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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 929 | 931 | 915 | 924 | +0.95% | 6,234,600 | 1兆4260億 | -2.15% | 18.66 | 0.67 |
| 03/28 | 910 | 917 | 907 | 915 | -0.69% | 5,934,900 | 1兆4126億 | -3.38% | 18.49 | 0.66 |
| 03/27 | 903 | 925 | 890 | 921 | +1.73% | 7,911,300 | 1兆4224億 | -2.92% | 18.62 | 0.67 |
| 03/26 | 894 | 907 | 894 | 906 | +0.67% | 5,964,000 | 1兆3982億 | -4.77% | 18.3 | 0.66 |
| 03/25 | 881 | 906 | 875 | 900 | +2.31% | 8,133,900 | 1兆3889億 | -5.6% | 18.18 | 0.65 |
| 03/24 | 880 | 888 | 874 | 879 | -0.34% | 8,928,300 | 1兆3575億 | -7.83% | 17.77 | 0.64 |
| 03/20 | 904 | 910 | 882 | 882 | -1.74% | 6,623,700 | 1兆3622億 | -7.8% | 17.83 | 0.64 |
| 03/19 | 914 | 916 | 897 | 898 | -1.32% | 7,098,900 | 1兆3864億 | -6.46% | 18.15 | 0.65 |
| 03/18 | 930 | 932 | 909 | 910 | -0.07% | 4,746,000 | 1兆4049億 | -5.5% | 18.39 | 0.66 |
| 03/17 | 907 | 919 | 902 | 911 | -0.07% | 5,164,500 | 1兆4059億 | -5.63% | 18.4 | 0.66 |
| 03/14 | 920 | 927 | 908 | 911 | -4.27% | 14,318,100 | 1兆4069億 | -5.66% | 18.41 | 0.66 |
| 03/13 | 951 | 960 | 947 | 952 | -0.35% | 4,370,100 | 1兆4697億 | -1.55% | 19.24 | 0.69 |
| 03/12 | 965 | 968 | 952 | 955 | -2.45% | 5,753,700 | 1兆4749億 | -1.21% | 19.3 | 0.69 |
| 03/11 | 978 | 982 | 970 | 979 | +0.86% | 3,976,500 | 1兆5119億 | +1.49% | 19.79 | 0.71 |
| 03/10 | 980 | 985 | 967 | 971 | -1.89% | 5,607,300 | 1兆4991億 | +0.52% | 19.62 | 0.71 |
| 03/07 | 997 | 998 | 979 | 990 | -0.34% | 5,998,800 | 1兆5279億 | +2.34% | 20 | 0.72 |
| 03/06 | 981 | 996 | 974 | 993 | +1.74% | 6,408,600 | 1兆5330億 | +2.69% | 20.06 | 0.72 |
| 03/05 | 981 | 987 | 974 | 976 | +0.69% | 5,787,000 | 1兆5068億 | +0.83% | 19.72 | 0.71 |
| 03/04 | 942 | 973 | 937 | 969 | +2.9% | 6,783,300 | 1兆4965億 | +0.03% | 19.59 | 0.7 |
| 03/03 | 958 | 958 | 936 | 942 | -3.35% | 8,291,700 | 1兆4543億 | -2.79% | 19.03 | 0.68 |
| 02/28 | 972 | 979 | 964 | 975 | -0.34% | 6,072,300 | 1兆5047億 | +0.27% | 19.69 | 0.71 |
| 02/27 | 979 | 990 | 973 | 978 | -1.18% | 7,035,600 | 1兆5099億 | +0.31% | 19.76 | 0.71 |
| 02/26 | 990 | 1,000 | 982 | 990 | -0.37% | 6,036,900 | 1兆5279億 | +1.3% | 20 | 0.72 |
| 02/25 | 999 | 1,000 | 991 | 993 | +0.27% | 6,024,900 | 1兆5335億 | +1.57% | 20.07 | 0.72 |
| 02/24 | 981 | 993 | 972 | 991 | +0.51% | 8,433,600 | 1兆5294億 | +1.3% | 20.02 | 0.72 |
