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 | 1,163 | 1,166 | 1,152 | 1,162 | +1.93% | 6,304,000 | 2兆4950億 | -1.44% | 16.25 | 1.64 |
03/28 | 1,137 | 1,146 | 1,118 | 1,140 | +0.26% | 7,634,000 | 2兆4478億 | -3.47% | 15.95 | 1.61 |
03/27 | 1,142 | 1,145 | 1,118 | 1,137 | -0.52% | 9,535,000 | 2兆4413億 | -3.81% | 15.9 | 1.6 |
03/26 | 1,145 | 1,150 | 1,136 | 1,143 | +0.44% | 6,847,000 | 2兆4542億 | -3.54% | 15.99 | 1.61 |
03/25 | 1,150 | 1,155 | 1,135 | 1,138 | -0.44% | 7,389,000 | 2兆4435億 | -4.21% | 15.92 | 1.6 |
03/24 | 1,123 | 1,148 | 1,120 | 1,143 | +2.51% | 9,341,000 | 2兆4542億 | -4.03% | 15.99 | 1.61 |
03/20 | 1,145 | 1,146 | 1,113 | 1,115 | -1.76% | 7,857,000 | 2兆3941億 | -6.62% | 15.6 | 1.57 |
03/19 | 1,155 | 1,161 | 1,133 | 1,135 | -1.05% | 7,780,000 | 2兆4370億 | -5.26% | 15.88 | 1.6 |
03/18 | 1,168 | 1,170 | 1,141 | 1,147 | +3.05% | 6,675,000 | 2兆4628億 | -4.58% | 16.04 | 1.62 |
03/17 | 1,131 | 1,135 | 1,102 | 1,113 | -2.88% | 7,820,000 | 2兆3898億 | -7.63% | 15.57 | 1.57 |
03/14 | 1,176 | 1,178 | 1,143 | 1,146 | -4.66% | 10,709,000 | 2兆4606億 | -5.13% | 16.03 | 1.61 |
03/13 | 1,200 | 1,217 | 1,199 | 1,202 | -0.5% | 4,188,000 | 2兆5809億 | -0.5% | 16.81 | 1.69 |
03/12 | 1,220 | 1,227 | 1,206 | 1,208 | -3.21% | 7,735,000 | 2兆5938億 | +0.25% | 16.9 | 1.7 |
03/11 | 1,250 | 1,256 | 1,243 | 1,248 | +0.16% | 4,030,000 | 2兆6797億 | +3.91% | 17.46 | 1.76 |
03/10 | 1,254 | 1,263 | 1,241 | 1,246 | -0.95% | 4,225,000 | 2兆6754億 | +3.92% | 17.43 | 1.75 |
03/07 | 1,251 | 1,268 | 1,245 | 1,258 | +1.29% | 5,915,000 | 2兆7011億 | +5.18% | 17.6 | 1.77 |
03/06 | 1,215 | 1,243 | 1,213 | 1,242 | +1.89% | 6,059,000 | 2兆6668億 | +4.02% | 17.37 | 1.75 |
03/05 | 1,227 | 1,229 | 1,213 | 1,219 | +1.41% | 5,551,000 | 2兆6174億 | +2.01% | 17.05 | 1.72 |
03/04 | 1,172 | 1,207 | 1,165 | 1,202 | +1.86% | 5,036,000 | 2兆5809億 | +0.59% | 16.81 | 1.69 |
03/03 | 1,188 | 1,188 | 1,158 | 1,180 | -2.07% | 6,192,000 | 2兆5336億 | -1.26% | 16.51 | 1.66 |
02/28 | 1,199 | 1,215 | 1,193 | 1,205 | +1.6% | 8,487,000 | 2兆5873億 | +0.5% | 16.86 | 1.7 |
02/27 | 1,172 | 1,197 | 1,162 | 1,186 | +1.11% | 7,136,000 | 2兆5465億 | -1.41% | 16.59 | 1.67 |
02/26 | 1,191 | 1,198 | 1,173 | 1,173 | -2.49% | 6,580,000 | 2兆5186億 | -2.98% | 16.41 | 1.65 |
02/25 | 1,200 | 1,214 | 1,197 | 1,203 | +0.59% | 6,680,000 | 2兆5830億 | -0.91% | 16.83 | 1.69 |
02/24 | 1,205 | 1,216 | 1,181 | 1,196 | -0.66% | 6,140,000 | 2兆5680億 | -1.81% | 16.73 | 1.68 |
