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
201810/1, 株式併合 5→1
2014
03/311,4401,4401,4151,415-1.39%26,000197億7137万-0.77%9.720.58
03/281,4351,4451,4251,4350%12,600200億5082万+0.63%9.850.59
03/271,4301,4451,4201,435-1.03%10,000200億5082万+0.77%9.850.59
03/261,4551,4601,4451,450+0.35%21,400202億6041万+1.9%9.960.59
03/251,4551,4601,4401,445+0.35%13,200201億9055万+1.69%9.920.59
03/241,4151,4501,4151,440+2.49%13,600201億2069万+1.48%9.890.59
03/201,4301,4301,4051,405-1.06%12,600196億3164万-0.85%9.650.57
03/191,4151,4251,4151,4200%4,800198億4123万+0.21%9.750.58
03/181,4251,4301,4201,420+1.43%5,400198億4123万+0.21%9.750.58
03/171,4351,4351,4001,400-1.41%8,800195億6178万-1.13%9.610.57
03/141,4201,4301,4201,420-1.39%24,400198億4123万+0.35%9.750.58
03/131,4351,4401,4351,440+0.7%11,800201億2069万+1.91%9.890.59
03/121,4351,4351,4251,430-0.69%3,600199億8096万+1.42%9.820.58
03/111,4301,4401,4251,440+0.7%8,000201億2069万+2.35%9.890.59
03/101,4251,4401,4251,430+0.35%7,000199億8096万+1.78%9.820.58
03/071,4301,4401,4251,4250%6,600199億1110万+1.57%9.780.58
03/061,4201,4351,4201,4250%4,000199億1110万+1.64%9.780.58
03/051,4451,4451,4201,425-1.04%12,000199億1110万+1.64%9.780.58
03/041,4251,4401,4201,440+1.05%10,000201億2069万+2.78%9.890.59
03/031,4151,4251,4101,425+0.71%7,000199億1110万+1.79%9.780.58
02/281,4151,4151,4051,415+0.35%7,200197億7137万+1.07%9.720.58
02/271,4101,4201,4051,410-0.7%6,200197億151万+0.71%9.680.58
02/261,4151,4201,4101,4200%2,000198億4123万+1.28%9.750.58
02/251,4101,4251,4101,4200%8,200198億4123万+1.21%9.750.58
02/241,4101,4301,4051,420+0.71%5,400198億4123万+1.21%9.750.58
02/211,4001,4101,3951,410+1.44%3,800197億151万+0.43%9.680.58
02/201,4001,4001,3901,390-0.71%3,600194億2205万-0.93%9.540.57
02/191,4101,4101,3951,400-0.71%4,200195億6178万-0.28%9.610.57
02/181,4151,4151,3901,410+0.36%9,200197億151万+0.5%9.680.58
02/171,4101,4101,3851,405+1.44%11,400196億3164万+0.21%9.650.57
02/141,4001,4101,3851,385-0.72%9,600193億5219万-1.14%9.510.57
02/131,4101,4101,3951,395-1.41%3,800194億9192万-0.43%9.580.57
02/121,3951,4201,3901,415+1.43%7,600197億7137万+1.07%9.720.58
02/101,3901,3951,3801,395+1.09%4,800194億9192万-0.21%9.580.57
02/071,3851,3951,3751,380+0.36%7,800192億8233万-1.22%9.480.56
02/061,3751,3801,3701,375+0.36%6,000192億1246万-1.5%9.440.56
02/051,3801,3801,3551,370+0.74%16,200191億4260万-1.79%9.410.56
02/041,3801,3801,3501,360-2.16%25,000190億287万-2.51%9.340.56
02/031,3901,3901,3801,390+0.72%10,200194億2205万-0.29%9.540.57
01/311,4101,4101,3751,380-1.43%24,600192億8233万-0.86%9.480.56
01/301,4051,4151,4001,400-1.06%8,400195億6178万+0.65%9.610.57
01/291,4051,4151,4051,415+1.07%3,400197億7137万+1.87%9.720.58
01/281,4201,4201,4001,400-0.36%11,600195億6178万+1.01%9.610.57
01/271,4001,4201,4001,405-1.4%13,400196億3164万+1.52%9.650.57
01/241,4301,4401,4151,425-0.35%15,000199億1110万+3.19%9.780.58
01/231,4551,4551,4301,430-1.38%21,200199億8096万+3.77%9.820.58
01/221,4551,4551,4401,4500%17,000202億6041万+5.45%9.960.59
01/211,4401,4551,4401,450+1.4%10,200202億6041万+5.76%9.960.59
01/201,4351,4451,4301,430+0.35%9,800199億8096万+4.61%9.820.58
