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 10→1
2014
03/312,4902,5102,4402,450-1.21%55,500565億3727万-4.18%5.240.9
03/282,4702,4902,4102,480+0.81%41,100572億2957万-3.16%5.310.92
03/272,3602,4702,3502,460+0.41%52,100567億6804万-3.91%5.260.91
03/262,5202,5302,4402,450-3.16%82,500565億3727万-4.45%5.240.9
03/252,5302,5602,5002,530+2.43%75,800583億8339万-1.52%5.410.93
03/242,3502,5202,3502,470+6.47%128,400569億9880万-3.85%5.290.91
03/202,4602,4602,3202,320-5.31%108,200535億3734万-9.73%4.970.86
03/192,4802,5102,4002,450-0.41%61,100565億3727万-4.97%5.240.9
03/182,4402,4802,4302,460+2.5%32,800567億6804万-4.84%5.260.91
03/172,4302,4602,3802,400-2.83%60,000553億8345万-7.37%5.140.89
03/142,5202,5402,4702,470-4.63%106,600569億9880万-4.93%5.290.91
03/132,5902,6102,5702,590-0.38%61,800597億6797万-0.27%5.540.96
03/122,6202,6302,6002,600-2.26%50,900599億9874万+0.39%5.560.96
03/112,7002,7102,6302,660-1.85%68,200613億8333万+3.18%5.690.98
03/102,6802,7202,6602,710+1.88%74,700625億3715万+5.28%5.81
03/072,7102,7102,6402,660-0.37%64,100613億8333万+3.26%5.690.98
03/062,6302,6702,6102,670+2.3%55,300616億1409万+3.61%5.710.99
03/052,6502,6702,6002,610+0.77%60,500602億2950万+1.16%5.590.96
03/042,5702,6302,5602,590-1.15%91,900597億6797万+0.27%5.540.96
03/032,6402,6402,5702,620-2.6%58,900604億6027万+1.31%5.610.97
02/282,7202,7302,6502,690-0.37%64,100620億7562万+3.66%5.760.99
02/272,6802,7302,6602,700+0.37%55,200623億638万+3.77%5.781
02/262,6702,7302,6502,690+0.75%94,600620億7562万+2.99%5.760.99
02/252,5602,6802,5402,670+5.53%170,700616億1409万+1.83%5.710.99
02/242,5402,5802,5002,530-0.39%39,900583億8339万-3.98%5.410.93
02/212,4902,5402,4702,540+3.25%48,800586億1415万-4.22%5.440.94
02/202,5302,5402,4602,460-3.53%74,700567億6804万-7.66%5.260.91
02/192,5602,6302,5402,550-1.54%93,200588億4492万-4.85%5.460.94
02/182,5402,6002,5002,590+2.37%75,600597億6797万-3.75%5.540.96
02/172,4502,5402,4402,530+2.02%61,600583億8339万-6.5%5.410.93
02/142,5302,5602,4102,480-1.98%108,200572億2957万-8.92%5.310.92
02/132,6102,6202,5302,530-3.8%74,800583億8339万-7.73%5.410.93
02/122,6402,6602,6102,630+1.15%65,400606億9103万-4.64%5.630.97
02/102,6202,6302,5702,600+1.17%87,300599億9874万-6.2%5.560.96
02/072,4902,5902,4902,570+4.47%122,700593億645万-7.92%5.50.95
02/062,3802,4902,3702,460+2.5%112,500567億6804万-12.52%5.260.91
02/052,4002,4102,2802,400+4.35%201,900553億8345万-15.31%5.140.89
02/042,1802,4202,1802,300-10.85%303,800530億7581万-19.55%4.920.85
02/032,6902,7402,5802,580-6.18%308,900595億3721万-10.63%5.520.95
01/312,7302,8202,7102,750+2.61%279,400634億6021万-5.04%5.891.02
01/302,6902,7102,6602,680-2.19%103,700618億4485万-7.59%5.740.99
01/292,7602,7902,7102,740+1.86%102,300632億2944万-5.71%5.861.01
01/282,6802,7502,6802,690+0.37%118,300620億7562万-7.53%5.760.99
01/272,7802,7802,6702,680-5.63%257,600618億4485万-8.03%5.740.99
01/242,8302,8402,8002,840-1.05%114,100655億3708万-2.84%6.081.05
01/232,9202,9302,8602,870-2.05%106,400662億2938万-1.95%6.141.06
01/222,9302,9402,8702,930-0.68%170,200676億1396万0%6.271.08
01/213,0003,0302,9502,950-1.34%138,700680億7549万+0.61%6.311.09
01/202,9503,0002,9502,990+1.36%162,800689億9855万+1.87%6.41.1
