株価チャート
2013/09/18~2014/02/18
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2014 |
02/18 | 1,288 | 1,322 | 1,288 | 1,317 | +3.27% | 7,134,900 | 3兆5023億 | -2.88% | 19.87 | 1.67 |
02/17 | 1,282 | 1,292 | 1,269 | 1,275 | -0.6% | 8,194,500 | 3兆3915億 | -6.36% | 19.24 | 1.61 |
02/14 | 1,317 | 1,321 | 1,276 | 1,283 | -2.41% | 9,780,900 | 3兆4119億 | -6.35% | 19.36 | 1.62 |
02/13 | 1,337 | 1,348 | 1,309 | 1,315 | -1.5% | 4,674,900 | 3兆4961億 | -4.67% | 19.83 | 1.66 |
02/12 | 1,323 | 1,345 | 1,317 | 1,335 | +2.46% | 8,813,100 | 3兆5493億 | -3.42% | 20.14 | 1.69 |
02/10 | 1,313 | 1,315 | 1,283 | 1,303 | +1.64% | 7,443,000 | 3兆4642億 | -5.94% | 19.65 | 1.65 |
02/07 | 1,290 | 1,291 | 1,269 | 1,282 | +1.32% | 7,365,300 | 3兆4083億 | -7.73% | 19.34 | 1.62 |
02/06 | 1,286 | 1,289 | 1,264 | 1,265 | -1.09% | 9,581,400 | 3兆3640億 | -9.19% | 19.09 | 1.6 |
02/05 | 1,287 | 1,297 | 1,268 | 1,279 | +0.03% | 13,565,700 | 3兆4012億 | -8.45% | 19.3 | 1.62 |
02/04 | 1,286 | 1,302 | 1,277 | 1,279 | -3.76% | 13,279,200 | 3兆4003億 | -8.67% | 19.29 | 1.62 |
02/03 | 1,350 | 1,356 | 1,328 | 1,329 | -2.83% | 9,059,100 | 3兆5333億 | -5.16% | 20.05 | 1.68 |
01/31 | 1,390 | 1,399 | 1,353 | 1,367 | -1.63% | 8,155,800 | 3兆6361億 | -2.47% | 20.63 | 1.73 |
01/30 | 1,377 | 1,394 | 1,367 | 1,390 | -1.44% | 10,759,200 | 3兆6964億 | -0.79% | 20.97 | 1.76 |
01/29 | 1,396 | 1,411 | 1,392 | 1,410 | +2.69% | 7,662,900 | 3兆7505億 | +0.88% | 21.28 | 1.78 |
01/28 | 1,362 | 1,386 | 1,347 | 1,373 | +1.23% | 11,315,700 | 3兆6521億 | -1.41% | 20.72 | 1.74 |
01/27 | 1,321 | 1,365 | 1,319 | 1,357 | -0.95% | 13,473,600 | 3兆6078億 | -2.19% | 20.47 | 1.72 |
01/24 | 1,373 | 1,381 | 1,365 | 1,370 | -1.79% | 9,118,800 | 3兆6423億 | -0.96% | 20.66 | 1.73 |
01/23 | 1,410 | 1,412 | 1,392 | 1,395 | -1.32% | 10,932,600 | 3兆7088億 | +1.14% | 21.04 | 1.76 |
01/22 | 1,410 | 1,421 | 1,404 | 1,413 | -0.56% | 9,033,600 | 3兆7585億 | +2.94% | 21.32 | 1.79 |
01/21 | 1,400 | 1,430 | 1,400 | 1,421 | +0.83% | 10,711,800 | 3兆7797億 | +3.97% | 21.44 | 1.8 |
01/20 | 1,424 | 1,424 | 1,404 | 1,410 | -1.38% | 7,248,300 | 3兆7487億 | +3.65% | 21.27 | 1.78 |
01/17 | 1,430 | 1,436 | 1,418 | 1,429 | -0.58% | 8,051,400 | 3兆8010億 | +5.56% | 21.56 | 1.81 |
01/16 | 1,421 | 1,450 | 1,421 | 1,438 | -0.83% | 8,661,900 | 3兆8232億 | +6.81% | 21.69 | 1.82 |
01/15 | 1,446 | 1,454 | 1,430 | 1,450 | +1.92% | 11,576,700 | 3兆8551億 | +8.26% | 21.87 | 1.83 |
