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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2014 | 8/6, 株式分割 1→1 |
| 2014 |
| 03/31 | 577 | 581 | 572 | 579 | +1.05% | 5,530,200 | 1兆2322億 | +1.11% | 20.08 | 1.25 |
| 03/28 | 570 | 574 | 566 | 573 | +0.41% | 5,820,900 | 1兆2194億 | +0.06% | 19.87 | 1.24 |
| 03/27 | 564 | 573 | 557 | 571 | +0.12% | 10,873,200 | 1兆2145億 | -0.35% | 19.79 | 1.23 |
| 03/26 | 575 | 576 | 566 | 570 | -0.52% | 12,388,800 | 1兆2131億 | -0.47% | 19.76 | 1.23 |
| 03/25 | 573 | 580 | 563 | 573 | +0.53% | 11,647,500 | 1兆2194億 | +0.06% | 19.87 | 1.24 |
| 03/24 | 567 | 575 | 565 | 570 | +4.01% | 11,436,300 | 1兆2131億 | -0.29% | 19.76 | 1.23 |
| 03/20 | 554 | 556 | 548 | 548 | -0.72% | 8,216,100 | 1兆1663億 | -3.97% | 19 | 1.18 |
| 03/19 | 561 | 562 | 550 | 552 | -0.36% | 9,606,000 | 1兆1748億 | -3.27% | 19.14 | 1.19 |
| 03/18 | 557 | 561 | 552 | 554 | +2.09% | 5,932,500 | 1兆1790億 | -3.09% | 19.21 | 1.19 |
| 03/17 | 550 | 555 | 543 | 543 | -2.98% | 12,803,400 | 1兆1549億 | -5.07% | 18.82 | 1.17 |
| 03/14 | 570 | 570 | 558 | 560 | -3.28% | 17,299,500 | 1兆1904億 | -2.16% | 19.39 | 1.21 |
| 03/13 | 582 | 583 | 576 | 579 | -0.57% | 6,438,900 | 1兆2308億 | +1.34% | 20.05 | 1.25 |
| 03/12 | 587 | 588 | 582 | 582 | -0.85% | 7,313,400 | 1兆2379億 | +2.11% | 20.17 | 1.25 |
| 03/11 | 583 | 587 | 582 | 587 | +0.86% | 5,539,800 | 1兆2485億 | +3.16% | 20.34 | 1.27 |
| 03/10 | 583 | 585 | 580 | 582 | -1.58% | 6,584,400 | 1兆2379億 | +2.65% | 20.17 | 1.25 |
| 03/07 | 586 | 593 | 585 | 591 | +1.66% | 8,279,400 | 1兆2577億 | +4.29% | 20.49 | 1.27 |
| 03/06 | 580 | 583 | 576 | 582 | +1.1% | 6,075,300 | 1兆2372億 | +2.77% | 20.16 | 1.25 |
| 03/05 | 576 | 581 | 574 | 575 | -0.23% | 6,322,800 | 1兆2237億 | +1.65% | 19.94 | 1.24 |
| 03/04 | 571 | 580 | 570 | 577 | +0.23% | 4,344,600 | 1兆2265億 | +1.88% | 19.98 | 1.24 |
| 03/03 | 580 | 581 | 569 | 575 | -1.48% | 6,190,200 | 1兆2237億 | +1.83% | 19.94 | 1.24 |
| 02/28 | 584 | 586 | 576 | 584 | +0.06% | 6,401,100 | 1兆2421億 | +3.18% | 20.24 | 1.26 |
| 02/27 | 585 | 589 | 580 | 584 | +0.23% | 5,391,300 | 1兆2414億 | +2.76% | 20.23 | 1.26 |
| 02/26 | 579 | 587 | 575 | 582 | -0.68% | 5,635,800 | 1兆2386億 | +2.16% | 20.18 | 1.26 |
| 02/25 | 581 | 586 | 580 | 586 | +2.45% | 6,623,100 | 1兆2471億 | +2.33% | 20.32 | 1.26 |