01/172,8602,9602,8502,950+3.15%123,500680億7549万+0.48%6.311.09
01/162,8902,9002,8502,8600%132,200659億9861万-2.62%6.121.06
01/152,8702,8702,8402,860+1.42%119,900659億9861万-2.85%6.121.06
01/142,8702,8702,8202,820-5.05%228,600650億7556万-4.41%6.041.04
01/102,9302,9702,9002,970+0.68%180,400685億3702万+0.2%6.361.1
01/092,9202,9802,9202,950-0.34%245,000680億7549万-0.67%6.311.09
01/082,9302,9702,9102,960+1.02%175,400683億626万-0.34%6.341.09
01/072,9402,9602,9002,930-1.01%231,700676億1396万-1.01%6.271.08
01/063,0103,0302,9502,960-4.21%309,000683億626万+0.27%6.341.09
2013
12/303,1403,1403,0803,0900%264,700713億619万+5.07%6.611.14
12/273,0503,1103,0003,090+2.32%427,900713億619万+5.6%6.611.14
12/263,0303,0803,0003,020+0.33%340,000696億9084万+3.74%6.461.11
12/252,9903,0402,9303,010+0.33%449,700694億6008万+3.86%6.441.11
12/242,8503,0002,8303,000+6.38%597,400692億2932万+3.84%6.421.11
12/202,8402,8702,8102,820-0.7%111,100650億7556万-2.15%6.041.04
12/192,8702,8802,8202,840+0.35%102,400655億3708万-1.56%6.081.05
12/182,7502,8302,7502,830+0.35%135,800653億632万-1.87%6.061.04
12/172,8402,8602,8002,820+0.71%119,200650億7556万-2.05%6.041.04
12/162,8802,9102,7902,800-3.78%191,400646億1403万-2.61%5.991.03
12/132,9402,9602,8802,910-1.02%176,200671億5244万+1.43%6.231.07
12/122,9302,9702,9102,940-0.68%140,300678億4473万+2.65%6.291.09
12/112,9602,9902,9302,9600%105,400683億626万+3.53%6.341.09
12/103,0403,0402,9302,960-2.31%176,600683億626万+3.68%6.341.09
12/093,1203,1203,0103,030+0.33%230,200699億2161万+6.39%6.481.12
12/063,0003,0602,9603,020+1.34%209,600696億9084万+6.45%6.461.11
12/053,0303,0902,9602,980-1.32%211,300687億6779万+5.11%6.381.1
12/043,0003,0702,9803,020-0.33%194,500696億9084万+6.34%6.461.11
12/033,1903,2003,0203,030-4.42%373,900699億2161万+6.73%6.481.12
12/023,1803,2003,1103,170+1.93%523,700731億5231万+11.62%6.781.17
11/293,0403,1203,0103,110+5.78%1,190,500717億6772万+9.74%6.661.15
11/282,8102,9502,7802,940+8.09%654,900678億4473万+3.81%6.291.09
11/272,7302,7902,7102,720-0.73%158,800627億6791万-4.06%5.821
11/262,6602,7502,6602,740+2.24%142,000632億2944万-3.99%5.861.01
11/252,7202,7202,6302,680-0.74%133,800618億4485万-6.75%5.740.99
11/222,7702,8002,6602,700-1.1%185,600623億638万-6.83%5.781
11/212,7302,7902,7102,730+1.11%175,200629億9868万-6.35%5.841.01
11/202,8002,8002,6702,700-2.88%169,100623億638万-7.88%5.781
11/192,8402,8502,7502,780-1.77%147,200641億5250万-5.7%5.951.03
11/182,9402,9402,8102,830-2.08%187,900653億632万-4.04%6.061.04
11/152,8502,9102,8402,890+3.21%210,000666億9091万-2.03%6.191.07
11/142,7502,8602,7202,800+2.94%140,200646億1403万-5.08%5.991.03
11/132,7002,7202,6502,7200%117,900627億6791万-7.7%5.821
11/122,6602,7302,6402,720+2.64%169,000627億6791万-7.61%5.821
11/112,8202,8202,6402,650-4.33%213,800611億5256万-9.86%5.670.98
11/082,7802,8302,7302,770-2.12%186,800639億2173万-5.75%5.931.02
11/072,8502,9102,8202,830-1.05%184,800653億632万-3.45%6.061.04
11/062,7702,8902,7702,860+3.25%275,200659億9861万-2.05%6.121.06
11/052,8102,8602,7502,7700%332,200639億2173万-4.81%5.931.02
11/012,9803,0302,7102,770-6.42%589,100639億2173万-4.75%5.931.02
10/313,1003,1702,9102,960-5.13%588,600683億626万+1.65%6.341.09
10/303,0203,1902,9903,120+4.35%444,000719億9849万+7.85%6.681.15