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 10→1
2014
03/312,0702,1302,0602,130+1.43%2,90073億470万-1.75%8.760.77
03/282,1102,1102,0802,100-0.47%90072億182万-3.31%8.630.76
03/272,1002,1102,0802,110+0.48%2,40072億3611万-3.08%8.680.76
03/262,0602,1302,0202,100+1.45%5,70072億182万-3.76%8.630.76
03/252,0702,0802,0502,070-0.48%1,70070億9894万-5.31%8.510.75
03/242,0802,1202,0802,080-0.48%3,60071億3323万-5.02%8.550.75
03/202,1202,1202,0902,090-2.79%2,90071億6752万-4.7%8.590.75
03/192,1802,2002,1502,150-1.38%6,10073億7329万-2.14%8.840.78
03/182,1602,2102,1602,180+1.4%4,60074億7617万-0.82%8.960.79
03/172,1502,2402,1502,150+0.94%5,30073億7329万-2.14%8.840.78
03/142,1202,1502,1102,130-3.18%6,40073億470万-2.92%8.760.77
03/132,2102,2102,1802,200+0.46%3,20075億4476万+0.55%9.050.79
03/122,1802,2002,1702,190-0.9%3,30075億1047万+0.46%90.79
03/112,2102,2102,2002,2100%80075億7906万+1.84%9.090.8
03/102,2002,2102,1702,210+0.45%2,00075億7906万+2.08%9.090.8
03/072,2102,2102,1902,2000%1,90075億4476万+1.76%9.050.79
03/062,2002,2002,1802,200-0.45%4,50075億4476万+1.85%9.050.79
03/052,2202,2202,2002,2100%1,10075億7906万+2.46%9.090.8
03/042,2002,2202,1902,210-0.45%1,60075億7906万+2.7%9.090.8
03/032,1802,2202,1802,220+0.45%1,80076億1335万+3.4%9.130.8
02/282,1902,2302,1902,210-0.45%1,70075億7906万+3.03%9.090.8
02/272,2102,2302,2102,220+0.45%3,40076億1335万+3.54%9.130.8
02/262,2002,2102,2002,210+0.45%1,30075億7906万+3.08%9.090.8
02/252,2302,2402,2002,200-1.35%3,10075億4476万+2.56%9.050.79
02/242,2302,2302,2202,2300%90076億4765万+3.91%9.170.81
02/212,2302,2302,2102,230+0.45%3,80076億4765万+3.96%9.170.81
02/202,2202,2302,2002,2200%7,00076億1335万+3.54%9.130.8
02/192,2002,2302,2002,220+0.91%4,40076億1335万+3.54%9.130.8
02/182,1502,2002,1402,200+1.38%3,00075億4476万+2.66%9.050.79
02/172,1702,1802,1502,1700%2,00074億4188万+1.21%8.920.78
02/142,1902,1902,1702,170-0.91%8,60074億4188万+1.17%8.920.78
02/132,1902,2002,1602,190+0.92%5,60075億1047万+2.05%90.79
02/122,1802,2102,1502,170+0.46%8,60074億4188万+1.17%8.920.78
02/102,1302,1702,1302,160+4.85%7,20074億759万+0.75%8.880.78
02/072,0202,0802,0102,060+3.52%6,40070億6464万-3.96%8.470.74
02/062,0002,0001,9901,9900%2,50068億2458万-7.36%8.180.72
02/052,0102,0101,9501,990+2.05%6,00068億2458万-7.48%8.180.72
02/041,9502,0001,9101,950-6.7%8,00066億8740万-9.39%8.020.7
02/032,1402,1502,0802,090-2.34%8,30071億6752万-3.06%8.590.75
01/312,1302,1602,1302,140+0.47%3,50073億3900万-0.74%8.80.77
01/302,1202,1402,1202,1300%7,40073億470万-1.11%8.760.77
01/292,1002,1402,0802,130+1.91%3,70073億470万-1.11%8.760.77
01/282,0502,1302,0502,090+0.48%3,60071億6752万-2.88%8.590.75
01/272,1302,1302,0002,080-4.15%5,90071億3323万-3.35%8.550.75
01/242,1802,1802,1602,170-1.36%4,30074億4188万+0.74%8.920.78
01/232,2302,2302,2002,200-0.9%2,90075億4476万+2.23%9.050.79
01/222,2302,2302,2002,2200%7,80076億1335万+3.3%9.130.8
01/212,2202,2302,2102,220-0.45%2,70076億1335万+3.5%9.130.8
01/202,2102,2302,2102,230+0.9%4,50076億4765万+4.16%9.170.81
01/172,1902,2102,1902,210+0.45%3,20075億7906万+3.37%9.090.8
