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 | PER | PBR |
|---|
| 2014 |
| 03/31 | 1,348 | 1,358 | 1,322 | 1,339 | +1.44% | 5,210,100 | 1兆9580億 | +3.64% | 10.65 | 0.7 |
| 03/28 | 1,303 | 1,320 | 1,287 | 1,320 | +0.69% | 5,222,500 | 1兆9302億 | +2.25% | 10.49 | 0.69 |
| 03/27 | 1,273 | 1,315 | 1,273 | 1,311 | +1% | 4,372,700 | 1兆9171億 | +1.63% | 10.42 | 0.69 |
| 03/26 | 1,277 | 1,313 | 1,276 | 1,298 | +1.09% | 5,337,200 | 1兆8980億 | +0.62% | 10.32 | 0.68 |
| 03/25 | 1,295 | 1,305 | 1,279 | 1,284 | +2.72% | 6,628,700 | 1兆8776億 | -0.39% | 10.21 | 0.67 |
| 03/24 | 1,250 | 1,258 | 1,220 | 1,250 | +2.38% | 6,345,600 | 1兆8279億 | -2.87% | 9.94 | 0.65 |
| 03/20 | 1,222 | 1,241 | 1,213 | 1,221 | -0.89% | 4,981,700 | 1兆7854億 | -5.13% | 9.71 | 0.64 |
| 03/19 | 1,280 | 1,285 | 1,232 | 1,232 | -2.76% | 7,293,100 | 1兆8015億 | -4.42% | 9.79 | 0.64 |
| 03/18 | 1,265 | 1,277 | 1,260 | 1,267 | +0.96% | 4,628,300 | 1兆8527億 | -1.78% | 10.07 | 0.66 |
| 03/17 | 1,248 | 1,262 | 1,242 | 1,255 | -0.32% | 3,545,000 | 1兆8352億 | -2.71% | 9.98 | 0.66 |
| 03/14 | 1,278 | 1,285 | 1,252 | 1,259 | -2.48% | 6,930,800 | 1兆8410億 | -2.33% | 10.01 | 0.66 |
| 03/13 | 1,285 | 1,308 | 1,278 | 1,291 | -0.62% | 4,848,600 | 1兆8878億 | +0.39% | 10.26 | 0.68 |
| 03/12 | 1,309 | 1,319 | 1,286 | 1,299 | -1.96% | 5,100,400 | 1兆8995億 | +1.33% | 10.33 | 0.68 |
| 03/11 | 1,308 | 1,338 | 1,308 | 1,325 | +0.61% | 3,192,400 | 1兆9375億 | +3.84% | 10.53 | 0.69 |
| 03/10 | 1,312 | 1,329 | 1,306 | 1,317 | -0.3% | 4,857,200 | 1兆9258億 | +3.62% | 10.47 | 0.69 |
| 03/07 | 1,312 | 1,333 | 1,311 | 1,321 | +1.62% | 4,472,000 | 1兆9317億 | +4.26% | 10.5 | 0.69 |
| 03/06 | 1,308 | 1,309 | 1,275 | 1,300 | -0.38% | 4,443,800 | 1兆9010億 | +2.85% | 10.34 | 0.68 |
| 03/05 | 1,315 | 1,327 | 1,302 | 1,305 | +0.46% | 4,166,400 | 1兆9083億 | +3.41% | 10.37 | 0.68 |
| 03/04 | 1,305 | 1,306 | 1,287 | 1,299 | -0.61% | 4,790,500 | 1兆8995億 | +3.18% | 10.33 | 0.68 |
| 03/03 | 1,287 | 1,316 | 1,280 | 1,307 | +1.32% | 5,913,800 | 1兆9112億 | +3.98% | 10.39 | 0.68 |
| 02/28 | 1,280 | 1,297 | 1,275 | 1,290 | +0.78% | 4,461,700 | 1兆8863億 | +2.71% | 10.26 | 0.67 |
| 02/27 | 1,295 | 1,295 | 1,272 | 1,280 | -1.23% | 4,355,200 | 1兆8717億 | +1.91% | 10.18 | 0.67 |
| 02/26 | 1,303 | 1,309 | 1,294 | 1,296 | -1.59% | 2,269,700 | 1兆8951億 | +3.1% | 10.3 | 0.68 |