01/14 | 1,446 | 1,446 | 1,414 | 1,422 | -2.91% | 12,252,600 | 3兆7824億 | +6.86% | 21.46 | 1.8 |
01/10 | 1,467 | 1,472 | 1,453 | 1,465 | -1.01% | 14,674,800 | 3兆8959億 | +10.65% | 22.1 | 1.85 |
01/09 | 1,480 | 1,483 | 1,465 | 1,480 | -0.89% | 9,625,800 | 3兆9358億 | +12.46% | 22.33 | 1.87 |
01/08 | 1,455 | 1,495 | 1,450 | 1,493 | +6.04% | 18,498,900 | 3兆9712億 | +14.26% | 22.53 | 1.89 |
01/07 | 1,388 | 1,412 | 1,387 | 1,408 | +0.84% | 9,347,400 | 3兆7452億 | +8.58% | 21.25 | 1.78 |
01/06 | 1,400 | 1,403 | 1,375 | 1,397 | +0.24% | 9,401,700 | 3兆7141億 | +8.27% | 21.07 | 1.77 |
2013 |
12/30 | 1,407 | 1,408 | 1,383 | 1,393 | -0.24% | 8,001,000 | 3兆7053億 | +8.43% | 21.02 | 1.76 |
12/27 | 1,367 | 1,397 | 1,365 | 1,397 | +2.44% | 8,126,700 | 3兆7141億 | +9.2% | 21.07 | 1.77 |
12/26 | 1,345 | 1,367 | 1,343 | 1,363 | +1.61% | 6,005,700 | 3兆6255億 | +7.1% | 20.57 | 1.72 |
12/25 | 1,322 | 1,342 | 1,320 | 1,342 | +1.51% | 7,251,900 | 3兆5679億 | +5.81% | 20.24 | 1.7 |
12/24 | 1,333 | 1,340 | 1,313 | 1,322 | -2.1% | 12,063,300 | 3兆5147億 | +4.48% | 19.94 | 1.67 |
12/20 | 1,333 | 1,352 | 1,330 | 1,350 | +0.25% | 12,096,300 | 3兆5900億 | +6.97% | 20.37 | 1.71 |
12/19 | 1,322 | 1,347 | 1,317 | 1,347 | +3.72% | 17,126,700 | 3兆5812億 | +7.05% | 20.32 | 1.7 |
12/18 | 1,282 | 1,305 | 1,282 | 1,298 | +1.43% | 9,757,800 | 3兆4526億 | +3.62% | 19.59 | 1.64 |
12/17 | 1,263 | 1,293 | 1,260 | 1,280 | +2.67% | 8,852,400 | 3兆4039億 | +2.48% | 19.31 | 1.62 |
12/16 | 1,267 | 1,270 | 1,247 | 1,247 | -0.53% | 6,975,300 | 3兆3152億 | +0.05% | 18.81 | 1.58 |
12/13 | 1,257 | 1,268 | 1,243 | 1,253 | -0.27% | 17,821,500 | 3兆3330億 | +0.83% | 18.91 | 1.59 |
12/12 | 1,260 | 1,260 | 1,248 | 1,257 | +0.4% | 5,755,200 | 3兆3418億 | +1.34% | 18.96 | 1.59 |
12/11 | 1,253 | 1,260 | 1,247 | 1,252 | -0.53% | 4,072,500 | 3兆3285億 | +1.19% | 18.88 | 1.58 |
12/10 | 1,257 | 1,260 | 1,247 | 1,258 | +0.13% | 5,497,800 | 3兆3463億 | +1.89% | 18.98 | 1.59 |
12/09 | 1,265 | 1,265 | 1,248 | 1,257 | +0.8% | 5,961,900 | 3兆3418億 | +1.92% | 18.96 | 1.59 |
12/06 | 1,250 | 1,250 | 1,233 | 1,247 | 0% | 4,155,000 | 3兆3152億 | +1.36% | 18.81 | 1.58 |
12/05 | 1,247 | 1,260 | 1,242 | 1,247 | -0.27% | 7,109,400 | 3兆3152億 | +1.44% | 18.81 | 1.58 |
12/04 | 1,260 | 1,275 | 1,247 | 1,250 | -0.4% | 11,215,200 | 3兆3241億 | +1.79% | 18.86 | 1.58 |
12/03 | 1,257 | 1,260 | 1,235 | 1,255 | 0% | 6,255,000 | 3兆3374億 | +2.37% | 18.93 | 1.59 |