02/21 | 1,181 | 1,206 | 1,180 | 1,204 | +3.7% | 6,366,000 | 2兆5852億 | -1.47% | 16.84 | 1.7 |
02/20 | 1,188 | 1,199 | 1,152 | 1,161 | -3.49% | 10,575,000 | 2兆4929億 | -5.22% | 16.24 | 1.64 |
02/19 | 1,229 | 1,229 | 1,199 | 1,203 | -2.75% | 9,193,000 | 2兆5830億 | -2.27% | 16.83 | 1.69 |
02/18 | 1,223 | 1,245 | 1,209 | 1,237 | +2.23% | 6,278,000 | 2兆6560億 | +0.24% | 17.3 | 1.74 |
02/17 | 1,219 | 1,225 | 1,194 | 1,210 | -0.9% | 5,875,000 | 2兆5981億 | -2.26% | 16.93 | 1.7 |
02/14 | 1,230 | 1,245 | 1,196 | 1,221 | +1.16% | 11,307,000 | 2兆6217億 | -1.77% | 17.08 | 1.72 |
02/13 | 1,248 | 1,248 | 1,201 | 1,207 | -2.66% | 6,150,000 | 2兆5916億 | -3.29% | 16.88 | 1.7 |
02/12 | 1,220 | 1,247 | 1,219 | 1,240 | +2.65% | 6,573,000 | 2兆6625億 | -0.88% | 17.35 | 1.75 |
02/10 | 1,204 | 1,211 | 1,192 | 1,208 | +1.68% | 7,434,000 | 2兆5938億 | -3.67% | 16.9 | 1.7 |
02/07 | 1,172 | 1,190 | 1,152 | 1,188 | +3.76% | 7,284,000 | 2兆5508億 | -5.64% | 16.62 | 1.67 |
02/06 | 1,148 | 1,158 | 1,144 | 1,145 | +0.44% | 7,143,000 | 2兆4585億 | -9.34% | 16.02 | 1.61 |
02/05 | 1,167 | 1,167 | 1,135 | 1,140 | +2.98% | 9,726,000 | 2兆4478億 | -10.17% | 15.95 | 1.61 |
02/04 | 1,129 | 1,145 | 1,104 | 1,107 | -6.9% | 11,898,000 | 2兆3769億 | -13.04% | 15.49 | 1.56 |
02/03 | 1,164 | 1,203 | 1,145 | 1,189 | +0.93% | 13,855,000 | 2兆5530億 | -7.04% | 16.63 | 1.67 |
01/31 | 1,214 | 1,217 | 1,178 | 1,178 | -1.34% | 7,121,000 | 2兆5294億 | -8.18% | 16.48 | 1.66 |
01/30 | 1,216 | 1,231 | 1,186 | 1,194 | -5.84% | 10,755,000 | 2兆5637億 | -7.23% | 16.7 | 1.68 |
01/29 | 1,252 | 1,269 | 1,242 | 1,268 | +4.02% | 4,906,000 | 2兆7226億 | -1.63% | 17.74 | 1.79 |
01/28 | 1,220 | 1,238 | 1,212 | 1,219 | -0.08% | 6,620,000 | 2兆6174億 | -5.28% | 17.05 | 1.72 |
01/27 | 1,218 | 1,237 | 1,217 | 1,220 | -3.86% | 8,554,000 | 2兆6195億 | -5.21% | 17.07 | 1.72 |
01/24 | 1,286 | 1,292 | 1,262 | 1,269 | -3.79% | 9,496,000 | 2兆7247億 | -1.4% | 17.75 | 1.79 |
01/23 | 1,329 | 1,350 | 1,319 | 1,319 | +0.15% | 7,863,000 | 2兆8321億 | +2.65% | 18.45 | 1.86 |
01/22 | 1,314 | 1,333 | 1,305 | 1,317 | +1.7% | 8,570,000 | 2兆8278億 | +2.81% | 18.42 | 1.85 |
01/21 | 1,306 | 1,314 | 1,295 | 1,295 | -1.37% | 6,348,000 | 2兆7806億 | +1.41% | 18.12 | 1.82 |
01/20 | 1,305 | 1,319 | 1,291 | 1,313 | +2.02% | 6,694,000 | 2兆8192億 | +3.14% | 18.37 | 1.85 |
01/17 | 1,292 | 1,298 | 1,276 | 1,287 | -0.23% | 7,861,000 | 2兆7634億 | +1.58% | 18 | 1.81 |
