1,60040億2480万+3.49%-0.42
01/162,5802,5802,5602,5600%4,30039億9360万+2.89%-0.42
01/152,5302,5602,5302,560+1.99%1,20039億9360万+3.06%-0.42
01/142,5502,5702,5102,510-2.71%4,70039億1560万+1.25%-0.41
01/102,6202,6202,5802,580-1.15%20040億2480万+4.12%-0.42
01/092,6102,6102,6102,610+0.77%10040億7160万+5.5%-0.42
01/082,5702,5902,5702,590+2.37%1,70040億4040万+4.94%-0.42
01/072,5302,5502,5302,530-1.17%70039億4680万+2.68%-0.41
01/062,5702,5702,5302,560+0.79%80039億9360万+3.98%-0.42
2013
12/302,5402,5402,5102,540-0.39%1,50039億6240万+3.25%-0.41
12/272,4302,5502,4302,550+4.94%2,50039億7800万+3.79%-0.42
12/262,4202,4302,4002,430+0.41%1,00037億9080万-0.94%-0.4
12/252,4002,4502,3902,420-1.63%5,10037億7520万-1.39%-0.39
12/242,4902,5002,4502,460-1.6%3,10038億3760万+0.2%-0.4
12/202,4002,5002,4002,500+2.88%3,70039億+1.83%-0.41
12/192,3902,4302,3802,430+1.67%3,60037億9080万-0.9%-0.4
12/182,4002,4002,3202,390-0.42%2,10037億2840万-2.49%-0.39
12/172,4302,4302,4002,4000%60037億4400万-2.12%-0.39
12/162,4402,4502,4002,400-2.44%2,80037億4400万-2.2%-0.39
12/132,4702,4802,4502,460+0.82%1,30038億3760万+0.16%-0.4
12/122,4802,4802,4402,440-1.61%1,50038億640万-0.65%-0.4
12/112,5002,5202,4802,480+0.4%3,10038億6880万+0.9%-0.4
12/102,4102,4702,4102,470+0.82%1,00038億5320万+0.49%-0.4
12/092,4402,4502,4402,450+0.82%30038億2200万-0.33%-0.4
12/062,4302,4402,4302,430-1.22%2,00037億9080万-1.18%-0.4
12/052,4402,4702,4402,4600%90038億3760万-0.08%-0.4
12/032,4502,4602,4502,460+1.23%40038億3760万0%-0.4
12/022,5002,5002,4302,430-2.02%1,00037億9080万-1.14%-0.4
11/292,4802,4902,4802,4800%30038億6880万+0.85%-0.4
11/282,4802,4802,4802,480+0.81%40038億6880万+0.9%-0.4
11/272,4802,4802,4602,460-1.6%70038億3760万+0.2%-0.4
11/262,4802,5002,4802,500+0.81%20039億+1.92%-0.41
11/252,5202,5202,4802,480-1.2%2,40038億6880万+1.22%-0.4
11/222,5002,5802,5002,510+2.03%3,00039億1560万+2.53%-0.41
11/212,4402,4602,4402,460+0.41%1,30038億3760万+0.61%-0.4
11/202,4502,4502,4402,4500%90038億2200万+0.25%-0.4
11/192,4602,4902,4502,4500%1,00038億2200万+0.33%-0.4
11/182,4502,4502,4502,4500%80038億2200万+0.45%-0.4
11/152,4802,4802,4502,450+1.24%70038億2200万+0.53%-0.4
11/142,4202,4202,4102,420+0.41%2,20037億7520万-0.58%-0.39
11/122,4002,4102,4002,4100%40037億5960万-0.9%-0.39
11/112,4102,4102,4102,410-2.03%10037億5960万-0.95%-0.39
11/082,4502,4602,4502,4600%50038億3760万+0.99%-0.4
11/062,4102,4902,4102,460+0.41%80038億3760万+1.07%-0.4
11/052,4802,4802,4402,450-2%90038億2200万+0.82%-0.4
11/012,5002,5402,4602,500+0.81%2,80039億+3.05%-0.41
10/312,4802,5002,4802,480+1.22%1,10038億6880万+2.48%-0.4
10/302,4702,4702,4502,450-1.61%1,30038億2200万+1.37%-0.4
10/292,4902,4902,4902,490-0.4%20038億8440万+3.15%-0.41
10/282,4202,5002,4202,500+3.73%70039億+3.78%-0.41
10/252,4002,4102,4002,4100%50037億5960万+0.33%-0.39
10/242,4302,4302,4102,410-1.63%30037億5960万+0.54%-0.39
10/232,4502,4502,4502,4500%1,00038億2200万+2.42%-0.4
10/212,4502,4502,4502,450+1.24%20038億2200万+2.68%-0.4