| 02/24 | 576 | 579 | 564 | 572 | -0.52% | 5,720,700 | 1兆2173億 | -0.46% | 19.83 | 1.23 |
| 02/21 | 564 | 576 | 563 | 575 | +2.55% | 5,433,300 | 1兆2237億 | -0.46% | 19.94 | 1.24 |
| 02/20 | 573 | 573 | 560 | 561 | -1.92% | 6,535,200 | 1兆1932億 | -3.28% | 19.44 | 1.21 |
| 02/19 | 563 | 573 | 560 | 572 | +1.18% | 8,355,600 | 1兆2166億 | -2.05% | 19.82 | 1.23 |
| 02/18 | 556 | 568 | 556 | 565 | +1.92% | 6,666,000 | 1兆2024億 | -3.69% | 19.59 | 1.22 |
| 02/17 | 555 | 558 | 551 | 555 | +0.97% | 5,101,200 | 1兆1797億 | -6.15% | 19.22 | 1.2 |
| 02/14 | 560 | 565 | 547 | 549 | -1.08% | 10,008,900 | 1兆1684億 | -7.68% | 19.04 | 1.18 |
| 02/13 | 567 | 567 | 552 | 555 | -1.42% | 6,670,200 | 1兆1812億 | -7.29% | 19.24 | 1.2 |
| 02/12 | 567 | 567 | 561 | 563 | +0.24% | 8,987,400 | 1兆1982億 | -6.58% | 19.52 | 1.21 |
| 02/10 | 566 | 567 | 558 | 562 | +2.06% | 8,136,600 | 1兆1953億 | -7.26% | 19.48 | 1.21 |
| 02/07 | 542 | 552 | 542 | 551 | +2.16% | 10,085,400 | 1兆1712億 | -9.58% | 19.08 | 1.19 |
| 02/06 | 550 | 555 | 539 | 539 | -1.58% | 10,020,000 | 1兆1464億 | -12.07% | 18.68 | 1.16 |
| 02/05 | 543 | 551 | 542 | 548 | +0.74% | 17,373,300 | 1兆1649億 | -11.24% | 18.98 | 1.18 |
| 02/04 | 545 | 547 | 535 | 544 | -2.39% | 17,870,100 | 1兆1563億 | -12.31% | 18.84 | 1.17 |
| 02/03 | 574 | 575 | 554 | 557 | -3.02% | 9,796,800 | 1兆1847億 | -10.59% | 19.3 | 1.2 |
| 01/31 | 563 | 576 | 558 | 574 | +2.74% | 15,411,900 | 1兆2216億 | -8.25% | 19.9 | 1.24 |
| 01/30 | 568 | 570 | 553 | 559 | -3.29% | 15,955,200 | 1兆1890億 | -10.99% | 19.37 | 1.2 |
| 01/29 | 577 | 578 | 567 | 578 | +1.17% | 11,687,400 | 1兆2294億 | -8.4% | 20.03 | 1.25 |
| 01/28 | 575 | 576 | 569 | 571 | +0.65% | 12,076,500 | 1兆2152億 | -9.6% | 19.8 | 1.23 |
| 01/27 | 573 | 576 | 568 | 568 | -4.33% | 19,099,500 | 1兆2074億 | -10.46% | 19.67 | 1.22 |
| 01/24 | 600 | 615 | 590 | 593 | -6.37% | 24,907,200 | 1兆2620億 | -6.56% | 20.56 | 1.28 |
| 01/23 | 644 | 646 | 632 | 634 | -1.4% | 8,545,800 | 1兆3478億 | -0.37% | 21.96 | 1.37 |
| 01/22 | 641 | 645 | 635 | 643 | +0.26% | 6,034,800 | 1兆3669億 | +1.05% | 22.27 | 1.39 |
| 01/21 | 645 | 647 | 641 | 641 | +0.16% | 4,224,300 | 1兆3634億 | +0.94% | 22.21 | 1.38 |
| 01/20 | 640 | 644 | 638 | 640 | -0.47% | 3,692,100 | 1兆3613億 | +0.79% | 22.18 | 1.38 |
