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
03/312,6102,6302,5602,610+0.38%30,400970億5955万+4.53%31.421.55
03/282,6002,6302,5502,600-0.76%57,100966億8767万+4.5%31.31.55
03/272,5502,6302,5302,620-0.76%42,200974億3142万+5.82%31.541.56
03/262,6302,6802,6102,640+1.15%84,800981億7517万+7.14%31.781.57
03/252,5402,6302,5402,610+3.16%81,200970億5955万+6.44%31.421.55
03/242,4102,5502,4102,530+4.55%52,100940億8454万+3.73%30.461.5
03/202,4502,4502,3802,420-0.82%105,400899億9391万-0.41%29.141.44
03/192,4602,4702,4402,4400%20,100907億3766万+0.54%29.381.45
03/182,4602,4602,4302,440-0.41%17,000907億3766万+0.66%29.381.45
03/172,4602,4902,4302,4500%22,200911億954万+1.28%29.51.46
03/142,4602,4902,4502,450-1.61%69,600911億954万+1.53%29.51.46
03/132,4802,5302,4802,4900%23,700925億9704万+3.49%29.981.48
03/122,5302,5402,4902,490-2.73%21,400925億9704万+3.88%29.981.48
03/112,5102,5602,4902,560+1.99%16,900952億17万+7.16%30.821.52
03/102,5502,5502,5002,510-1.18%12,300933億4079万+5.37%30.221.49
03/072,5002,5902,4902,540+2.01%45,100944億5642万+6.81%30.581.51
03/062,4602,4902,4502,490+1.22%16,700925億9704万+4.97%29.981.48
03/052,4602,4702,4502,4600%9,900914億8141万+3.8%29.621.46
03/042,4302,4602,4202,460+1.23%8,700914億8141万+3.97%29.621.46
03/032,4302,4302,4102,4300%16,300903億6578万+2.84%29.261.44
02/282,4402,4402,4102,4300%15,300903億6578万+2.84%29.261.44
02/272,4402,4502,4202,430-0.41%15,200903億6578万+2.79%29.261.44
02/262,4202,4502,4202,440-0.41%7,900907億3766万+3.04%29.381.45
02/252,4302,4502,4202,450+0.82%31,700911億954万+3.38%29.51.46
02/242,4002,4302,3902,430+1.67%18,600903億6578万+2.53%29.261.44
02/212,3402,4102,3402,390+3.46%30,900888億7828万+0.8%28.771.42
02/202,3302,3402,3102,310-0.43%13,000859億328万-2.74%27.811.37
02/192,3502,3502,3202,320-0.85%5,700862億7515万-2.56%27.931.38
02/182,2802,3402,2802,340+2.63%24,900870億1890万-1.89%28.171.39
02/172,3102,3202,2602,280-0.87%32,400847億8765万-4.6%27.451.36
02/142,3502,3602,3002,300-2.13%15,500855億3140万-4.09%27.691.37
02/132,3602,3702,3502,350-0.42%14,300873億9078万-2.33%28.291.4
02/122,3402,3602,3402,360+1.72%7,000877億6265万-2.12%28.411.4
02/102,3402,3402,3102,320+0.87%13,200862億7515万-4.01%27.931.38
02/072,2902,3102,2802,300+1.32%17,600855億3140万-5.08%27.691.37
02/062,2802,2902,2702,2700%20,200844億1577万-6.58%27.331.35
02/052,2902,3102,2702,270-0.44%29,500844億1577万-6.89%27.331.35
02/042,3602,3702,2702,280-4.2%61,400847億8765万-6.71%27.451.36
02/032,4202,4202,3802,380-1.65%17,900885億641万-2.86%28.651.41
01/312,4002,4202,3902,420+0.83%22,400899億9391万-1.31%29.141.44
01/302,4002,4102,3602,400-0.83%37,000892億5016万-2.12%28.91.43
01/292,3902,4202,3902,420+1.68%14,600899億9391万-1.39%29.141.44
01/282,4002,4302,3802,3800%33,800885億641万-3.02%28.651.41
01/272,4102,4202,3802,380-1.65%37,900885億641万-3.09%28.651.41
01/242,4702,4702,4202,420-2.02%47,500899億9391万-1.55%29.141.44
01/232,5102,5102,4702,470-1.59%17,700918億5329万+0.41%29.741.47
01/222,4902,5202,4702,510+0.8%19,400933億4079万+2.03%30.221.49
01/212,4702,4902,4702,490+1.22%6,500925億9704万+1.22%29.981.48
01/202,4802,4802,4502,4600%11,300914億8141万+0.08%29.621.46
