株価チャート
2013/09/02～2014/01/31
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 |
| 01/31 | 1,436 | 1,442 | 1,417 | 1,434 | +0.35% | 3,169,900 | 9850億754万 | -3.89% | 12.31 | 1.06 |
| 01/30 | 1,457 | 1,459 | 1,422 | 1,429 | -3.25% | 4,785,700 | 9815億7306万 | -4.22% | 12.27 | 1.05 |
| 01/29 | 1,481 | 1,491 | 1,467 | 1,477 | -0.34% | 5,503,100 | 1兆145億 | -1.01% | 12.68 | 1.09 |
| 01/28 | 1,501 | 1,506 | 1,482 | 1,482 | -1.27% | 7,154,800 | 1兆179億 | -0.4% | 12.73 | 1.09 |
| 01/27 | 1,499 | 1,513 | 1,485 | 1,501 | -2.15% | 4,064,600 | 1兆310億 | +1.08% | 12.89 | 1.1 |
| 01/24 | 1,543 | 1,556 | 1,519 | 1,534 | -1.79% | 5,527,500 | 1兆536億 | +3.58% | 13.17 | 1.13 |
| 01/23 | 1,567 | 1,578 | 1,553 | 1,562 | +0.39% | 5,419,100 | 1兆729億 | +5.83% | 13.41 | 1.15 |
| 01/22 | 1,544 | 1,560 | 1,535 | 1,556 | +1.1% | 4,773,700 | 1兆688億 | +5.85% | 13.36 | 1.15 |
| 01/21 | 1,533 | 1,551 | 1,529 | 1,539 | +0.07% | 3,250,800 | 1兆571億 | +5.19% | 13.21 | 1.13 |
| 01/20 | 1,535 | 1,539 | 1,520 | 1,538 | +0.46% | 3,589,700 | 1兆564億 | +5.49% | 13.21 | 1.13 |
| 01/17 | 1,523 | 1,537 | 1,520 | 1,531 | -0.26% | 3,646,100 | 1兆516億 | +5.44% | 13.15 | 1.13 |
| 01/16 | 1,510 | 1,543 | 1,509 | 1,535 | +2.54% | 5,755,900 | 1兆543億 | +6.15% | 13.18 | 1.13 |
| 01/15 | 1,500 | 1,504 | 1,489 | 1,497 | +0.88% | 4,495,200 | 1兆282億 | +3.96% | 12.85 | 1.1 |
| 01/14 | 1,474 | 1,487 | 1,471 | 1,484 | -1.72% | 4,539,300 | 1兆193億 | +3.27% | 12.74 | 1.09 |
| 01/10 | 1,469 | 1,511 | 1,466 | 1,510 | +2.79% | 6,269,900 | 1兆372億 | +5.3% | 12.97 | 1.11 |
| 01/09 | 1,487 | 1,487 | 1,460 | 1,469 | -1.28% | 3,301,700 | 1兆90億 | +2.73% | 12.61 | 1.08 |
| 01/08 | 1,479 | 1,488 | 1,470 | 1,488 | +1.85% | 3,505,800 | 1兆220億 | +4.27% | 12.78 | 1.1 |
| 01/07 | 1,454 | 1,466 | 1,454 | 1,461 | 0% | 3,870,900 | 1兆35億 | +2.67% | 12.55 | 1.08 |
| 01/06 | 1,464 | 1,465 | 1,442 | 1,461 | -0.61% | 4,380,600 | 1兆35億 | +2.89% | 12.55 | 1.08 |
| 2013 |
| 12/30 | 1,484 | 1,485 | 1,465 | 1,470 | -0.81% | 4,119,500 | 1兆97億 | +3.67% | 12.62 | 1.08 |
| 12/27 | 1,489 | 1,489 | 1,463 | 1,482 | -0.47% | 3,815,300 | 1兆179億 | +4.73% | 12.73 | 1.09 |
| 12/26 | 1,474 | 1,492 | 1,470 | 1,489 | +1.99% | 3,388,000 | 1兆227億 | +5.53% | 12.79 | 1.1 |
| 12/25 | 1,455 | 1,460 | 1,450 | 1,460 | +0.27% | 3,066,300 | 1兆28億 | +3.84% | 12.54 | 1.07 |
| 12/24 | 1,461 | 1,468 | 1,452 | 1,456 | 0% | 4,646,500 | 1兆1億 | +3.85% | 12.5 | 1.07 |
| 12/20 | 1,433 | 1,456 | 1,430 | 1,456 | +1.82% | 7,686,200 | 1兆1億 | +4.07% | 12.5 | 1.07 |
