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 | 1,368 | 1,379 | 1,354 | 1,367 | +1.48% | 4,965,000 | 1兆7090億 | -0.87% | 12.88 | 1.83 |
| 03/28 | 1,313 | 1,348 | 1,313 | 1,347 | +2.28% | 4,486,000 | 1兆6923億 | -2.53% | 12.75 | 1.81 |
| 03/27 | 1,282 | 1,320 | 1,274 | 1,317 | -2.3% | 8,718,000 | 1兆6547億 | -4.84% | 12.47 | 1.77 |
| 03/26 | 1,339 | 1,355 | 1,335 | 1,348 | +3.3% | 5,974,000 | 1兆6936億 | -2.95% | 12.76 | 1.81 |
| 03/25 | 1,288 | 1,319 | 1,286 | 1,305 | -0.38% | 4,887,000 | 1兆6396億 | -6.25% | 12.35 | 1.75 |
| 03/24 | 1,282 | 1,337 | 1,267 | 1,310 | -0.08% | 8,670,000 | 1兆6459億 | -6.09% | 12.4 | 1.76 |
| 03/20 | 1,336 | 1,347 | 1,294 | 1,311 | -2.02% | 8,644,000 | 1兆6471億 | -6.29% | 12.41 | 1.76 |
| 03/19 | 1,330 | 1,359 | 1,321 | 1,338 | +1.06% | 6,676,000 | 1兆6810億 | -4.7% | 12.67 | 1.8 |
| 03/18 | 1,370 | 1,370 | 1,321 | 1,324 | -1.34% | 5,777,000 | 1兆6634億 | -5.97% | 12.53 | 1.78 |
| 03/17 | 1,320 | 1,345 | 1,315 | 1,342 | +2.21% | 6,632,000 | 1兆6861億 | -5.09% | 12.7 | 1.8 |
| 03/14 | 1,340 | 1,348 | 1,311 | 1,313 | -5.2% | 9,188,000 | 1兆6496億 | -7.67% | 12.43 | 1.76 |
| 03/13 | 1,397 | 1,408 | 1,383 | 1,385 | -1.28% | 4,381,000 | 1兆7401億 | -3.15% | 13.11 | 1.86 |
| 03/12 | 1,418 | 1,442 | 1,401 | 1,403 | -1.75% | 5,950,000 | 1兆7627億 | -2.09% | 13.28 | 1.88 |
| 03/11 | 1,410 | 1,433 | 1,410 | 1,428 | +1.56% | 4,839,000 | 1兆7941億 | -0.49% | 13.52 | 1.92 |
| 03/10 | 1,412 | 1,427 | 1,402 | 1,406 | -0.85% | 4,679,000 | 1兆7665億 | -2.23% | 13.31 | 1.89 |
| 03/07 | 1,423 | 1,427 | 1,409 | 1,418 | +0.28% | 4,863,000 | 1兆7816億 | -1.94% | 13.42 | 1.9 |
| 03/06 | 1,401 | 1,414 | 1,386 | 1,414 | +0.43% | 6,278,000 | 1兆7765億 | -2.82% | 13.39 | 1.9 |
| 03/05 | 1,432 | 1,439 | 1,408 | 1,408 | -0.49% | 5,181,000 | 1兆7690億 | -4.02% | 13.33 | 1.89 |
| 03/04 | 1,394 | 1,423 | 1,391 | 1,415 | -0.07% | 5,112,000 | 1兆7778億 | -4.33% | 13.4 | 1.9 |
| 03/03 | 1,400 | 1,420 | 1,385 | 1,416 | -0.49% | 5,383,000 | 1兆7790億 | -4.97% | 13.4 | 1.9 |
| 02/28 | 1,450 | 1,452 | 1,412 | 1,423 | -1.32% | 5,157,000 | 1兆7878億 | -5.45% | 13.47 | 1.91 |
| 02/27 | 1,440 | 1,454 | 1,424 | 1,442 | +0.77% | 6,286,000 | 1兆8117億 | -5.19% | 13.65 | 1.94 |
| 02/26 | 1,427 | 1,443 | 1,422 | 1,431 | -0.07% | 5,419,000 | 1兆7979億 | -6.84% | 13.55 | 1.92 |
| 02/25 | 1,463 | 1,464 | 1,425 | 1,432 | +0.28% | 7,475,000 | 1兆7991億 | -7.67% | 13.56 | 1.92 |
| 02/24 | 1,441 | 1,452 | 1,414 | 1,428 | -0.9% | 6,269,000 | 1兆7941億 | -8.81% | 13.52 | 1.92 |