01/16 | 1,303 | 1,309 | 1,287 | 1,290 | -1.45% | 8,471,000 | 2兆7698億 | +2.3% | 18.05 | 1.82 |
01/15 | 1,308 | 1,324 | 1,297 | 1,309 | +1.63% | 8,398,000 | 2兆8106億 | +4.22% | 18.31 | 1.84 |
01/14 | 1,296 | 1,298 | 1,280 | 1,288 | -2.79% | 8,653,000 | 2兆7655億 | +2.96% | 18.02 | 1.81 |
01/10 | 1,321 | 1,327 | 1,307 | 1,325 | -0.9% | 7,290,000 | 2兆8450億 | +6.26% | 18.53 | 1.87 |
01/09 | 1,350 | 1,350 | 1,330 | 1,337 | -0.45% | 7,110,000 | 2兆8708億 | +7.74% | 18.7 | 1.88 |
01/08 | 1,304 | 1,344 | 1,304 | 1,343 | +3.55% | 6,718,000 | 2兆8836億 | +8.74% | 18.79 | 1.89 |
01/07 | 1,305 | 1,307 | 1,290 | 1,297 | -1.07% | 4,955,000 | 2兆7849億 | +5.53% | 18.14 | 1.83 |
01/06 | 1,302 | 1,321 | 1,300 | 1,311 | -0.68% | 6,718,000 | 2兆8149億 | +7.11% | 18.34 | 1.85 |
2013 |
12/30 | 1,300 | 1,320 | 1,297 | 1,320 | +1.93% | 6,112,000 | 2兆8343億 | +8.2% | 18.46 | 1.86 |
12/27 | 1,286 | 1,295 | 1,278 | 1,295 | +0.86% | 3,169,000 | 2兆7806億 | +6.58% | 18.12 | 1.82 |
12/26 | 1,267 | 1,290 | 1,263 | 1,284 | +2.31% | 4,154,000 | 2兆7570億 | +6.2% | 17.96 | 1.81 |
12/25 | 1,262 | 1,263 | 1,250 | 1,255 | -0.55% | 4,810,000 | 2兆6947億 | +4.32% | 17.56 | 1.77 |
12/24 | 1,275 | 1,282 | 1,257 | 1,262 | -0.71% | 5,242,000 | 2兆7097億 | +5.25% | 17.65 | 1.78 |
12/20 | 1,279 | 1,282 | 1,257 | 1,271 | -0.31% | 7,305,000 | 2兆7290億 | +6.45% | 17.78 | 1.79 |
12/19 | 1,275 | 1,295 | 1,268 | 1,275 | +1.67% | 9,064,000 | 2兆7376億 | +7.32% | 17.84 | 1.8 |
12/18 | 1,218 | 1,256 | 1,217 | 1,254 | +2.45% | 10,097,000 | 2兆6925億 | +6.18% | 17.54 | 1.77 |
12/17 | 1,220 | 1,238 | 1,216 | 1,224 | +1.75% | 5,601,000 | 2兆6281億 | +4.26% | 17.12 | 1.72 |
12/16 | 1,220 | 1,225 | 1,197 | 1,203 | -1.96% | 5,739,000 | 2兆5830億 | +2.91% | 16.83 | 1.69 |
12/13 | 1,220 | 1,242 | 1,214 | 1,227 | +0.25% | 13,675,000 | 2兆6346億 | +5.41% | 17.16 | 1.73 |
12/12 | 1,228 | 1,248 | 1,208 | 1,224 | -0.33% | 15,030,000 | 2兆6281億 | +5.7% | 17.12 | 1.72 |
12/11 | 1,203 | 1,231 | 1,200 | 1,228 | +1.82% | 14,969,000 | 2兆6367億 | +6.5% | 17.18 | 1.73 |
12/10 | 1,189 | 1,208 | 1,183 | 1,206 | +1.43% | 9,319,000 | 2兆5895億 | +5.05% | 16.87 | 1.7 |
12/09 | 1,181 | 1,189 | 1,177 | 1,189 | +2.06% | 5,682,000 | 2兆5530億 | +4.12% | 16.63 | 1.67 |
12/06 | 1,135 | 1,167 | 1,133 | 1,165 | +2.01% | 5,364,000 | 2兆5014億 | +2.46% | 16.3 | 1.64 |
12/05 | 1,159 | 1,169 | 1,140 | 1,142 | -1.47% | 6,597,000 | 2兆4521億 | +0.71% | 15.97 | 1.61 |