01/162,2102,2402,2002,200-0.9%4,60075億4476万+3.04%9.050.79
01/152,2102,2202,1902,220+1.37%7,80076億1335万+4.13%9.130.8
01/142,2002,2002,1602,190-1.79%4,80075億1047万+2.82%90.79
01/102,2002,2302,1802,230+1.83%9,90076億4765万+4.69%9.170.81
01/092,2002,2002,1802,1900%3,50075億1047万+3.01%90.79
01/082,1702,1902,1702,190+0.92%5,30075億1047万+3.11%90.79
01/072,1602,1702,1602,170+0.46%2,30074億4188万+2.26%8.920.78
01/062,1702,1702,1202,160-0.92%2,70074億759万+1.84%8.880.78
2013
12/302,1602,1902,1402,180+2.83%8,40074億7617万+2.88%8.960.79
12/272,0802,1302,0802,120+1.92%6,30072億7041万+0.14%8.720.77
12/262,0302,0902,0302,080+2.97%5,20071億3323万-1.7%8.550.75
12/252,0002,0301,9502,020-0.98%13,80069億2746万-4.63%8.310.73
12/242,1002,1002,0302,040-2.39%5,30069億9605万-3.86%8.390.74
12/202,0902,0902,0702,090-0.48%4,10071億6752万-1.69%8.590.75
12/192,1302,1302,0702,100-0.47%5,40072億182万-1.32%8.630.76
12/182,1002,1302,0702,110+0.96%4,90072億3611万-0.89%8.680.76
12/172,1202,1202,0802,090-0.48%2,50071億6752万-1.88%8.590.75
12/162,1102,1202,1002,100-0.47%6,80072億182万-1.55%8.630.76
12/132,1102,1202,0902,110-0.94%8,70072億3611万-1.12%8.680.76
12/122,1202,1302,1102,130+0.47%4,50073億470万-0.28%8.760.77
12/112,1202,1402,1102,1200%4,00072億7041万-0.7%8.720.77
12/102,1302,1402,1202,120-0.47%2,70072億7041万-0.75%8.720.77
12/092,1502,1502,1002,130-0.47%5,40073億470万-0.33%8.760.77
12/062,1402,1502,1402,1400%2,70073億3900万+0.09%8.80.77
12/052,1402,1502,1402,1400%3,00073億3900万-0.09%8.80.77
12/042,1502,1502,1402,140-0.93%50073億3900万-0.14%8.80.77
12/032,1802,1802,1502,160-0.92%2,80074億759万+0.65%8.880.78
12/022,1502,1902,1402,180+1.87%5,40074億7617万+1.58%8.960.79
11/292,1502,1502,1402,140-0.47%2,20073億3900万-0.19%8.80.77
11/282,1002,1502,1002,150+0.47%9,00073億7329万+0.28%8.840.78
11/272,1402,1402,1002,140+0.47%6,90073億3900万-0.19%8.80.77
11/262,1102,1302,0902,130+0.47%3,90073億470万-0.65%8.760.77
11/252,1102,1502,1102,120-0.47%5,50072億7041万-1.12%8.720.77
11/222,1002,1302,1002,130+1.43%4,90073億470万-0.56%8.760.77
11/212,0802,1002,0802,100-0.94%11,80072億182万-1.96%8.630.76
11/202,1102,1402,1102,1200%1,90072億7041万-0.98%8.720.77
11/192,1402,1702,1002,120-0.93%7,80072億7041万-0.98%8.720.77
11/182,1602,1602,1202,140+0.47%7,70073億3900万0%8.80.77
11/152,1302,1702,1102,130-0.47%8,00073億470万-0.37%8.760.77
11/142,1302,1502,1302,140+0.47%3,60073億3900万+0.19%8.80.77
11/132,1202,1502,1202,130-1.39%3,90073億470万-0.09%8.760.77
11/122,1502,1702,1102,160+0.93%3,60074億759万+1.5%8.880.78
11/112,1502,1602,1102,1400%6,00073億3900万+0.85%8.80.77
11/082,0802,1402,0802,140+0.94%5,10073億3900万+0.9%8.80.77
11/072,1502,1502,1202,120-1.4%2,10072億7041万0%8.720.77
11/062,1202,1702,1102,150+0.94%6,80073億7329万+1.42%8.840.78
11/052,1702,1702,0902,130-1.84%6,30073億470万+0.66%8.760.77
11/012,1802,2001,9402,170-2.69%39,40074億4188万+2.6%8.920.78
10/312,1602,2502,1602,230+3.24%17,20076億4765万+5.59%9.170.81
10/302,2102,2602,1402,160-2.26%24,00074億759万+2.56%8.880.78