| 02/21 | 1,434 | 1,455 | 1,429 | 1,441 | +2.64% | 6,402,000 | 1兆8105億 | -8.86% | 13.64 | 1.93 |
| 02/20 | 1,425 | 1,438 | 1,402 | 1,404 | -1.82% | 8,791,000 | 1兆7640億 | -11.92% | 13.29 | 1.88 |
| 02/19 | 1,440 | 1,446 | 1,419 | 1,430 | -0.42% | 6,340,000 | 1兆7966億 | -11.07% | 13.54 | 1.92 |
| 02/18 | 1,394 | 1,437 | 1,391 | 1,436 | +3.61% | 7,981,000 | 1兆8042億 | -11.25% | 13.59 | 1.93 |
| 02/17 | 1,405 | 1,411 | 1,378 | 1,386 | -1.07% | 9,151,000 | 1兆7413億 | -15.02% | 13.12 | 1.86 |
| 02/14 | 1,445 | 1,451 | 1,392 | 1,401 | -1.75% | 7,924,000 | 1兆7602億 | -14.88% | 13.26 | 1.88 |
| 02/13 | 1,451 | 1,454 | 1,420 | 1,426 | -1.18% | 8,748,000 | 1兆7916億 | -13.99% | 13.5 | 1.91 |
| 02/12 | 1,425 | 1,476 | 1,412 | 1,443 | -2.76% | 17,712,000 | 1兆8130億 | -13.49% | 13.66 | 1.94 |
| 02/10 | 1,541 | 1,542 | 1,456 | 1,484 | -3.64% | 14,587,000 | 1兆8645億 | -11.56% | 14.05 | 1.99 |
| 02/07 | 1,553 | 1,555 | 1,511 | 1,540 | +2.53% | 6,312,000 | 1兆9348億 | -8.82% | 14.58 | 2.07 |
| 02/06 | 1,488 | 1,518 | 1,471 | 1,502 | +2.39% | 7,763,000 | 1兆8871億 | -11.44% | 14.22 | 2.02 |
| 02/05 | 1,480 | 1,491 | 1,456 | 1,467 | +0.89% | 7,759,000 | 1兆8431億 | -13.91% | 13.89 | 1.97 |
| 02/04 | 1,458 | 1,473 | 1,432 | 1,454 | -3.77% | 9,133,000 | 1兆8268億 | -15.12% | 13.76 | 1.95 |
| 02/03 | 1,559 | 1,568 | 1,507 | 1,511 | -5.44% | 9,907,000 | 1兆8984億 | -12.25% | 14.3 | 2.03 |
| 01/31 | 1,646 | 1,649 | 1,585 | 1,598 | -2.5% | 8,633,000 | 2兆77億 | -7.58% | 15.13 | 2.14 |
| 01/30 | 1,675 | 1,689 | 1,623 | 1,639 | -4.99% | 7,888,000 | 2兆592億 | -5.48% | 15.52 | 2.2 |
| 01/29 | 1,737 | 1,739 | 1,707 | 1,725 | +1.41% | 5,397,000 | 2兆1673億 | -0.58% | 16.33 | 2.32 |
| 01/28 | 1,717 | 1,731 | 1,701 | 1,701 | +0.71% | 5,959,000 | 2兆1371億 | -1.79% | 16.1 | 2.28 |
| 01/27 | 1,711 | 1,737 | 1,689 | 1,689 | -5.7% | 6,903,000 | 2兆1220億 | -2.31% | 15.99 | 2.27 |
| 01/24 | 1,810 | 1,810 | 1,757 | 1,791 | -1.65% | 6,886,000 | 2兆2502億 | +3.59% | 16.95 | 2.4 |
| 01/23 | 1,822 | 1,852 | 1,817 | 1,821 | +0.22% | 6,619,000 | 2兆2879億 | +5.63% | 17.24 | 2.44 |
| 01/22 | 1,813 | 1,824 | 1,793 | 1,817 | +0.33% | 5,088,000 | 2兆2829億 | +5.7% | 17.2 | 2.44 |
| 01/21 | 1,812 | 1,822 | 1,800 | 1,811 | +0.22% | 3,692,000 | 2兆2753億 | +5.6% | 17.14 | 2.43 |
| 01/20 | 1,812 | 1,822 | 1,789 | 1,807 | -0.06% | 4,086,000 | 2兆2703億 | +5.55% | 17.11 | 2.43 |
| 01/17 | 1,768 | 1,812 | 1,754 | 1,808 | +3.14% | 7,197,000 | 2兆2716億 | +5.98% | 17.12 | 2.43 |