12/04 | 1,170 | 1,175 | 1,154 | 1,159 | -2.44% | 5,531,000 | 2兆4886億 | +2.57% | 16.21 | 1.63 |
12/03 | 1,185 | 1,197 | 1,175 | 1,188 | +0.76% | 6,116,000 | 2兆5508億 | +5.51% | 16.62 | 1.67 |
12/02 | 1,177 | 1,191 | 1,173 | 1,179 | -0.34% | 4,134,000 | 2兆5315億 | +5.17% | 16.49 | 1.66 |
11/29 | 1,176 | 1,187 | 1,167 | 1,183 | -0.84% | 5,920,000 | 2兆5401億 | +6.1% | 16.55 | 1.67 |
11/28 | 1,186 | 1,193 | 1,183 | 1,193 | +0.85% | 4,637,000 | 2兆5616億 | +7.57% | 16.69 | 1.68 |
11/27 | 1,180 | 1,190 | 1,179 | 1,183 | -0.67% | 4,595,000 | 2兆5401億 | +7.25% | 16.55 | 1.67 |
11/26 | 1,188 | 1,197 | 1,177 | 1,191 | -0.58% | 5,243,000 | 2兆5573億 | +8.57% | 16.66 | 1.68 |
11/25 | 1,199 | 1,205 | 1,185 | 1,198 | +1.01% | 9,400,000 | 2兆5723億 | +9.81% | 16.76 | 1.69 |
11/22 | 1,190 | 1,194 | 1,179 | 1,186 | +2.24% | 9,432,000 | 2兆5465億 | +9.21% | 16.59 | 1.67 |
11/21 | 1,143 | 1,160 | 1,132 | 1,160 | +2.2% | 6,012,000 | 2兆4907億 | +7.31% | 16.23 | 1.63 |
11/20 | 1,144 | 1,148 | 1,133 | 1,135 | -0.53% | 3,766,000 | 2兆4370億 | +5.39% | 15.88 | 1.6 |
11/19 | 1,142 | 1,152 | 1,130 | 1,141 | +0.35% | 6,746,000 | 2兆4499億 | +6.14% | 15.96 | 1.61 |
11/18 | 1,150 | 1,153 | 1,134 | 1,137 | +0.44% | 7,905,000 | 2兆4413億 | +6.06% | 15.9 | 1.6 |
11/15 | 1,100 | 1,134 | 1,098 | 1,132 | +3.47% | 12,000,000 | 2兆4306億 | +5.89% | 15.83 | 1.59 |
11/14 | 1,088 | 1,098 | 1,081 | 1,094 | +0.83% | 5,855,000 | 2兆3490億 | +2.63% | 15.3 | 1.54 |
11/13 | 1,095 | 1,100 | 1,081 | 1,085 | -1.36% | 5,429,000 | 2兆3297億 | +2.07% | 15.18 | 1.53 |
11/12 | 1,085 | 1,100 | 1,080 | 1,100 | +1.95% | 5,896,000 | 2兆3619億 | +3.68% | 15.39 | 1.55 |
11/11 | 1,098 | 1,099 | 1,072 | 1,079 | -0.55% | 4,918,000 | 2兆3168億 | +1.98% | 15.09 | 1.52 |
11/08 | 1,083 | 1,090 | 1,077 | 1,085 | -0.64% | 4,032,000 | 2兆3297億 | +2.75% | 15.18 | 1.53 |
11/07 | 1,095 | 1,100 | 1,086 | 1,092 | +0.28% | 5,900,000 | 2兆3447億 | +3.61% | 15.28 | 1.54 |
11/06 | 1,069 | 1,090 | 1,068 | 1,089 | +1.49% | 5,470,000 | 2兆3383億 | +3.62% | 15.23 | 1.53 |
11/05 | 1,082 | 1,091 | 1,063 | 1,073 | +1.23% | 6,832,000 | 2兆3039億 | +2.29% | 15.01 | 1.51 |
11/01 | 1,079 | 1,095 | 1,053 | 1,060 | -1.4% | 7,006,000 | 2兆2760億 | +1.15% | 14.83 | 1.49 |
10/31 | 1,068 | 1,098 | 1,061 | 1,075 | +1.03% | 14,693,000 | 2兆3082億 | +2.58% | 15.04 | 1.51 |
10/30 | 1,060 | 1,068 | 1,052 | 1,064 | +1.43% | 4,602,000 | 2兆2846億 | +1.53% | 14.88 | 1.5 |