株価チャート
2013/08/21～2014/01/21
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 | PER | PBR |
|---|
| 2014 |
| 01/21 | 1,302 | 1,309 | 1,294 | 1,299 | -0.61% | 3,018,100 | 1兆8995億 | +1.17% | 10.33 | 0.68 |
| 01/20 | 1,305 | 1,316 | 1,300 | 1,307 | +0.15% | 2,698,600 | 1兆9112億 | +2.03% | 10.39 | 0.68 |
| 01/17 | 1,298 | 1,306 | 1,290 | 1,305 | +0.54% | 2,936,700 | 1兆9083億 | +2.27% | 10.37 | 0.68 |
| 01/16 | 1,305 | 1,314 | 1,293 | 1,298 | +0.93% | 3,794,900 | 1兆8980億 | +2.04% | 10.32 | 0.68 |
| 01/15 | 1,293 | 1,300 | 1,271 | 1,286 | +2.39% | 5,421,500 | 1兆8805億 | +1.42% | 10.22 | 0.67 |
| 01/14 | 1,200 | 1,261 | 1,200 | 1,256 | -2.33% | 6,622,600 | 1兆8366億 | -0.63% | 9.99 | 0.66 |
| 01/10 | 1,295 | 1,301 | 1,281 | 1,286 | -1.68% | 4,715,000 | 1兆8805億 | +1.98% | 10.22 | 0.67 |
| 01/09 | 1,317 | 1,324 | 1,301 | 1,308 | -0.61% | 4,368,000 | 1兆9127億 | +4.06% | 10.4 | 0.68 |
| 01/08 | 1,308 | 1,318 | 1,297 | 1,316 | +1.54% | 3,579,900 | 1兆9244億 | +5.03% | 10.46 | 0.69 |
| 01/07 | 1,291 | 1,309 | 1,278 | 1,296 | -0.38% | 3,675,300 | 1兆8951億 | +3.76% | 10.3 | 0.68 |
| 01/06 | 1,330 | 1,332 | 1,292 | 1,301 | -3.49% | 6,116,100 | 1兆9024億 | +4.5% | 10.34 | 0.68 |
| 2013 |
| 12/30 | 1,324 | 1,348 | 1,323 | 1,348 | +2.67% | 4,209,200 | 1兆9712億 | +8.62% | 10.72 | 0.71 |
| 12/27 | 1,298 | 1,317 | 1,298 | 1,313 | +1.39% | 3,091,100 | 1兆9200億 | +6.4% | 10.44 | 0.69 |
| 12/26 | 1,299 | 1,299 | 1,285 | 1,295 | -0.31% | 3,099,600 | 1兆8937億 | +5.37% | 10.3 | 0.68 |
| 12/25 | 1,305 | 1,309 | 1,290 | 1,299 | -0.54% | 3,508,000 | 1兆8995億 | +6.13% | 10.33 | 0.68 |
| 12/24 | 1,295 | 1,312 | 1,285 | 1,306 | +0.69% | 5,611,800 | 1兆9097億 | +7.22% | 10.38 | 0.68 |
| 12/20 | 1,294 | 1,299 | 1,285 | 1,297 | +0.54% | 4,567,500 | 1兆8966億 | +6.92% | 10.31 | 0.68 |
| 12/19 | 1,282 | 1,294 | 1,278 | 1,290 | +2.22% | 6,489,900 | 1兆8863億 | +6.88% | 10.26 | 0.67 |
| 12/18 | 1,240 | 1,262 | 1,239 | 1,262 | +1.94% | 4,474,000 | 1兆8454億 | +4.99% | 10.03 | 0.66 |
| 12/17 | 1,254 | 1,268 | 1,227 | 1,238 | -0.16% | 4,099,800 | 1兆8103億 | +3.34% | 9.84 | 0.65 |
| 12/16 | 1,230 | 1,249 | 1,218 | 1,240 | -0.16% | 4,444,300 | 1兆8132億 | +3.85% | 9.86 | 0.65 |
| 12/13 | 1,255 | 1,260 | 1,236 | 1,242 | +0.24% | 7,180,400 | 1兆8162億 | +4.37% | 9.87 | 0.65 |
| 12/12 | 1,245 | 1,245 | 1,230 | 1,239 | -0.24% | 3,019,100 | 1兆8118億 | +4.56% | 9.85 | 0.65 |
| 12/11 | 1,234 | 1,250 | 1,226 | 1,242 | +0.08% | 4,696,600 | 1兆8162億 | +5.08% | 9.87 | 0.65 |