01/171,4101,4601,4101,425+1.42%33,600199億1110万+4.4%9.780.58
01/161,4001,4101,3951,405+0.72%14,600196億3164万+3.16%9.650.57
01/151,3901,4001,3901,395+0.36%22,800194億9192万+2.57%9.580.57
01/141,3901,3951,3851,3900%14,200194億2205万+2.28%9.540.57
01/101,3751,3901,3751,390+0.72%9,400194億2205万+2.43%9.540.57
01/091,3801,3851,3751,380+0.36%15,000192億8233万+1.77%9.480.56
01/081,3801,3801,3701,375+0.36%21,600192億1246万+1.55%9.440.56
01/071,3801,3801,3701,370-0.36%8,600191億4260万+1.26%9.410.56
01/061,3901,3901,3651,375+1.1%44,400192億1246万+1.7%9.440.56
2013
12/301,3651,3651,3551,3600%22,200189億8211万+0.59%9.330.55
12/271,3551,3601,3501,360+0.37%30,000189億8211万+0.67%9.330.55
12/261,3551,3551,3501,355+0.37%8,200189億1232万+0.3%9.290.55
12/251,3451,3501,3401,350+0.37%11,800188億4253万0%9.260.55
12/241,3501,3551,3451,3450%16,400187億7275万-0.3%9.230.55
12/201,3501,3501,3401,345-0.37%12,400187億7275万-0.3%9.230.55
12/191,3501,3601,3451,3500%14,000188億4253万+0.07%9.260.55
12/181,3401,3501,3401,350+0.75%7,800188億4253万+0.15%9.260.55
12/171,3401,3501,3401,3400%5,000187億296万-0.45%9.190.55
12/161,3501,3501,3351,3400%9,400187億296万-0.45%9.190.55
12/131,3451,3501,3401,340-0.37%22,000187億296万-0.37%9.190.55
12/121,3551,3551,3451,345-0.74%17,600187億7275万+0.07%9.230.55
12/111,3501,3601,3501,3550%9,000189億1232万+0.82%9.290.55
12/101,3551,3651,3501,355-0.37%8,400189億1232万+0.89%9.290.55
12/091,3651,3701,3551,360-0.37%15,800189億8211万+1.34%9.330.55
12/061,3651,3651,3551,365+0.37%4,400190億5190万+1.87%9.360.56
12/051,3701,3701,3551,360+0.37%15,000189億8211万+1.57%9.330.55
12/041,3551,3651,3501,3550%11,600189億1232万+1.42%9.290.55
12/031,3601,3601,3551,3550%4,800189億1232万+1.5%9.290.55
12/021,3601,3651,3501,355+0.37%12,600189億1232万+1.65%9.290.55
11/291,3451,3551,3451,3500%7,400188億4253万+1.5%9.260.55
11/281,3451,3501,3451,350+0.37%2,200188億4253万+1.58%9.260.55
11/271,3451,3551,3401,345-0.37%5,600187億7275万+1.2%9.230.55
11/261,3551,3551,3501,350-0.37%6,200188億4253万+1.66%9.260.55
11/251,3451,3601,3401,355+0.37%15,400189億1232万+2.03%9.290.55
11/221,3501,3551,3401,350+0.37%12,800188億4253万+1.66%9.260.55
11/211,3451,3501,3401,345+0.37%11,000187億7275万+1.36%9.230.55
11/201,3301,3451,3301,340+0.37%16,400187億296万+0.9%9.190.55
11/191,3401,3451,3301,335+0.38%6,400186億3317万+0.6%9.160.54
11/181,3501,3501,3301,330-0.75%9,600185億6338万+0.23%9.120.54
11/151,3251,3451,3251,340+0.75%12,000187億296万+0.98%9.190.55
11/141,3151,3351,3151,330+1.14%7,800185億6338万+0.23%9.120.54
11/131,3151,3351,3101,315-0.75%18,000183億5402万-0.83%9.020.54
11/121,3201,3251,3201,325+0.76%10,600184億9360万-0.15%9.090.54
11/111,3151,3251,3151,315-0.75%8,000183億5402万-0.9%9.020.54
11/081,3251,3301,3201,325-0.38%5,200184億9360万-0.08%9.090.54
11/071,3301,3401,3251,330-0.37%7,000185億6338万+0.3%9.120.54
11/061,3301,3351,3301,335+0.38%3,800186億3317万+0.75%9.160.54
11/051,3451,3451,3251,330+0.38%12,800185億6338万+0.45%9.120.54
11/011,3451,3451,3201,325-0.38%11,000184億9360万+0.08%9.090.54
10/311,3251,3401,3151,330+3.1%24,600185億6338万+0.53%9.120.54
10/301,3251,3551,2901,290-1.9%36,400180億509万-2.57%8.850.53