株価チャート

2013/10/25~2014/03/31

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
03/311,8201,8201,8201,820-0.55%80027億3000万-4.76%470.28
03/281,8501,8501,8001,830-1.08%2,10027億4500万-4.49%47.250.28
03/271,8501,8501,8101,850-1.6%2,60027億7500万-3.7%47.770.29
03/261,8801,9001,8601,8800%2,50028億2000万-2.29%48.550.29
03/251,8601,8901,8501,880-0.53%3,70028億2000万-2.44%48.550.29
03/241,8801,9201,8801,890+0.53%2,50028億3500万-2.07%48.80.29
03/201,9101,9101,8801,880-1.05%3,00028億2000万-2.69%48.550.29
03/191,9001,9201,8801,900-1.04%1,60028億5000万-1.81%49.060.3
03/181,9201,9201,9001,9200%1,30028億8000万-0.83%49.580.3
03/171,9401,9401,9201,920-2.04%60028億8000万-0.83%49.580.3
03/141,9201,9601,9201,960+1.55%1,70029億4000万+1.24%50.610.3
03/131,9301,9601,9301,9300%1,80028億9500万-0.21%49.840.3
03/121,9201,9301,9201,9300%1,20028億9500万-0.1%49.840.3
03/111,9301,9401,9301,9300%90028億9500万0%49.840.3
03/101,9201,9301,9201,930+0.52%70028億9500万+0.05%49.840.3
03/071,9301,9301,9201,920-1.54%90028億8000万-0.41%49.580.3
03/061,9301,9501,9301,950+1.04%1,40029億2500万+1.14%50.350.3
03/051,9201,9301,9201,930+1.05%80028億9500万+0.1%49.840.3
03/041,9201,9201,9101,910-0.52%80028億6500万-0.93%49.320.3
03/031,9101,9201,9101,9200%90028億8000万-0.52%49.580.3
02/281,9201,9201,9201,920-1.03%10028億8000万-0.52%49.580.3
02/271,9401,9401,9401,9400%30029億1000万+0.41%50.10.3
02/261,9401,9401,9401,9400%30029億1000万+0.31%50.10.3
02/251,9501,9501,9401,940-0.51%40029億1000万+0.26%50.10.3
02/241,9501,9501,9501,950-0.51%10029億2500万+0.72%50.350.3
02/211,9401,9601,9401,960+1.03%50029億4000万+1.14%50.610.3
02/201,9401,9401,9401,9400%30029億1000万+0.05%50.10.3
02/191,9501,9501,9401,940-0.51%50029億1000万+0.05%50.10.3
02/181,9401,9501,9401,950+0.52%1,20029億2500万+0.46%50.350.3
02/171,9501,9501,9401,940-1.02%60029億1000万-0.1%50.10.3
02/141,9501,9601,9401,960+0.51%1,60029億4000万+0.87%50.610.3
02/131,9401,9501,9401,950+1.04%90029億2500万+0.41%50.350.3
02/121,9301,9301,9301,930+0.52%20028億9500万-0.52%49.840.3
02/101,9201,9201,9201,9200%10028億8000万-0.98%49.580.3
02/071,9101,9201,9001,920+1.05%40028億8000万-0.93%49.580.3
02/061,9001,9001,9001,900+1.6%10028億5000万-1.91%49.060.3
02/051,9101,9101,8701,870-1.58%2,00028億500万-3.41%48.290.29
02/041,8901,9201,8501,9000%5,70028億5000万-1.91%49.060.3
02/031,9101,9201,9001,9000%50028億5000万-1.86%49.060.3
01/311,9201,9201,9001,900-1.55%1,30028億5000万-1.86%49.060.3
01/301,9501,9501,9301,930-1.03%1,40028億9500万-0.26%49.840.3
01/291,9401,9501,9401,950+1.56%80029億2500万+0.83%50.350.3
01/271,9401,9501,9201,920-1.54%3,00028億8000万-0.62%49.580.3
01/241,9401,9601,9401,950+0.52%1,10029億2500万+0.98%50.350.3
01/231,9701,9701,9401,940-1.52%1,70029億1000万+0.52%50.10.3
01/221,9801,9801,9701,970-0.51%30029億5500万+2.18%50.870.31
01/211,9801,9901,9801,980+1.02%30029億7000万+2.86%51.130.31
01/201,9601,9701,9601,960-1.01%1,40029億4000万+1.98%50.610.3
01/171,9902,0001,9601,980-1%2,40029億7000万+3.18%51.130.31