12/02 | 1,255 | 1,257 | 1,243 | 1,255 | -0.13% | 4,668,300 | 3兆3374億 | +2.53% | 18.93 | 1.59 |
11/29 | 1,250 | 1,260 | 1,247 | 1,257 | +0.4% | 5,424,600 | 3兆3418億 | +2.84% | 18.96 | 1.59 |
11/28 | 1,252 | 1,253 | 1,245 | 1,252 | +1.08% | 3,733,800 | 3兆3285億 | +2.6% | 18.88 | 1.58 |
11/27 | 1,237 | 1,247 | 1,233 | 1,238 | -0.27% | 3,194,400 | 3兆2931億 | +1.59% | 18.68 | 1.57 |
11/26 | 1,238 | 1,253 | 1,238 | 1,242 | -1.19% | 5,315,400 | 3兆3019億 | +1.94% | 18.73 | 1.57 |
11/25 | 1,250 | 1,257 | 1,232 | 1,257 | +0.8% | 6,477,000 | 3兆3418億 | +3.17% | 18.96 | 1.59 |
11/22 | 1,265 | 1,265 | 1,242 | 1,247 | -0.8% | 6,269,400 | 3兆3152億 | +2.44% | 18.81 | 1.58 |
11/21 | 1,248 | 1,257 | 1,233 | 1,257 | +1.48% | 6,849,600 | 3兆3418億 | +3.26% | 18.96 | 1.59 |
11/20 | 1,262 | 1,262 | 1,237 | 1,238 | -1.33% | 5,756,700 | 3兆2931億 | +1.84% | 18.68 | 1.57 |
11/19 | 1,255 | 1,258 | 1,242 | 1,255 | 0% | 4,575,000 | 3兆3374億 | +3.12% | 18.93 | 1.59 |
11/18 | 1,253 | 1,260 | 1,242 | 1,255 | +0.4% | 6,153,600 | 3兆3374億 | +3.21% | 18.93 | 1.59 |
11/15 | 1,242 | 1,258 | 1,237 | 1,250 | +2.04% | 7,185,600 | 3兆3241億 | +2.97% | 18.86 | 1.58 |
11/14 | 1,208 | 1,233 | 1,205 | 1,225 | +1.8% | 6,880,200 | 3兆2576億 | +1.16% | 18.48 | 1.55 |
11/13 | 1,208 | 1,210 | 1,195 | 1,203 | +0.7% | 4,649,400 | 3兆2000億 | -0.39% | 18.16 | 1.52 |
11/12 | 1,175 | 1,202 | 1,170 | 1,195 | +1.56% | 6,033,900 | 3兆1778億 | -0.99% | 18.03 | 1.51 |
11/11 | 1,185 | 1,188 | 1,170 | 1,177 | +0.14% | 4,322,100 | 3兆1291億 | -2.43% | 17.75 | 1.49 |
11/08 | 1,178 | 1,183 | 1,167 | 1,175 | -1.4% | 5,655,900 | 3兆1247億 | -2.57% | 17.73 | 1.49 |
11/07 | 1,198 | 1,205 | 1,188 | 1,192 | -0.69% | 3,561,300 | 3兆1690億 | -1.11% | 17.98 | 1.51 |
11/06 | 1,190 | 1,207 | 1,178 | 1,200 | +0.28% | 4,177,200 | 3兆1911億 | -0.41% | 18.1 | 1.52 |
11/05 | 1,222 | 1,225 | 1,193 | 1,197 | 0% | 4,492,800 | 3兆1823億 | -0.69% | 18.05 | 1.51 |
11/01 | 1,213 | 1,215 | 1,190 | 1,197 | -0.83% | 3,822,900 | 3兆1823億 | -0.77% | 18.05 | 1.51 |
10/31 | 1,220 | 1,227 | 1,205 | 1,207 | -1.63% | 4,182,900 | 3兆2089億 | +0.06% | 18.21 | 1.53 |
10/30 | 1,215 | 1,237 | 1,207 | 1,227 | +1.66% | 6,938,100 | 3兆2621億 | +1.71% | 18.51 | 1.55 |
10/29 | 1,192 | 1,213 | 1,187 | 1,207 | +0.14% | 4,296,300 | 3兆2089億 | +0.14% | 18.21 | 1.53 |
10/28 | 1,207 | 1,208 | 1,195 | 1,205 | +1.26% | 2,682,300 | 3兆2044億 | -0.08% | 18.18 | 1.52 |
10/25 | 1,220 | 1,220 | 1,188 | 1,190 | -2.46% | 5,686,200 | 3兆1645億 | -1.33% | 17.95 | 1.51 |