| 12/19 | 1,431 | 1,436 | 1,423 | 1,430 | +0.56% | 4,116,300 | 9822億5996万 | +2.36% | 12.28 | 1.05 |
| 12/18 | 1,400 | 1,424 | 1,398 | 1,422 | +1.94% | 6,153,100 | 9767億6480万 | +2.01% | 12.21 | 1.05 |
| 12/17 | 1,399 | 1,406 | 1,386 | 1,395 | +0.22% | 3,502,300 | 9582億1863万 | +0.29% | 11.98 | 1.03 |
| 12/16 | 1,403 | 1,407 | 1,388 | 1,392 | -0.78% | 2,505,200 | 9561億5794万 | +0.22% | 11.95 | 1.02 |
| 12/13 | 1,409 | 1,419 | 1,389 | 1,403 | -0.5% | 6,444,000 | 9637億1379万 | +1.15% | 12.05 | 1.03 |
| 12/12 | 1,408 | 1,418 | 1,398 | 1,410 | +0.21% | 4,554,400 | 9685億2205万 | +1.81% | 12.11 | 1.04 |
| 12/11 | 1,411 | 1,418 | 1,400 | 1,407 | +0.5% | 3,206,100 | 9664億6137万 | +1.81% | 12.08 | 1.04 |
| 12/10 | 1,410 | 1,415 | 1,394 | 1,400 | -0.36% | 2,901,600 | 9616億5310万 | +1.38% | 12.02 | 1.03 |
| 12/09 | 1,399 | 1,409 | 1,392 | 1,405 | +1.66% | 3,583,900 | 9650億8758万 | +1.81% | 12.06 | 1.03 |
| 12/06 | 1,393 | 1,400 | 1,375 | 1,382 | +0.36% | 3,865,500 | 9492億8899万 | +0.29% | 11.87 | 1.02 |
| 12/05 | 1,395 | 1,398 | 1,373 | 1,377 | -1.22% | 3,335,000 | 9458億5452万 | -0.15% | 11.82 | 1.01 |
| 12/04 | 1,408 | 1,414 | 1,387 | 1,394 | -1.48% | 3,140,800 | 9575億3173万 | +1.01% | 11.97 | 1.03 |
| 12/03 | 1,435 | 1,435 | 1,414 | 1,415 | +0.21% | 3,857,000 | 9719億5653万 | +2.61% | 12.15 | 1.04 |
| 12/02 | 1,418 | 1,440 | 1,407 | 1,412 | -0.07% | 3,278,800 | 9698億9585万 | +2.54% | 12.12 | 1.04 |
| 11/29 | 1,402 | 1,415 | 1,397 | 1,413 | +0.43% | 2,830,000 | 9705億8274万 | +2.84% | 12.13 | 1.04 |
| 11/28 | 1,400 | 1,407 | 1,398 | 1,407 | +1.74% | 2,362,000 | 9664億6137万 | +2.55% | 12.08 | 1.04 |
| 11/27 | 1,387 | 1,399 | 1,380 | 1,383 | -0.5% | 2,579,000 | 9499億7589万 | +1.02% | 11.88 | 1.02 |
| 11/26 | 1,410 | 1,414 | 1,390 | 1,390 | -1.21% | 3,402,000 | 9547億8415万 | +1.61% | 11.94 | 1.02 |
| 11/25 | 1,390 | 1,411 | 1,387 | 1,407 | +1.15% | 6,364,000 | 9664億6137万 | +3% | 12.08 | 1.04 |
| 11/22 | 1,400 | 1,406 | 1,382 | 1,391 | +0.51% | 5,276,000 | 9554億7105万 | +2.13% | 11.94 | 1.02 |
| 11/21 | 1,362 | 1,389 | 1,351 | 1,384 | +2.52% | 3,930,000 | 9506億6278万 | +1.84% | 11.88 | 1.02 |
| 11/20 | 1,376 | 1,378 | 1,350 | 1,350 | -1.68% | 4,454,000 | 9273億835万 | -0.3% | 11.59 | 0.99 |
| 11/19 | 1,374 | 1,376 | 1,355 | 1,373 | -1.08% | 4,739,000 | 9431億694万 | +1.63% | 11.79 | 1.01 |
| 11/18 | 1,398 | 1,399 | 1,378 | 1,388 | +0.29% | 4,868,000 | 9534億1036万 | +2.97% | 11.92 | 1.02 |
| 11/15 | 1,383 | 1,390 | 1,375 | 1,384 | +0.95% | 3,801,000 | 9506億6278万 | +3.05% | 11.88 | 1.02 |