01/161,9702,0401,9702,000+1.52%3,80030億+4.38%51.640.31
01/151,9601,9801,9501,970+1.03%1,70029億5500万+3.03%50.870.31
01/141,9501,9501,9501,950-1.52%1,30029億2500万+2.09%50.350.3
01/101,9901,9901,9801,9800%50029億7000万+3.72%51.130.31
01/091,9602,0101,9601,980+1.02%1,80029億7000万+3.88%51.130.31
01/081,9301,9601,9301,960+1.55%1,00029億4000万+2.89%50.610.3
01/071,9301,9301,9301,930+0.52%10028億9500万+1.42%49.840.3
2013
12/301,9001,9401,9001,920+1.05%50028億8000万+0.95%49.580.3
12/271,9001,9001,9001,900+0.53%40028億5000万-0.11%49.060.3
12/261,8901,8901,8901,8900%10028億3500万-0.63%48.80.29
12/251,8901,8901,8901,8900%1,00028億3500万-0.74%48.80.29
12/241,9001,9001,8901,890+0.53%40028億3500万-0.79%48.80.29
12/201,8901,8901,8801,8800%20028億2000万-1.36%48.550.29
12/191,8901,8901,8801,880-0.53%2,50028億2000万-1.36%48.550.29
12/181,8901,9201,8901,8900%2,40028億3500万-0.89%48.80.29
12/171,8901,9101,8901,8900%1,40028億3500万-0.84%48.80.29
12/161,9201,9201,8901,890-1.05%80028億3500万-0.89%48.80.29
12/131,9101,9101,9101,910+0.53%10028億6500万+0.1%49.320.3
12/121,8901,9001,8901,900-0.52%50028億5000万-0.58%49.060.3
12/111,9101,9101,9001,910+1.06%90028億6500万-0.26%49.320.3
12/101,8901,8901,8901,890-0.53%70028億3500万-1.41%48.80.29
12/091,9001,9001,9001,9000%40028億5000万-1.04%49.060.3
12/051,9001,9001,9001,900+0.53%90028億5000万-1.25%49.060.3
12/041,9001,9001,8901,890-1.05%1,30028億3500万-1.97%48.80.29
12/031,9101,9101,9001,9100%1,50028億6500万-1.14%49.320.3
12/021,9201,9201,9101,910-0.52%60028億6500万-1.34%49.320.3
11/291,9101,9201,9001,920+0.52%50028億8000万-0.93%49.580.3
11/281,9101,9101,9101,9100%1,60028億6500万-1.55%49.320.3
11/271,9101,9101,9101,910-2.05%1,30028億6500万-1.7%49.320.3
11/261,9501,9501,9501,950+1.56%50029億2500万+0.26%50.350.3
11/251,9101,9201,9101,920+0.52%60028億8000万-1.39%49.580.3
11/221,9101,9101,9101,9100%40028億6500万-1.95%49.320.3
11/211,9101,9101,9101,9100%70028億6500万-2.05%49.320.3
11/201,9201,9201,9101,910-0.52%60028億6500万-2.05%49.320.3
11/191,9201,9201,9201,9200%50028億8000万-1.59%49.580.3
11/181,9201,9201,9201,9200%60028億8000万-1.54%49.580.3
11/151,9001,9401,9001,920+2.13%1,20028億8000万-1.54%49.580.3
11/141,9001,9001,8801,880-1.05%60028億2000万-3.59%48.550.29
11/131,8901,9001,8801,900+1.06%60028億5000万-2.66%49.060.3
11/121,8801,8801,8801,880-1.05%1,10028億2000万-3.74%48.550.29
11/111,9001,9401,8701,900-1.04%2,90028億5000万-2.86%49.060.3
11/081,9402,0301,8501,920-3.52%9,20028億8000万-1.89%49.580.3
11/071,9901,9901,9901,990-0.5%30029億8500万+1.74%51.390.31
11/061,9602,0001,9602,000+2.04%50030億+2.46%51.640.31
11/051,9601,9601,9601,960-0.51%1,00029億4000万+0.51%50.610.3
11/011,9601,9701,9401,970-1.5%1,50029億5500万+1.08%50.870.31
10/312,0002,0002,0002,0000%60030億+2.72%51.640.31
10/301,9702,0001,9502,000+0.5%2,90030億+2.88%51.640.31
10/291,9901,9901,9901,9900%30029億8500万+2.58%51.390.31
10/281,9802,0001,9801,990+0.51%90029億8500万+2.68%51.390.31
10/251,9801,9801,9701,980+1.54%60029億7000万+2.33%51.130.31