10/24 | 1,212 | 1,220 | 1,195 | 1,220 | +0.69% | 3,649,500 | 3兆2443億 | +1.24% | 18.41 | 1.54 |
10/23 | 1,238 | 1,240 | 1,210 | 1,212 | -1.36% | 5,080,200 | 3兆2222億 | +0.72% | 18.28 | 1.53 |
10/22 | 1,242 | 1,242 | 1,220 | 1,228 | -0.94% | 4,239,300 | 3兆2665億 | +2.11% | 18.53 | 1.55 |
10/21 | 1,240 | 1,250 | 1,233 | 1,240 | +0.68% | 3,941,400 | 3兆2975億 | +3.25% | 18.71 | 1.57 |
10/18 | 1,238 | 1,243 | 1,223 | 1,232 | -0.4% | 4,148,100 | 3兆2754億 | +2.64% | 18.58 | 1.56 |
10/17 | 1,250 | 1,257 | 1,227 | 1,237 | -0.67% | 5,365,800 | 3兆2886億 | +3.06% | 18.66 | 1.56 |
10/16 | 1,243 | 1,247 | 1,235 | 1,245 | -0.13% | 4,250,700 | 3兆3108億 | +3.92% | 18.78 | 1.57 |
10/15 | 1,245 | 1,248 | 1,240 | 1,247 | +1.22% | 4,941,300 | 3兆3152億 | +4.32% | 18.81 | 1.58 |
10/11 | 1,240 | 1,243 | 1,222 | 1,232 | +1.51% | 9,164,700 | 3兆2754億 | +3.33% | 18.58 | 1.56 |
10/10 | 1,178 | 1,215 | 1,173 | 1,213 | +3.41% | 8,197,500 | 3兆2266億 | +1.96% | 18.31 | 1.53 |
10/09 | 1,155 | 1,173 | 1,150 | 1,173 | +1% | 4,429,500 | 3兆1202億 | -1.32% | 17.7 | 1.48 |
10/08 | 1,160 | 1,173 | 1,153 | 1,162 | +0.29% | 4,910,700 | 3兆892億 | -2.13% | 17.53 | 1.47 |
10/07 | 1,175 | 1,182 | 1,153 | 1,158 | -1.42% | 5,607,600 | 3兆803億 | -2.33% | 17.48 | 1.47 |
10/04 | 1,165 | 1,203 | 1,155 | 1,175 | +0.14% | 7,676,700 | 3兆1247億 | -0.93% | 17.73 | 1.49 |
10/03 | 1,175 | 1,188 | 1,162 | 1,173 | +0.86% | 7,003,500 | 3兆1202億 | -0.98% | 17.7 | 1.48 |
10/02 | 1,200 | 1,200 | 1,163 | 1,163 | -2.24% | 7,440,900 | 3兆936億 | -1.83% | 17.55 | 1.47 |
10/01 | 1,202 | 1,205 | 1,190 | 1,190 | -0.28% | 4,274,100 | 3兆1645億 | +0.34% | 17.95 | 1.51 |
09/30 | 1,188 | 1,208 | 1,187 | 1,193 | -1.92% | 6,989,100 | 3兆1734億 | +0.62% | 18 | 1.51 |
09/27 | 1,227 | 1,228 | 1,217 | 1,217 | +0.14% | 5,064,600 | 3兆2355億 | +2.76% | 18.36 | 1.54 |
09/26 | 1,217 | 1,222 | 1,188 | 1,215 | +1.53% | 6,335,400 | 3兆2310億 | +2.79% | 18.33 | 1.54 |
09/25 | 1,200 | 1,205 | 1,187 | 1,197 | -0.97% | 4,993,500 | 3兆1823億 | +1.5% | 18.05 | 1.51 |
09/24 | 1,177 | 1,212 | 1,177 | 1,208 | -0.41% | 5,426,700 | 3兆2133億 | +2.49% | 18.23 | 1.53 |
09/20 | 1,212 | 1,218 | 1,207 | 1,213 | +0.55% | 6,279,600 | 3兆2266億 | +3% | 18.31 | 1.53 |
09/19 | 1,188 | 1,207 | 1,185 | 1,207 | +2.4% | 6,088,500 | 3兆2089億 | +2.43% | 18.21 | 1.53 |
09/18 | 1,173 | 1,190 | 1,160 | 1,178 | +0.43% | 5,316,900 | 3兆1335億 | -0.06% | 17.78 | 1.49 |