| 12/10 | 1,234 | 1,250 | 1,229 | 1,241 | +1.47% | 6,759,600 | 1兆8147億 | +5.35% | 9.87 | 0.65 |
| 12/09 | 1,209 | 1,229 | 1,208 | 1,223 | +3.21% | 5,085,200 | 1兆7884億 | +4.17% | 9.72 | 0.64 |
| 12/06 | 1,185 | 1,197 | 1,177 | 1,185 | -0.92% | 3,849,900 | 1兆7328億 | +1.28% | 9.42 | 0.62 |
| 12/05 | 1,207 | 1,210 | 1,191 | 1,196 | -0.08% | 3,655,100 | 1兆7489億 | +2.4% | 9.51 | 0.63 |
| 12/04 | 1,190 | 1,213 | 1,185 | 1,197 | +0.59% | 5,195,300 | 1兆7504億 | +2.75% | 9.52 | 0.63 |
| 12/03 | 1,183 | 1,199 | 1,182 | 1,190 | +0.51% | 5,559,500 | 1兆7401億 | +2.41% | 9.46 | 0.62 |
| 12/02 | 1,187 | 1,203 | 1,177 | 1,184 | -0.34% | 5,275,500 | 1兆7313億 | +2.07% | 9.41 | 0.62 |
| 11/29 | 1,201 | 1,203 | 1,180 | 1,188 | -1.16% | 4,546,300 | 1兆7372億 | +2.59% | 9.44 | 0.62 |
| 11/28 | 1,217 | 1,217 | 1,198 | 1,202 | -0.58% | 2,973,500 | 1兆7577億 | +3.98% | 9.56 | 0.63 |
| 11/27 | 1,215 | 1,215 | 1,198 | 1,209 | +1.6% | 4,583,700 | 1兆7679億 | +4.77% | 9.61 | 0.63 |
| 11/26 | 1,204 | 1,208 | 1,189 | 1,190 | -0.83% | 4,225,600 | 1兆7401億 | +3.39% | 9.46 | 0.62 |
| 11/25 | 1,204 | 1,205 | 1,192 | 1,200 | +0.93% | 2,684,200 | 1兆7547億 | +4.35% | 9.54 | 0.63 |
| 11/22 | 1,190 | 1,209 | 1,184 | 1,189 | +0.85% | 6,146,800 | 1兆7387億 | +3.57% | 9.45 | 0.62 |
| 11/21 | 1,170 | 1,179 | 1,167 | 1,179 | +0.94% | 3,401,200 | 1兆7240億 | +2.88% | 9.37 | 0.62 |
| 11/20 | 1,163 | 1,172 | 1,155 | 1,168 | +0.69% | 3,291,300 | 1兆7079億 | +2.01% | 9.29 | 0.61 |
| 11/19 | 1,158 | 1,167 | 1,150 | 1,160 | -0.26% | 4,035,900 | 1兆6962億 | +1.31% | 9.22 | 0.61 |
| 11/18 | 1,171 | 1,175 | 1,159 | 1,163 | -0.6% | 3,346,200 | 1兆7006億 | +1.57% | 9.25 | 0.61 |
| 11/15 | 1,165 | 1,177 | 1,162 | 1,170 | +1.12% | 4,714,200 | 1兆7109億 | +2.27% | 9.3 | 0.61 |
| 11/14 | 1,159 | 1,178 | 1,145 | 1,157 | -0.09% | 7,104,000 | 1兆6919億 | +1.31% | 9.2 | 0.61 |
| 11/13 | 1,137 | 1,165 | 1,137 | 1,158 | +1.05% | 6,060,300 | 1兆6933億 | +1.67% | 9.21 | 0.61 |
| 11/12 | 1,125 | 1,148 | 1,123 | 1,146 | +2.32% | 5,088,800 | 1兆6758億 | +0.79% | 9.11 | 0.6 |
| 11/11 | 1,131 | 1,138 | 1,113 | 1,120 | -1.41% | 4,303,800 | 1兆6378億 | -1.5% | 8.9 | 0.59 |
| 11/08 | 1,130 | 1,145 | 1,127 | 1,136 | -1.47% | 3,563,500 | 1兆6611億 | -0.09% | 9.03 | 0.59 |
| 11/07 | 1,138 | 1,154 | 1,131 | 1,153 | +0.09% | 3,441,600 | 1兆6860億 | +1.32% | 9.17 | 0.6 |
| 11/06 | 1,121 | 1,154 | 1,121 | 1,152 | +1.86% | 3,096,600 | 1兆6845億 | +1.23% | 9.16 | 0.6 |