| 01/16 | 1,769 | 1,785 | 1,751 | 1,753 | +0.23% | 5,046,000 | 2兆2025億 | +3.18% | 16.6 | 2.35 |
| 01/15 | 1,746 | 1,759 | 1,733 | 1,749 | +2.7% | 5,200,000 | 2兆1974億 | +3.19% | 16.56 | 2.35 |
| 01/14 | 1,710 | 1,737 | 1,693 | 1,703 | -2.96% | 5,464,000 | 2兆1396億 | +0.53% | 16.12 | 2.29 |
| 01/10 | 1,744 | 1,758 | 1,721 | 1,755 | +0.46% | 5,565,000 | 2兆2050億 | +3.6% | 16.61 | 2.36 |
| 01/09 | 1,739 | 1,767 | 1,718 | 1,747 | +2.1% | 6,601,000 | 2兆1949億 | +3.13% | 16.54 | 2.34 |
| 01/08 | 1,689 | 1,711 | 1,683 | 1,711 | +2.46% | 4,055,000 | 2兆1497億 | +0.94% | 16.2 | 2.3 |
| 01/07 | 1,710 | 1,713 | 1,665 | 1,670 | -2.17% | 5,378,000 | 2兆982億 | -1.59% | 15.81 | 2.24 |
| 01/06 | 1,740 | 1,742 | 1,702 | 1,707 | -1.84% | 4,083,000 | 2兆1447億 | +0.47% | 16.16 | 2.29 |
| 2013 |
| 12/30 | 1,742 | 1,749 | 1,729 | 1,739 | +0.52% | 3,766,000 | 2兆1849億 | +2.29% | 16.46 | 2.33 |
| 12/27 | 1,720 | 1,730 | 1,702 | 1,730 | +1.53% | 3,265,000 | 2兆1736億 | +1.94% | 16.38 | 2.32 |
| 12/26 | 1,680 | 1,709 | 1,679 | 1,704 | +1.67% | 2,875,000 | 2兆1409億 | +0.41% | 16.13 | 2.29 |
| 12/25 | 1,670 | 1,685 | 1,668 | 1,676 | -0.53% | 3,346,000 | 2兆1057億 | -1.18% | 15.87 | 2.25 |
| 12/24 | 1,694 | 1,705 | 1,679 | 1,685 | -0.06% | 3,871,000 | 2兆1170億 | -0.65% | 15.95 | 2.26 |
| 12/20 | 1,725 | 1,725 | 1,676 | 1,686 | -2.26% | 8,258,000 | 2兆1183億 | -0.53% | 15.96 | 2.26 |
| 12/19 | 1,715 | 1,732 | 1,700 | 1,725 | +3.29% | 9,014,000 | 2兆1673億 | +1.77% | 16.33 | 2.32 |
| 12/18 | 1,628 | 1,670 | 1,627 | 1,670 | +1.64% | 5,068,000 | 2兆982億 | -1.24% | 15.81 | 2.24 |
| 12/17 | 1,649 | 1,654 | 1,627 | 1,643 | +0.55% | 3,611,000 | 2兆642億 | -2.67% | 15.55 | 2.21 |
| 12/16 | 1,671 | 1,671 | 1,632 | 1,634 | -2.39% | 3,628,000 | 2兆529億 | -3.14% | 15.47 | 2.19 |
| 12/13 | 1,673 | 1,697 | 1,656 | 1,674 | -0.71% | 7,830,000 | 2兆1032億 | -0.65% | 15.85 | 2.25 |
| 12/12 | 1,657 | 1,691 | 1,656 | 1,686 | -0.65% | 2,978,000 | 2兆1183億 | +0.42% | 15.96 | 2.26 |
| 12/11 | 1,684 | 1,703 | 1,675 | 1,697 | -0.12% | 3,407,000 | 2兆1321億 | +1.5% | 16.06 | 2.28 |
| 12/10 | 1,719 | 1,727 | 1,694 | 1,699 | -1.79% | 5,118,000 | 2兆1346億 | +1.92% | 16.08 | 2.28 |
| 12/09 | 1,700 | 1,734 | 1,689 | 1,730 | +4.28% | 6,094,000 | 2兆1736億 | +4.15% | 16.38 | 2.32 |
| 12/06 | 1,628 | 1,666 | 1,623 | 1,659 | +0.79% | 4,060,000 | 2兆843億 | +0.61% | 15.71 | 2.23 |
| 12/05 | 1,659 | 1,674 | 1,643 | 1,646 | -0.78% | 4,890,000 | 2兆680億 | +0.3% | 15.58 | 2.21 |
