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
201710/1, 株式併合 5→1
2014
03/312,6002,6002,5702,590-0.77%2,600326億3400万+1.41%9.170.89
03/282,5902,6102,5552,610+0.97%8,200328億8600万+2.27%9.240.89
03/272,5752,5902,5652,585-0.39%14,200325億7100万+1.41%9.150.88
03/262,6002,6102,5802,595+0.39%42,000326億9700万+1.88%9.180.89
03/252,5502,5852,5452,585+1.77%23,200325億7100万+1.57%9.150.88
03/242,5402,5502,5352,5400%15,600320億400万-0.12%8.990.87
03/202,5352,5452,5352,540-0.39%3,200320億400万-0.08%8.990.87
03/192,5402,5552,5352,550+0.59%3,200321億3000万+0.31%9.030.87
03/182,5402,5402,5352,535+0.6%2,800319億4100万-0.24%8.970.87
03/172,5552,5552,5202,520-0.59%12,200317億5200万-0.79%8.920.86
03/142,5602,5702,5352,535-1.55%11,400319億4100万-0.2%8.970.87
03/132,5702,5752,5652,575+0.39%3,200324億4500万+1.46%9.110.88
03/122,5702,5752,5602,565-0.39%3,600323億1900万+1.18%9.080.88
03/112,5652,5752,5602,575+0.59%5,000324億4500万+1.66%9.110.88
03/102,5652,5652,5502,560-0.19%5,600322億5600万+1.19%9.060.88
03/072,5602,5702,5602,565+0.98%6,400323億1900万+1.46%9.080.88
03/062,5502,5502,5352,540-0.39%5,400320億400万+0.55%8.990.87
03/052,5502,5502,5502,550+0.39%5,000321億3000万+0.95%9.030.87
03/042,5202,5452,5202,540+0.79%4,400320億400万+0.63%8.990.87
03/032,5102,5302,5102,520-0.4%5,800317億5200万-0.12%8.920.86
02/282,5352,5352,5252,530-0.2%3,800318億7800万+0.28%8.950.87
02/272,5452,5452,5252,535-0.59%3,000319億4100万+0.44%8.970.87
02/262,5352,5502,5352,5500%2,200321億3000万+0.99%9.030.87
02/252,5402,5502,5402,550+1.19%2,400321億3000万+1.03%9.030.87
02/242,5402,5452,5202,520-0.79%2,200317億5200万-0.16%8.920.86
02/212,5302,5402,5152,540+0.79%3,200320億400万+0.59%8.990.87
02/202,5352,5352,5102,520-0.59%2,800317億5200万-0.2%8.920.86
02/192,5402,5402,5352,535-0.2%1,200319億4100万+0.36%8.970.87
02/182,5352,5402,5202,540+0.2%2,800320億400万+0.55%8.990.87
02/172,5402,5402,5102,535+0.2%3,000319億4100万+0.36%8.970.87
02/142,5252,5302,5152,5300%5,600318億7800万+0.12%8.950.87
02/132,5352,5402,5252,5300%4,200318億7800万+0.04%8.950.87
02/122,5102,5352,5102,530+0.8%3,200318億7800万-0.04%8.950.87
02/102,5252,5252,5102,510-0.2%2,800316億2600万-0.91%8.880.86
02/072,5152,5452,5052,515+0.6%9,800316億8900万-0.83%8.90.86
02/062,5052,5052,5002,5000%8,000315億-1.46%8.850.86
02/052,5052,5102,5002,5000%8,200315億-1.54%8.850.86
02/042,5102,5102,5002,500-0.4%16,800315億-1.54%8.850.86
02/032,5102,5202,5102,510-0.2%2,800316億2600万-1.18%8.880.86
01/312,5302,5402,5152,515+0.2%5,400316億8900万-1.02%8.90.86
01/302,5252,5252,5102,510-0.79%5,200316億2600万-1.26%8.880.86
01/292,5152,5402,5152,530+0.8%4,600318億7800万-0.55%8.950.87
01/282,5152,5202,5102,5100%5,600316億2600万-1.34%8.880.86
01/272,5252,5302,5102,510-0.59%7,800316億2600万-1.38%8.880.86
01/242,5452,5652,5252,525-0.79%6,200318億1500万-0.79%8.940.86
01/232,5652,5652,5452,545-0.39%2,800320億6700万-0.04%9.010.87
01/222,5502,5552,5452,555+0.59%2,600321億9300万+0.39%9.040.87
01/212,5452,5452,5402,540-0.59%3,000320億400万-0.2%8.990.87
01/202,5552,5552,5452,555+0.59%2,800321億9300万+0.39%9.040.87