| 11/05 | 1,133 | 1,154 | 1,121 | 1,131 | +0.44% | 3,725,400 | 1兆6538億 | -0.7% | 8.99 | 0.59 |
| 11/01 | 1,149 | 1,149 | 1,119 | 1,126 | -0.71% | 2,435,600 | 1兆6465億 | -1.23% | 8.95 | 0.59 |
| 10/31 | 1,122 | 1,148 | 1,119 | 1,134 | +1.07% | 3,382,500 | 1兆6582億 | -0.61% | 9.02 | 0.59 |
| 10/30 | 1,133 | 1,136 | 1,117 | 1,122 | -0.88% | 4,080,600 | 1兆6407億 | -1.75% | 8.92 | 0.59 |
| 10/29 | 1,125 | 1,138 | 1,119 | 1,132 | +0.27% | 3,373,900 | 1兆6553億 | -0.96% | 9 | 0.59 |
| 10/28 | 1,130 | 1,138 | 1,121 | 1,129 | +0.36% | 2,621,200 | 1兆6509億 | -1.31% | 8.98 | 0.59 |
| 10/25 | 1,148 | 1,148 | 1,125 | 1,125 | -1.83% | 4,491,600 | 1兆6451億 | -1.75% | 8.94 | 0.59 |
| 10/24 | 1,143 | 1,149 | 1,125 | 1,146 | +0.26% | 3,327,700 | 1兆6758億 | -0.09% | 9.11 | 0.6 |
| 10/23 | 1,155 | 1,157 | 1,140 | 1,143 | -0.35% | 3,283,800 | 1兆6714億 | -0.35% | 9.09 | 0.6 |
| 10/22 | 1,162 | 1,164 | 1,144 | 1,147 | -0.52% | 2,601,400 | 1兆6772億 | +0.09% | 9.12 | 0.6 |
| 10/21 | 1,166 | 1,170 | 1,150 | 1,153 | -0.35% | 2,966,000 | 1兆6860億 | +0.52% | 9.17 | 0.6 |
| 10/18 | 1,154 | 1,164 | 1,153 | 1,157 | +0.26% | 2,206,100 | 1兆6919億 | +0.96% | 9.2 | 0.61 |
| 10/17 | 1,168 | 1,170 | 1,141 | 1,154 | -0.09% | 2,358,100 | 1兆6875億 | +0.7% | 9.17 | 0.6 |
| 10/16 | 1,162 | 1,169 | 1,151 | 1,155 | -0.52% | 2,492,800 | 1兆6889億 | +0.7% | 9.18 | 0.6 |
| 10/15 | 1,163 | 1,170 | 1,152 | 1,161 | +0.52% | 3,252,300 | 1兆6977億 | +1.22% | 9.23 | 0.61 |
| 10/11 | 1,155 | 1,165 | 1,133 | 1,155 | +1.49% | 4,422,000 | 1兆6889億 | +0.7% | 9.18 | 0.6 |
| 10/10 | 1,126 | 1,148 | 1,116 | 1,138 | +1.34% | 4,064,100 | 1兆6641億 | -0.78% | 9.05 | 0.6 |
| 10/09 | 1,088 | 1,127 | 1,088 | 1,123 | +3.22% | 2,776,000 | 1兆6421億 | -2.09% | 8.93 | 0.59 |
| 10/08 | 1,090 | 1,097 | 1,075 | 1,088 | -1.36% | 3,823,900 | 1兆5910億 | -5.06% | 8.65 | 0.57 |
| 10/07 | 1,130 | 1,144 | 1,100 | 1,103 | -2.48% | 3,640,000 | 1兆6129億 | -3.84% | 8.77 | 0.58 |
| 10/04 | 1,144 | 1,155 | 1,131 | 1,131 | -1.05% | 2,778,400 | 1兆6538億 | -1.48% | 8.99 | 0.59 |
| 10/03 | 1,156 | 1,168 | 1,143 | 1,143 | -1.12% | 3,186,400 | 1兆6714億 | -0.26% | 9.09 | 0.6 |
| 10/02 | 1,169 | 1,185 | 1,150 | 1,156 | -0.09% | 4,324,100 | 1兆6904億 | +1.14% | 9.19 | 0.6 |
| 10/01 | 1,148 | 1,166 | 1,141 | 1,157 | -0.09% | 3,010,500 | 1兆6919億 | +1.49% | 9.2 | 0.61 |
| 10/01 | 株式分割 1→400 |
| 09/30 | 1,152 | 1,164 | 1,135 | 1,158 | -0.26% | 2,970,000 | 1兆6933億 | +1.85% | 9.21 | 0.61 |
| 09/27 | 1,154 | 1,165 | 1,141 | 1,161 | +0.61% | 3,057,100 | 1兆6977億 | +2.38% | 9.23 | 0.61 |