| 11/14 | 1,353 | 1,383 | 1,350 | 1,371 | +2.16% | 5,438,000 | 9417億3315万 | +2.47% | 11.77 | 1.01 |
| 11/13 | 1,340 | 1,350 | 1,328 | 1,342 | -0.45% | 4,832,000 | 9218億1319万 | +0.75% | 11.52 | 0.99 |
| 11/12 | 1,336 | 1,354 | 1,327 | 1,348 | +0.9% | 2,982,000 | 9259億3456万 | +1.58% | 11.57 | 0.99 |
| 11/11 | 1,370 | 1,373 | 1,319 | 1,336 | -0.6% | 5,649,000 | 9176億9182万 | +0.98% | 11.47 | 0.98 |
| 11/08 | 1,334 | 1,350 | 1,331 | 1,344 | -0.88% | 3,632,000 | 9231億8698万 | +1.74% | 11.54 | 0.99 |
| 11/07 | 1,363 | 1,375 | 1,352 | 1,356 | -1.09% | 2,388,000 | 9314億2972万 | +2.81% | 11.64 | 1 |
| 11/06 | 1,372 | 1,382 | 1,363 | 1,371 | 0% | 2,822,000 | 9417億3315万 | +4.02% | 11.77 | 1.01 |
| 11/05 | 1,385 | 1,393 | 1,363 | 1,371 | 0% | 3,870,000 | 9417億3315万 | +4.18% | 11.77 | 1.01 |
| 11/01 | 1,395 | 1,397 | 1,362 | 1,371 | -2.28% | 4,334,000 | 9417億3315万 | +4.34% | 11.77 | 1.01 |
| 10/31 | 1,404 | 1,411 | 1,394 | 1,403 | 0% | 6,340,000 | 9496億6976万 | +6.94% | 11.81 | 1.01 |
| 10/30 | 1,375 | 1,403 | 1,374 | 1,403 | +3.39% | 13,928,000 | 9496億6976万 | +7.35% | 11.81 | 1.01 |
| 10/29 | 1,358 | 1,360 | 1,336 | 1,357 | -0.95% | 5,120,000 | 9185億3305万 | +4.22% | 11.42 | 0.98 |
| 10/28 | 1,358 | 1,377 | 1,343 | 1,370 | +2.62% | 5,661,000 | 9273億3255万 | +5.38% | 11.53 | 0.99 |
| 10/25 | 1,370 | 1,371 | 1,335 | 1,335 | -2.13% | 4,337,000 | 9036億4157万 | +2.77% | 11.24 | 0.96 |
| 10/24 | 1,346 | 1,369 | 1,345 | 1,364 | +1.64% | 4,252,000 | 9232億7124万 | +5.08% | 11.48 | 0.98 |
| 10/23 | 1,370 | 1,378 | 1,342 | 1,342 | -0.96% | 5,326,000 | 9083億7977万 | +3.47% | 11.29 | 0.97 |
| 10/22 | 1,321 | 1,361 | 1,318 | 1,355 | +1.73% | 4,528,000 | 9171億7928万 | +4.63% | 11.4 | 0.98 |
| 10/21 | 1,317 | 1,338 | 1,317 | 1,332 | +1.68% | 3,158,000 | 9016億1092万 | +3.02% | 11.21 | 0.96 |
| 10/18 | 1,316 | 1,326 | 1,303 | 1,310 | +0.15% | 3,529,000 | 8867億1945万 | +1.31% | 11.03 | 0.95 |
| 10/17 | 1,300 | 1,311 | 1,297 | 1,308 | +2.59% | 5,152,000 | 8853億6568万 | +1.16% | 11.01 | 0.94 |
| 10/16 | 1,274 | 1,281 | 1,269 | 1,275 | +0.47% | 2,042,000 | 8630億2847万 | -1.47% | 10.73 | 0.92 |
| 10/15 | 1,302 | 1,309 | 1,266 | 1,269 | -1.63% | 4,123,000 | 8589億6716万 | -2.01% | 10.68 | 0.92 |
| 10/11 | 1,290 | 1,304 | 1,280 | 1,290 | +0.94% | 5,484,000 | 8731億8175万 | -0.54% | 10.86 | 0.93 |
| 10/10 | 1,248 | 1,283 | 1,247 | 1,278 | +3.06% | 4,060,000 | 8650億5912万 | -1.46% | 10.76 | 0.92 |
| 10/09 | 1,211 | 1,240 | 1,202 | 1,240 | +1.64% | 3,375,000 | 8393億3749万 | -4.32% | 10.44 | 0.89 |