| 01/17 | 643 | 644 | 640 | 643 | -0.1% | 5,446,500 | 1兆3676億 | +1.42% | 22.28 | 1.39 |
| 01/16 | 647 | 649 | 642 | 644 | -0.46% | 5,583,900 | 1兆3691億 | +1.85% | 22.31 | 1.39 |
| 01/15 | 645 | 649 | 638 | 647 | +0.31% | 10,826,700 | 1兆3754億 | +2.32% | 22.41 | 1.39 |
| 01/14 | 648 | 649 | 641 | 645 | -3.59% | 10,858,800 | 1兆3712億 | +2% | 22.34 | 1.39 |
| 01/10 | 657 | 669 | 654 | 669 | +1.16% | 12,056,700 | 1兆4222億 | +5.97% | 23.17 | 1.44 |
| 01/09 | 659 | 667 | 656 | 661 | +0.2% | 9,516,300 | 1兆4059億 | +5.09% | 22.91 | 1.42 |
| 01/08 | 647 | 660 | 646 | 660 | +2.86% | 9,144,600 | 1兆4031億 | +5.04% | 22.86 | 1.42 |
| 01/07 | 633 | 642 | 633 | 641 | +0.68% | 6,038,400 | 1兆3641億 | +2.45% | 22.22 | 1.38 |
| 01/06 | 633 | 638 | 627 | 637 | -0.62% | 8,931,900 | 1兆3549億 | +1.92% | 22.07 | 1.37 |
| 2013 |
| 12/30 | 646 | 646 | 638 | 641 | -0.26% | 6,778,200 | 1兆3634億 | +2.56% | 22.21 | 1.38 |
| 12/27 | 639 | 644 | 634 | 643 | +1.1% | 6,034,200 | 1兆3669億 | +2.99% | 22.27 | 1.39 |
| 12/26 | 629 | 636 | 625 | 636 | +1.6% | 4,993,200 | 1兆3520億 | +2.03% | 22.03 | 1.37 |
| 12/25 | 625 | 627 | 622 | 626 | -0.27% | 4,227,600 | 1兆3308億 | +0.43% | 21.68 | 1.35 |
| 12/24 | 629 | 631 | 626 | 627 | -0.32% | 5,751,900 | 1兆3343億 | +0.53% | 21.74 | 1.35 |
| 12/20 | 629 | 631 | 626 | 629 | -0.05% | 7,151,100 | 1兆3386億 | +0.85% | 21.81 | 1.36 |
| 12/19 | 627 | 632 | 626 | 630 | +1.4% | 8,290,800 | 1兆3393億 | +0.91% | 21.82 | 1.36 |
| 12/18 | 615 | 621 | 613 | 621 | +1.09% | 7,046,700 | 1兆3208億 | -0.64% | 21.52 | 1.34 |
| 12/17 | 612 | 615 | 609 | 614 | +0.99% | 5,795,700 | 1兆3067億 | -1.71% | 21.29 | 1.32 |
| 12/16 | 612 | 616 | 607 | 608 | -1.14% | 4,292,400 | 1兆2939億 | -2.82% | 21.08 | 1.31 |
| 12/13 | 611 | 623 | 604 | 615 | +0.16% | 18,225,600 | 1兆3088億 | -1.86% | 21.32 | 1.33 |
| 12/12 | 620 | 621 | 611 | 614 | -1.92% | 5,575,500 | 1兆3067億 | -2.02% | 21.29 | 1.32 |
| 12/11 | 633 | 635 | 622 | 626 | -0.53% | 6,637,200 | 1兆3322億 | -0.11% | 21.7 | 1.35 |
| 12/10 | 623 | 630 | 620 | 630 | +1.18% | 6,572,100 | 1兆3393億 | +0.43% | 21.82 | 1.36 |
| 12/09 | 623 | 624 | 619 | 622 | +2.13% | 6,627,000 | 1兆3237億 | -0.59% | 21.57 | 1.34 |
| 12/06 | 600 | 611 | 598 | 609 | -0.65% | 9,260,700 | 1兆2960億 | -2.51% | 21.12 | 1.31 |
| 12/05 | 617 | 622 | 613 | 613 | -2.59% | 14,491,200 | 1兆3045億 | -1.87% | 21.25 | 1.32 |