| 09/26 | 1,150 | 1,161 | 1,130 | 1,154 | +0.02% | 1,840,400 | 1兆6875億 | +2.12% | 9.17 | 0.6 |
| 09/25 | 1,156 | 1,168 | 1,146 | 1,154 | +0.54% | 2,910,400 | 1兆6871億 | +2.46% | 9.18 | 0.6 |
| 09/24 | 1,150 | 1,153 | 1,134 | 1,148 | -1.4% | 3,028,000 | 1兆6780億 | +2.09% | 9.14 | 0.6 |
| 09/20 | 1,164 | 1,166 | 1,155 | 1,164 | +0.22% | 3,510,000 | 1兆7017億 | +3.81% | 9.26 | 0.61 |
| 09/19 | 1,170 | 1,171 | 1,155 | 1,161 | +0.43% | 2,324,800 | 1兆6981億 | +3.87% | 9.24 | 0.61 |
| 09/18 | 1,156 | 1,170 | 1,154 | 1,156 | +0.76% | 2,816,800 | 1兆6908億 | +3.79% | 9.2 | 0.61 |
| 09/17 | 1,155 | 1,155 | 1,143 | 1,148 | +0.88% | 3,094,800 | 1兆6780億 | +3.38% | 9.14 | 0.6 |
| 09/13 | 1,163 | 1,168 | 1,135 | 1,138 | -1.41% | 5,908,400 | 1兆6633億 | +2.85% | 9.06 | 0.6 |
| 09/12 | 1,143 | 1,160 | 1,135 | 1,154 | +2.21% | 5,617,600 | 1兆6871億 | +4.79% | 9.18 | 0.6 |
| 09/11 | 1,154 | 1,155 | 1,120 | 1,129 | -3.42% | 5,580,000 | 1兆6505億 | +2.89% | 8.99 | 0.59 |
| 09/10 | 1,179 | 1,183 | 1,161 | 1,169 | -0.74% | 5,056,000 | 1兆7090億 | +6.83% | 9.3 | 0.61 |
| 09/09 | 1,175 | 1,183 | 1,163 | 1,178 | +1.62% | 4,266,000 | 1兆7218億 | +8.03% | 9.37 | 0.62 |
| 09/06 | 1,161 | 1,171 | 1,155 | 1,159 | +0.11% | 4,926,000 | 1兆6944億 | +6.6% | 9.22 | 0.61 |
| 09/05 | 1,150 | 1,168 | 1,148 | 1,158 | +1.2% | 4,836,000 | 1兆6926億 | +6.58% | 9.21 | 0.61 |
| 09/04 | 1,138 | 1,145 | 1,135 | 1,144 | +0.77% | 3,754,800 | 1兆6725億 | +5.51% | 9.11 | 0.6 |
| 09/03 | 1,118 | 1,139 | 1,118 | 1,135 | +3.18% | 4,474,800 | 1兆6597億 | +5% | 9.04 | 0.59 |
| 09/02 | 1,113 | 1,113 | 1,094 | 1,100 | -1.23% | 2,490,000 | 1兆6085億 | +1.95% | 8.76 | 0.58 |
| 08/30 | 1,119 | 1,134 | 1,096 | 1,114 | -1.98% | 7,036,000 | 1兆6286億 | +3.32% | 8.87 | 0.58 |
| 08/29 | 1,108 | 1,143 | 1,108 | 1,136 | +5.21% | 10,616,800 | 1兆6615億 | +5.4% | 9.05 | 0.6 |
| 08/28 | 1,061 | 1,086 | 1,059 | 1,080 | +0.93% | 5,217,600 | 1兆5793億 | +0.09% | 8.6 | 0.57 |
| 08/27 | 1,074 | 1,090 | 1,065 | 1,070 | -1.61% | 3,939,600 | 1兆5646億 | -1.02% | 8.52 | 0.56 |
| 08/26 | 1,083 | 1,094 | 1,083 | 1,088 | +0.46% | 2,431,600 | 1兆5902億 | +0.32% | 8.66 | 0.57 |
| 08/23 | 1,075 | 1,089 | 1,073 | 1,083 | +2% | 2,840,400 | 1兆5829億 | -0.41% | 8.62 | 0.57 |
| 08/22 | 1,073 | 1,088 | 1,060 | 1,061 | -0.24% | 2,640,400 | 1兆5518億 | -2.55% | 8.45 | 0.56 |
| 08/21 | 1,059 | 1,068 | 1,045 | 1,064 | -0.12% | 2,879,600 | 1兆5555億 | -2.59% | 8.47 | 0.56 |