01/172,4802,4802,4502,460-0.81%8,300914億8141万+0.08%29.621.46
01/162,4602,4902,4602,480+0.81%24,900922億2516万+0.94%29.861.47
01/152,4202,4602,4202,460+1.23%29,600914億8141万+0.12%29.621.46
01/142,4702,4702,4302,430-1.22%21,900903億6578万-1.14%29.261.44
01/102,4802,4802,4602,460-0.81%15,800914億8141万-0.04%29.621.46
01/092,4902,4902,4702,480-0.8%15,200922億2516万+0.73%29.861.47
01/082,4902,5002,4802,500+0.81%14,200929億6891万+1.54%30.11.49
01/072,5102,5102,4802,480-0.8%13,400922億2516万+0.73%29.861.47
01/062,4902,5302,4702,500+1.21%45,800929億6891万+1.54%30.11.49
2013
12/302,4702,4902,4502,470-0.4%23,100918億5329万+0.32%29.741.47
12/272,4702,4802,4402,480+0.81%24,000922億2516万+0.73%29.861.47
12/262,4202,4702,4202,460+1.23%19,900914億8141万-0.08%29.621.46
12/252,4202,4502,4002,430+0.41%59,200903億6578万-1.26%29.261.44
12/242,4402,4502,4002,420-0.41%33,400899億9391万-1.71%29.141.44
12/202,4402,4402,4202,430-0.41%21,200903億6578万-1.34%29.261.44
12/192,4402,4402,4202,4400%26,600907億3766万-1.01%29.381.45
12/182,4202,4402,4102,440+0.83%30,900907億3766万-1.01%29.381.45
12/172,4202,4402,4002,4200%21,700899億9391万-1.83%29.141.44
12/162,4502,4602,4202,420-0.82%14,300899億9391万-1.87%29.141.44
12/132,4502,4702,4402,440-1.21%69,200907億3766万-1.05%29.381.45
12/122,4702,4802,4502,470-0.4%16,200918億5329万+0.24%29.741.47
12/112,4902,4902,4702,480-0.4%32,800922億2516万+0.73%29.861.47
12/102,4802,4902,4702,490+1.22%38,100925億9704万+1.22%29.981.48
12/092,4502,4702,4502,460+0.82%20,000914億8141万+0.12%29.621.46
12/062,4402,4602,4402,4400%11,400907億3766万-0.65%29.381.45
12/052,4802,4802,4402,440-1.61%12,300907億3766万-0.65%29.381.45
12/042,4902,5002,4702,480-0.8%16,100922億2516万+0.98%29.861.47
12/032,5202,5202,4902,5000%22,500929億6891万+1.92%30.11.49
12/022,4802,5102,4802,500+0.81%26,700929億6891万+2%30.11.49
11/292,4902,4902,4702,4800%12,300922億2516万+1.31%29.861.47
11/282,4802,4902,4702,480-0.4%12,300922億2516万+1.27%29.861.47
11/272,4902,5002,4702,490-0.4%18,300925億9704万+1.72%29.981.48
11/262,4802,5002,4802,500+0.4%9,300929億6891万+2.17%30.11.49
11/252,4702,4902,4702,490+0.81%28,500925億9704万+1.88%29.981.48
11/222,4602,4802,4502,4700%20,300918億5329万+1.19%29.741.47
11/212,4602,4702,4502,470+0.82%12,800918億5329万+1.19%29.741.47
11/202,4602,4602,4402,4500%9,400911億954万+0.41%29.51.46
11/192,4502,4702,4502,4500%8,700911億954万+0.41%29.51.46
11/182,4702,4702,4502,450-0.81%8,000911億954万+0.41%29.51.46
11/152,4502,4702,4402,470+0.82%22,600918億5329万+1.23%29.741.47
11/142,4502,4502,4302,450+0.41%14,900911億954万+0.49%29.51.46
11/132,4502,4502,4302,440-0.41%8,900907億3766万+0.16%29.381.45
11/122,4002,4502,4002,450+2.08%19,800911億954万+0.57%29.51.46
11/112,4102,4102,3802,400-0.41%16,100892億5016万-1.4%28.91.43
11/082,4002,4202,4002,4100%12,400896億2203万-1.03%29.021.43
11/072,4302,4302,4102,410-0.82%6,700896億2203万-1.03%29.021.43
11/062,4202,4302,4102,430+0.41%10,400903億6578万-0.16%29.261.44
11/052,4402,4402,4002,4200%11,500899億9391万-0.53%29.141.44
11/012,4502,4502,4102,420-0.82%26,800899億9391万-0.58%29.141.44
10/312,4602,4902,4302,440-0.81%28,900907億3766万+0.16%29.381.45
10/302,4102,4702,4102,460+2.5%32,800914億8141万+0.94%29.621.46