| 02/25 | 1,329 | 1,333 | 1,311 | 1,317 | +0.46% | 2,976,000 | 1兆9258億 | +4.69% | 10.47 | 0.69 |
| 02/24 | 1,302 | 1,320 | 1,293 | 1,311 | +0.08% | 4,113,800 | 1兆9171億 | +4.3% | 10.42 | 0.69 |
| 02/21 | 1,309 | 1,327 | 1,303 | 1,310 | +0.85% | 4,271,400 | 1兆9156億 | +4.22% | 10.41 | 0.69 |
| 02/20 | 1,315 | 1,325 | 1,290 | 1,299 | -1.14% | 6,131,000 | 1兆8995億 | +3.42% | 10.33 | 0.68 |
| 02/19 | 1,291 | 1,332 | 1,282 | 1,314 | +3.87% | 9,232,500 | 1兆9214億 | +4.62% | 10.45 | 0.69 |
| 02/18 | 1,260 | 1,275 | 1,251 | 1,265 | +1.61% | 7,229,300 | 1兆8498億 | +0.88% | 10.06 | 0.66 |
| 02/17 | 1,256 | 1,257 | 1,234 | 1,245 | -0.95% | 5,135,000 | 1兆8205億 | -0.72% | 9.9 | 0.65 |
| 02/14 | 1,256 | 1,274 | 1,242 | 1,257 | +0.16% | 5,257,600 | 1兆8381億 | 0% | 9.99 | 0.66 |
| 02/13 | 1,284 | 1,284 | 1,248 | 1,255 | -1.65% | 5,382,000 | 1兆8352億 | -0.32% | 9.98 | 0.66 |
| 02/12 | 1,304 | 1,305 | 1,272 | 1,276 | +1.59% | 6,555,600 | 1兆8659億 | +1.19% | 10.14 | 0.67 |
| 02/10 | 1,248 | 1,269 | 1,237 | 1,256 | +1.62% | 3,562,300 | 1兆8366億 | -0.48% | 9.99 | 0.66 |
| 02/07 | 1,210 | 1,236 | 1,201 | 1,236 | +3.95% | 5,034,900 | 1兆8074億 | -2.37% | 9.83 | 0.65 |
| 02/06 | 1,202 | 1,203 | 1,169 | 1,189 | +0.42% | 4,823,500 | 1兆7387億 | -6.3% | 9.45 | 0.62 |
| 02/05 | 1,164 | 1,187 | 1,161 | 1,184 | +3.77% | 5,355,600 | 1兆7313億 | -6.99% | 9.41 | 0.62 |
| 02/04 | 1,193 | 1,202 | 1,134 | 1,141 | -5.94% | 6,260,700 | 1兆6685億 | -10.72% | 9.07 | 0.6 |
| 02/03 | 1,218 | 1,238 | 1,207 | 1,213 | -0.57% | 3,063,900 | 1兆7737億 | -5.53% | 9.64 | 0.63 |
| 01/31 | 1,230 | 1,236 | 1,216 | 1,220 | -0.97% | 3,134,300 | 1兆7840億 | -5.28% | 9.7 | 0.64 |
| 01/30 | 1,231 | 1,234 | 1,218 | 1,232 | -1.28% | 3,488,800 | 1兆8015億 | -4.5% | 9.79 | 0.64 |
| 01/29 | 1,243 | 1,264 | 1,243 | 1,248 | +1.71% | 2,294,300 | 1兆8249億 | -3.41% | 9.92 | 0.65 |
| 01/28 | 1,244 | 1,250 | 1,226 | 1,227 | -1.52% | 4,709,700 | 1兆7942億 | -4.96% | 9.75 | 0.64 |
| 01/27 | 1,240 | 1,261 | 1,240 | 1,246 | -2.88% | 3,664,600 | 1兆8220億 | -3.56% | 9.91 | 0.65 |
| 01/24 | 1,283 | 1,297 | 1,272 | 1,283 | -1.38% | 4,209,000 | 1兆8761億 | -0.7% | 10.2 | 0.67 |
| 01/23 | 1,320 | 1,324 | 1,300 | 1,301 | -1.14% | 3,635,600 | 1兆9024億 | +0.85% | 10.34 | 0.68 |
| 01/22 | 1,295 | 1,319 | 1,292 | 1,316 | +1.31% | 4,301,100 | 1兆9244億 | +2.25% | 10.46 | 0.69 |
| 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 |