01/172,5452,5502,5352,540-0.2%2,800320億400万-0.2%8.990.87
01/162,5352,5452,5352,545+0.39%2,400320億6700万-0.08%9.010.87
01/152,5252,5402,5152,535+0.4%5,000319億4100万-0.51%8.970.87
01/142,5502,5502,5252,525-0.98%8,800318億1500万-0.98%8.940.86
01/102,5652,5652,5502,550-0.58%5,000321億3000万-0.08%9.030.87
01/092,5752,5752,5552,565-0.39%2,400323億1900万+0.47%9.080.88
01/082,5652,5752,5502,5750%5,400324億4500万+0.86%9.110.88
01/072,5702,5752,5702,575-0.39%800324億4500万+0.78%9.110.88
01/062,5602,5952,5452,585+0.39%5,400325億7100万+1.17%9.150.88
2013
12/302,5802,5802,5702,575+0.59%5,600324億4500万+0.78%9.110.88
12/272,5452,5652,5402,560+0.79%5,000322億5600万+0.12%9.060.88
12/262,5102,5402,5102,540+1.2%4,000320億400万-0.78%8.990.87
12/252,5152,5252,5002,510-0.2%12,800316億2600万-2.07%8.880.86
12/242,5152,5402,5052,515-0.79%6,600316億8900万-1.95%8.90.86
12/202,5452,5502,5152,535-0.39%11,800319億4100万-1.21%8.970.87
12/192,5502,5502,5352,5450%5,000320億6700万-0.86%9.010.87
12/182,5452,5502,5252,5450%3,600320億6700万-0.9%9.010.87
12/172,5502,5502,5252,545+0.79%3,200320億6700万-0.9%9.010.87
12/162,5252,5452,5252,5250%1,600318億1500万-1.67%8.940.86
12/132,5252,5452,5252,525-0.39%12,400318億1500万-1.64%8.940.86
12/122,5352,5352,5252,5350%800319億4100万-1.25%8.970.87
12/112,5502,5502,5302,535-0.39%5,800319億4100万-1.25%8.970.87
12/102,5602,5602,5452,545-0.2%3,800320億6700万-0.82%9.010.87
12/092,5602,5602,5502,550-0.2%3,400321億3000万-0.58%9.030.87
12/062,5852,5852,5502,555-0.78%5,400321億9300万-0.35%9.040.87
12/052,5702,5852,5702,575+0.19%2,200324億4500万+0.47%9.110.88
12/042,5752,5802,5702,570-0.58%4,400323億8200万+0.35%9.10.88
12/032,5802,5852,5802,585+0.39%2,600325億7100万+0.98%9.150.88
12/022,5802,5802,5702,575+0.19%2,600324億4500万+0.63%9.110.88
11/292,5652,5802,5602,5700%4,400323億8200万+0.47%9.10.88
11/282,6302,6302,5502,570-1.91%6,200323億8200万+0.51%9.10.88
11/272,5852,6202,5852,620+1.35%2,400330億1200万+2.46%9.270.9
11/262,5952,6002,5802,5850%1,600325億7100万+1.17%9.150.88
11/252,6102,6102,5002,585-1.9%11,200325億7100万+1.17%9.150.88
11/222,6302,6652,6252,635+0.38%5,200332億100万+3.17%9.330.9
11/212,6102,6252,6052,6250%3,200330億7500万+2.86%9.290.9
11/202,5402,6252,5402,625+3.35%12,000330億7500万+2.9%9.290.9
11/192,5452,5652,5402,540-0.2%1,600320億400万-0.35%8.990.87
11/182,5652,5652,5452,545-0.97%3,400320億6700万-0.31%9.010.87
11/152,5652,5702,5502,570+0.39%5,400323億8200万+0.55%9.10.88
11/142,5552,5602,5552,560+0.2%1,000322億5600万+0.16%9.060.88
11/132,5402,5702,5352,555+0.59%3,600321億9300万-0.04%9.040.87
11/122,5252,5402,5252,540+1.2%2,400320億400万-0.63%8.990.87
11/112,5302,5302,5102,510-0.4%2,000316億2600万-1.88%8.880.86
11/082,5202,5202,5202,5200%400317億5200万-1.64%8.920.86
11/072,5202,5452,5152,5200%3,000317億5200万-1.75%8.920.86
11/062,5152,5202,5152,5200%2,000317億5200万-1.95%8.920.86
11/052,5252,5302,5202,5200%1,200317億5200万-2.14%8.920.86
11/012,5202,5452,5152,520-0.79%4,000317億5200万-2.36%8.920.86
10/312,5252,5402,5252,540+0.4%3,200320億400万-1.78%8.990.87
10/302,5252,5302,5152,530-0.59%6,000318億7800万-2.35%8.950.87