| 02/21 | 964 | 989 | 964 | 986 | +2.92% | 8,357,700 | 1兆5217億 | +0.68% | 19.92 | 0.72 |
| 02/20 | 968 | 969 | 956 | 958 | -1.41% | 7,299,600 | 1兆4785億 | -2.28% | 19.35 | 0.7 |
| 02/19 | 963 | 974 | 959 | 971 | +0.8% | 5,430,600 | 1兆4996億 | -1.09% | 19.63 | 0.71 |
| 02/18 | 941 | 966 | 940 | 964 | +3.81% | 7,331,700 | 1兆4877億 | -1.97% | 19.47 | 0.7 |
| 02/17 | 934 | 935 | 917 | 928 | -1.28% | 7,237,200 | 1兆4332億 | -5.75% | 18.76 | 0.67 |
| 02/14 | 953 | 967 | 931 | 940 | -1.88% | 9,817,500 | 1兆4517億 | -4.92% | 19 | 0.68 |
| 02/13 | 982 | 985 | 954 | 958 | -1.91% | 5,538,900 | 1兆4795億 | -3.3% | 19.36 | 0.7 |
| 02/12 | 969 | 987 | 966 | 977 | +1.91% | 8,532,600 | 1兆5083億 | -1.51% | 19.74 | 0.71 |
| 02/10 | 954 | 960 | 939 | 959 | +1.41% | 7,431,300 | 1兆4800億 | -3.26% | 19.37 | 0.7 |
| 02/07 | 957 | 959 | 937 | 945 | +0.57% | 8,074,800 | 1兆4594億 | -4.8% | 19.1 | 0.69 |
| 02/06 | 942 | 949 | 934 | 940 | +0.21% | 9,389,100 | 1兆4512億 | -5.43% | 18.99 | 0.68 |
| 02/05 | 963 | 965 | 925 | 938 | +2.74% | 15,164,700 | 1兆4481億 | -5.73% | 18.95 | 0.68 |
| 02/04 | 960 | 964 | 913 | 913 | -8.73% | 21,734,400 | 1兆4095億 | -8.33% | 18.45 | 0.66 |
| 02/03 | 1,006 | 1,024 | 1,000 | 1,000 | -0.86% | 10,845,000 | 1兆5443億 | +0.33% | 20.21 | 0.73 |
| 01/31 | 1,013 | 1,040 | 1,007 | 1,009 | +2.75% | 20,296,800 | 1兆5577億 | +1.41% | 20.39 | 0.73 |
| 01/30 | 992 | 992 | 973 | 982 | -3.25% | 10,296,000 | 1兆5160億 | -1.11% | 19.84 | 0.71 |
| 01/29 | 1,017 | 1,022 | 1,010 | 1,015 | +0.79% | 9,786,300 | 1兆5670億 | +2.42% | 20.51 | 0.74 |
| 01/28 | 992 | 1,012 | 981 | 1,007 | +2.93% | 10,858,500 | 1兆5546億 | +1.92% | 20.35 | 0.73 |
| 01/27 | 973 | 990 | 972 | 978 | -3.45% | 12,569,400 | 1兆5104億 | -0.68% | 19.77 | 0.71 |
| 01/24 | 1,021 | 1,022 | 1,004 | 1,013 | -3.25% | 17,681,400 | 1兆5644億 | +3.09% | 20.48 | 0.74 |
| 01/23 | 1,040 | 1,057 | 1,040 | 1,047 | +3.39% | 16,595,700 | 1兆6169億 | +6.98% | 21.16 | 0.76 |
| 01/22 | 1,013 | 1,021 | 1,004 | 1,013 | -0.26% | 7,921,800 | 1兆5639億 | +3.9% | 20.47 | 0.74 |
| 01/21 | 1,012 | 1,025 | 1,011 | 1,016 | +0.79% | 5,358,600 | 1兆5680億 | +4.39% | 20.52 | 0.74 |
| 01/20 | 1,018 | 1,022 | 1,005 | 1,008 | -0.23% | 4,384,500 | 1兆5557億 | +3.67% | 20.36 | 0.73 |