| 12/04 | 1,675 | 1,680 | 1,656 | 1,659 | -2.64% | 6,215,000 | 2兆843億 | +1.59% | 15.71 | 2.23 |
| 12/03 | 1,730 | 1,733 | 1,702 | 1,704 | -1.16% | 5,591,000 | 2兆1409億 | +4.86% | 16.13 | 2.29 |
| 12/02 | 1,749 | 1,750 | 1,721 | 1,724 | -1.54% | 4,199,000 | 2兆1660億 | +6.75% | 16.32 | 2.31 |
| 11/29 | 1,757 | 1,768 | 1,728 | 1,751 | -1.46% | 5,389,000 | 2兆1999億 | +9.16% | 16.58 | 2.35 |
| 11/28 | 1,755 | 1,779 | 1,755 | 1,777 | +2.01% | 4,643,000 | 2兆2326億 | +11.48% | 16.82 | 2.38 |
| 11/27 | 1,738 | 1,756 | 1,725 | 1,742 | +0.99% | 6,212,000 | 2兆1886億 | +10.18% | 16.49 | 2.34 |
| 11/26 | 1,717 | 1,740 | 1,712 | 1,725 | +0.06% | 6,843,000 | 2兆1673億 | +9.8% | 16.33 | 2.32 |
| 11/25 | 1,709 | 1,733 | 1,697 | 1,724 | +2.19% | 6,027,000 | 2兆1660億 | +10.44% | 16.32 | 2.31 |
| 11/22 | 1,730 | 1,735 | 1,682 | 1,687 | -2.03% | 7,378,000 | 2兆1195億 | +8.77% | 15.97 | 2.26 |
| 11/21 | 1,689 | 1,730 | 1,685 | 1,722 | +2.99% | 8,980,000 | 2兆1635億 | +11.6% | 16.3 | 2.31 |
| 11/20 | 1,679 | 1,680 | 1,667 | 1,672 | +0.06% | 2,543,000 | 2兆1007億 | +9.14% | 15.83 | 2.24 |
| 11/19 | 1,688 | 1,690 | 1,662 | 1,671 | +0.06% | 3,569,000 | 2兆994億 | +9.72% | 15.82 | 2.24 |
| 11/18 | 1,685 | 1,690 | 1,661 | 1,670 | -0.12% | 3,621,000 | 2兆982億 | +10.3% | 15.81 | 2.24 |
| 11/15 | 1,647 | 1,678 | 1,642 | 1,672 | +2.51% | 6,570,000 | 2兆1007億 | +11.1% | 15.83 | 2.24 |
| 11/14 | 1,610 | 1,640 | 1,610 | 1,631 | +1.68% | 5,382,000 | 2兆492億 | +9.02% | 15.44 | 2.19 |
| 11/13 | 1,582 | 1,607 | 1,582 | 1,604 | +0.06% | 4,678,000 | 2兆152億 | +7.87% | 15.18 | 2.15 |
| 11/12 | 1,585 | 1,605 | 1,572 | 1,603 | +0.56% | 6,490,000 | 2兆140億 | +8.46% | 15.18 | 2.15 |
| 11/11 | 1,598 | 1,625 | 1,582 | 1,594 | +4.87% | 7,965,000 | 2兆27億 | +8.36% | 15.09 | 2.14 |
| 11/08 | 1,520 | 1,533 | 1,513 | 1,520 | -0.59% | 3,072,000 | 1兆9097億 | +3.9% | 14.39 | 2.04 |
| 11/07 | 1,551 | 1,562 | 1,529 | 1,529 | -2.18% | 3,303,000 | 1兆9210億 | +4.8% | 14.47 | 2.05 |
| 11/06 | 1,535 | 1,568 | 1,528 | 1,563 | +0.84% | 6,041,000 | 1兆9637億 | +7.35% | 14.8 | 2.1 |
| 11/05 | 1,550 | 1,575 | 1,517 | 1,550 | +7.94% | 10,546,000 | 1兆9474億 | +6.9% | 14.67 | 2.08 |
| 11/01 | 1,454 | 1,458 | 1,422 | 1,436 | -0.83% | 2,350,000 | 1兆8042億 | -0.69% | 13.59 | 1.93 |
| 10/31 | 1,456 | 1,484 | 1,447 | 1,448 | -0.48% | 2,817,000 | 1兆8192億 | -0.07% | 13.71 | 1.94 |
| 10/30 | 1,465 | 1,469 | 1,445 | 1,455 | +0.9% | 2,773,000 | 1兆8280億 | +0.34% | 13.77 | 1.95 |