| 12/04 | 633 | 635 | 626 | 630 | -2.18% | 8,879,100 | 1兆3393億 | +0.75% | 21.82 | 1.36 |
| 12/03 | 633 | 646 | 632 | 644 | +2.01% | 13,207,800 | 1兆3691億 | +3.32% | 22.31 | 1.39 |
| 12/02 | 630 | 631 | 627 | 631 | +0.69% | 4,927,800 | 1兆3421億 | +1.61% | 21.87 | 1.36 |
| 11/29 | 626 | 628 | 620 | 627 | +0.05% | 7,801,200 | 1兆3329億 | +1.24% | 21.72 | 1.35 |
| 11/28 | 623 | 628 | 622 | 626 | +1.35% | 6,937,800 | 1兆3322億 | +1.35% | 21.7 | 1.35 |
| 11/27 | 615 | 621 | 614 | 618 | +0.22% | 6,183,300 | 1兆3145億 | +0.16% | 21.42 | 1.33 |
| 11/26 | 620 | 623 | 615 | 617 | -0.96% | 11,945,700 | 1兆3116億 | +0.11% | 21.37 | 1.33 |
| 11/25 | 626 | 626 | 619 | 623 | +0.48% | 9,210,600 | 1兆3244億 | +1.08% | 21.58 | 1.34 |
| 11/22 | 626 | 627 | 617 | 620 | -0.69% | 14,013,300 | 1兆3180億 | +0.76% | 21.47 | 1.34 |
| 11/21 | 627 | 627 | 615 | 624 | +0.21% | 18,429,000 | 1兆3272億 | +1.46% | 21.62 | 1.34 |
| 11/20 | 637 | 638 | 612 | 623 | -3.91% | 20,982,900 | 1兆3244億 | +1.58% | 21.58 | 1.34 |
| 11/19 | 643 | 650 | 640 | 648 | +1.09% | 13,332,600 | 1兆3783億 | +5.88% | 22.46 | 1.4 |
| 11/18 | 640 | 644 | 636 | 641 | +0.42% | 6,268,500 | 1兆3634億 | +5.08% | 22.21 | 1.38 |
| 11/15 | 636 | 640 | 631 | 638 | +0.95% | 7,707,300 | 1兆3577億 | +4.99% | 22.12 | 1.38 |
| 11/14 | 628 | 634 | 627 | 632 | +0.42% | 13,667,100 | 1兆3449億 | +4.52% | 21.91 | 1.36 |
| 11/13 | 625 | 633 | 624 | 630 | -0.58% | 5,931,000 | 1兆3393億 | +4.6% | 21.82 | 1.36 |
| 11/12 | 630 | 637 | 630 | 633 | +0.32% | 7,893,300 | 1兆3471億 | +5.56% | 21.95 | 1.36 |
| 11/11 | 629 | 632 | 624 | 631 | +1.55% | 7,418,700 | 1兆3428億 | +5.57% | 21.88 | 1.36 |
| 11/08 | 620 | 624 | 617 | 622 | -0.37% | 5,766,300 | 1兆3223億 | +4.48% | 21.54 | 1.34 |
| 11/07 | 626 | 627 | 616 | 624 | -0.11% | 7,712,100 | 1兆3272億 | +5.05% | 21.62 | 1.34 |
| 11/06 | 611 | 627 | 608 | 625 | +2.18% | 9,995,100 | 1兆3286億 | +5.52% | 21.65 | 1.35 |
| 11/05 | 601 | 612 | 599 | 611 | +2.29% | 8,505,900 | 1兆3003億 | +3.44% | 21.18 | 1.32 |
| 11/01 | 606 | 606 | 595 | 598 | -1.38% | 6,821,400 | 1兆2712億 | +1.13% | 20.71 | 1.29 |
| 10/31 | 593 | 610 | 590 | 606 | +2.13% | 8,972,700 | 1兆2889億 | +2.54% | 21 | 1.31 |
| 10/30 | 598 | 599 | 589 | 593 | +0.17% | 5,938,200 | 1兆2620億 | +0.39% | 20.56 | 1.28 |