| 01/17 | 1,012 | 1,016 | 1,001 | 1,010 | -0.39% | 5,590,500 | 1兆5593億 | +4.23% | 20.41 | 0.73 |
| 01/16 | 1,023 | 1,030 | 1,011 | 1,014 | +0.26% | 6,259,800 | 1兆5654億 | +4.97% | 20.49 | 0.74 |
| 01/15 | 1,003 | 1,014 | 1,002 | 1,011 | +2.19% | 6,929,100 | 1兆5613億 | +5.13% | 20.44 | 0.73 |
| 01/14 | 987 | 999 | 980 | 990 | -3.13% | 10,591,500 | 1兆5279億 | +3.09% | 20 | 0.72 |
| 01/10 | 1,012 | 1,025 | 1,002 | 1,022 | -0.65% | 12,612,900 | 1兆5773億 | +6.76% | 20.64 | 0.74 |
| 01/09 | 1,040 | 1,042 | 1,010 | 1,028 | +3.94% | 15,545,700 | 1兆5876億 | +7.79% | 20.78 | 0.75 |
| 01/08 | 975 | 989 | 968 | 989 | +2.63% | 8,485,800 | 1兆5274億 | +4.14% | 19.99 | 0.72 |
| 01/07 | 968 | 972 | 961 | 964 | -1.16% | 6,635,100 | 1兆4882億 | +1.8% | 19.48 | 0.7 |
| 01/06 | 990 | 994 | 968 | 975 | -1.85% | 10,606,800 | 1兆5057億 | +3.1% | 19.71 | 0.71 |
| 2013 |
| 12/30 | 984 | 996 | 980 | 994 | +1.53% | 6,974,400 | 1兆5340億 | +5.37% | 20.08 | 0.72 |
| 12/27 | 969 | 979 | 965 | 979 | +1.31% | 7,049,700 | 1兆5109億 | +4.34% | 19.78 | 0.71 |
| 12/26 | 958 | 969 | 956 | 966 | +1.26% | 6,470,400 | 1兆4913億 | +3.54% | 19.52 | 0.7 |
| 12/25 | 940 | 955 | 939 | 954 | +0.63% | 6,559,500 | 1兆4728億 | +2.69% | 19.28 | 0.69 |
| 12/24 | 954 | 959 | 945 | 948 | -0.63% | 7,680,000 | 1兆4635億 | +2.6% | 19.16 | 0.69 |
| 12/20 | 937 | 956 | 937 | 954 | +0.6% | 8,243,700 | 1兆4728億 | +3.7% | 19.28 | 0.69 |
| 12/19 | 964 | 967 | 944 | 948 | +0.53% | 11,231,100 | 1兆4641億 | +3.53% | 19.16 | 0.69 |
| 12/18 | 920 | 945 | 920 | 943 | +1.95% | 8,426,400 | 1兆4563億 | +3.44% | 19.06 | 0.69 |
| 12/17 | 933 | 933 | 922 | 925 | +0.11% | 5,664,900 | 1兆4286億 | +2.02% | 18.7 | 0.67 |
| 12/16 | 929 | 935 | 918 | 924 | -0.47% | 8,010,300 | 1兆4270億 | +2.36% | 18.68 | 0.67 |
| 12/13 | 944 | 952 | 927 | 929 | +0.14% | 20,845,800 | 1兆4337億 | +3.41% | 18.76 | 0.67 |
| 12/12 | 944 | 945 | 921 | 927 | -2.86% | 15,392,400 | 1兆4316億 | +3.84% | 18.74 | 0.67 |
| 12/11 | 951 | 960 | 947 | 955 | -0.62% | 7,254,300 | 1兆4738億 | +7.39% | 19.29 | 0.69 |
| 12/10 | 963 | 967 | 958 | 961 | -0.93% | 6,259,200 | 1兆4831億 | +8.8% | 19.41 | 0.7 |
| 12/09 | 970 | 978 | 963 | 970 | +1.78% | 10,568,400 | 1兆4970億 | +10.57% | 19.59 | 0.7 |
| 12/06 | 922 | 954 | 920 | 953 | +3.97% | 12,921,600 | 1兆4708億 | +9.5% | 19.25 | 0.69 |
| 12/05 | 927 | 938 | 916 | 916 | -1.43% | 8,817,000 | 1兆4147億 | +6.06% | 18.52 | 0.67 |