| 10/08 | 1,220 | 1,224 | 1,205 | 1,220 | -0.81% | 4,139,000 | 8257億9979万 | -5.79% | 10.27 | 0.88 |
| 10/07 | 1,248 | 1,251 | 1,226 | 1,230 | -1.52% | 2,748,000 | 8325億6864万 | -4.95% | 10.35 | 0.89 |
| 10/04 | 1,272 | 1,272 | 1,237 | 1,249 | -2.12% | 4,010,000 | 8454億2946万 | -3.48% | 10.51 | 0.9 |
| 10/03 | 1,290 | 1,290 | 1,273 | 1,276 | -2.3% | 4,278,000 | 8637億535万 | -1.24% | 10.74 | 0.92 |
| 10/02 | 1,327 | 1,344 | 1,300 | 1,306 | -1.21% | 4,214,000 | 8840億1191万 | +1.32% | 10.99 | 0.94 |
| 10/01 | 1,336 | 1,344 | 1,318 | 1,322 | +0.3% | 4,071,000 | 8948億4207万 | +2.8% | 11.13 | 0.95 |
| 09/30 | 1,307 | 1,332 | 1,302 | 1,318 | -1.42% | 3,874,000 | 8921億3453万 | +2.89% | 11.09 | 0.95 |
| 09/27 | 1,321 | 1,338 | 1,313 | 1,337 | +2.22% | 5,671,000 | 9049億9534万 | +4.7% | 11.25 | 0.96 |
| 09/26 | 1,305 | 1,308 | 1,285 | 1,308 | +1.55% | 3,015,000 | 8853億6568万 | +2.99% | 11.01 | 0.94 |
| 09/25 | 1,278 | 1,295 | 1,274 | 1,288 | +0.47% | 3,876,000 | 8718億2798万 | +1.9% | 10.84 | 0.93 |
| 09/24 | 1,291 | 1,300 | 1,273 | 1,282 | -1.76% | 4,620,000 | 8677億6666万 | +1.67% | 10.79 | 0.92 |
| 09/20 | 1,317 | 1,322 | 1,286 | 1,305 | -2.17% | 7,769,000 | 8833億3502万 | +3.82% | 10.98 | 0.94 |
| 09/19 | 1,336 | 1,340 | 1,325 | 1,334 | +0.83% | 3,817,000 | 9029億6469万 | +6.38% | 11.23 | 0.96 |
| 09/18 | 1,316 | 1,332 | 1,308 | 1,323 | +0.3% | 2,985,000 | 8955億1895万 | +5.76% | 11.13 | 0.95 |
| 09/17 | 1,329 | 1,337 | 1,315 | 1,319 | +0.76% | 2,400,000 | 8928億1141万 | +5.6% | 11.1 | 0.95 |
| 09/13 | 1,295 | 1,309 | 1,282 | 1,309 | +0.46% | 5,018,000 | 8860億4256万 | +5.14% | 11.02 | 0.94 |
| 09/12 | 1,320 | 1,325 | 1,298 | 1,303 | -1.21% | 3,802,000 | 8819億8125万 | +4.83% | 10.97 | 0.94 |
| 09/11 | 1,325 | 1,334 | 1,306 | 1,319 | -0.3% | 5,177,000 | 8928億1141万 | +6.29% | 11.1 | 0.95 |
| 09/10 | 1,334 | 1,336 | 1,313 | 1,323 | +0.38% | 6,825,000 | 8955億1895万 | +6.61% | 11.13 | 0.95 |
| 09/09 | 1,346 | 1,346 | 1,314 | 1,318 | +0.84% | 4,258,000 | 8921億3453万 | +6.12% | 11.09 | 0.95 |
| 09/06 | 1,345 | 1,346 | 1,303 | 1,307 | -0.23% | 6,733,000 | 8846億8879万 | +5.15% | 11 | 0.94 |
| 09/05 | 1,305 | 1,319 | 1,289 | 1,310 | +0.46% | 5,278,000 | 8867億1945万 | +5.22% | 11.03 | 0.95 |
| 09/04 | 1,260 | 1,304 | 1,249 | 1,304 | +3.57% | 7,513,000 | 8826億5814万 | +4.74% | 10.97 | 0.94 |
| 09/03 | 1,234 | 1,262 | 1,234 | 1,259 | +3.37% | 4,601,000 | 8521億9831万 | +1.29% | 10.6 | 0.91 |
| 09/02 | 1,192 | 1,224 | 1,189 | 1,218 | +2.27% | 2,767,000 | 8244億4602万 | -2.09% | 10.25 | 0.88 |