| 12/04 | 935 | 939 | 921 | 930 | -2.31% | 10,337,100 | 1兆4352億 | +8.35% | 18.79 | 0.68 |
| 12/03 | 940 | 958 | 938 | 952 | +3.03% | 11,779,800 | 1兆4692億 | +11.7% | 19.23 | 0.69 |
| 12/02 | 931 | 933 | 921 | 924 | -0.93% | 5,953,800 | 1兆4260億 | +9.44% | 18.66 | 0.67 |
| 11/29 | 921 | 934 | 920 | 932 | +0.11% | 9,551,400 | 1兆4394億 | +11.39% | 18.84 | 0.68 |
| 11/28 | 930 | 933 | 924 | 931 | +1.2% | 7,278,600 | 1兆4378億 | +12.07% | 18.82 | 0.68 |
| 11/27 | 932 | 933 | 920 | 920 | -1.5% | 11,420,700 | 1兆4208億 | +11.56% | 18.6 | 0.67 |
| 11/26 | 907 | 945 | 907 | 934 | +4.28% | 24,561,600 | 1兆4424億 | +14.08% | 18.88 | 0.68 |
| 11/25 | 881 | 896 | 881 | 896 | +2.99% | 11,353,500 | 1兆3833億 | +10.07% | 18.1 | 0.65 |
| 11/22 | 877 | 880 | 862 | 870 | +0.27% | 12,387,300 | 1兆3431億 | +7.54% | 17.58 | 0.63 |
| 11/21 | 856 | 869 | 855 | 868 | +1.96% | 8,944,800 | 1兆3395億 | +7.65% | 17.53 | 0.63 |
| 11/20 | 852 | 855 | 846 | 851 | +0.91% | 7,050,300 | 1兆3138億 | +6.11% | 17.2 | 0.62 |
| 11/19 | 848 | 853 | 840 | 843 | -1.29% | 6,886,500 | 1兆3020億 | +5.55% | 17.04 | 0.61 |
| 11/18 | 856 | 858 | 848 | 854 | +0.51% | 7,730,100 | 1兆3189億 | +7.19% | 17.26 | 0.62 |
| 11/15 | 843 | 852 | 843 | 850 | +1.84% | 11,764,800 | 1兆3122億 | +7.19% | 17.18 | 0.62 |
| 11/14 | 827 | 840 | 827 | 835 | +1.25% | 11,258,100 | 1兆2886億 | +5.65% | 16.87 | 0.61 |
| 11/13 | 815 | 826 | 815 | 824 | +0.28% | 6,627,900 | 1兆2726億 | +4.88% | 16.66 | 0.6 |
| 11/12 | 812 | 822 | 809 | 822 | +0.98% | 8,824,200 | 1兆2690億 | +4.98% | 16.61 | 0.6 |
| 11/11 | 810 | 815 | 807 | 814 | +1.67% | 5,002,200 | 1兆2567億 | +4.36% | 16.45 | 0.59 |
| 11/08 | 796 | 803 | 796 | 801 | -1.19% | 6,417,000 | 1兆2361億 | +2.91% | 16.18 | 0.58 |
| 11/07 | 815 | 819 | 805 | 810 | -1.22% | 6,528,000 | 1兆2510億 | +4.29% | 16.37 | 0.59 |
| 11/06 | 810 | 826 | 810 | 820 | +1.32% | 8,357,400 | 1兆2664億 | +5.71% | 16.58 | 0.6 |
| 11/05 | 808 | 815 | 804 | 810 | +1.25% | 12,882,600 | 1兆2500億 | +4.47% | 16.36 | 0.59 |
| 11/01 | 803 | 810 | 795 | 800 | +0.25% | 9,547,200 | 1兆2345億 | +3.32% | 16.16 | 0.58 |
| 10/31 | 792 | 803 | 784 | 798 | +3.19% | 13,348,500 | 1兆2314億 | +3.06% | 16.12 | 0.58 |
| 10/30 | 773 | 784 | 766 | 773 | +1.31% | 11,409,600 | 1兆1934億 | -0.13% | 15.62 | 0.56 |
