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→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2014 |
| 03/31 | 626 | 627 | 615 | 624 | +0.65% | 13,463,000 | 1兆2916億 | +2.13% | 11.4 | 2.28 |
| 03/28 | 610 | 621 | 605 | 620 | +0.98% | 16,220,000 | 1兆2834億 | +1.31% | 11.33 | 2.26 |
| 03/27 | 587 | 618 | 586 | 614 | +3.54% | 22,299,000 | 1兆2709億 | +0.16% | 11.22 | 2.24 |
| 03/26 | 577 | 594 | 575 | 593 | +4.04% | 13,315,000 | 1兆2275億 | -3.42% | 10.84 | 2.17 |
| 03/25 | 560 | 576 | 552 | 570 | -0.52% | 19,718,000 | 1兆1799億 | -7.32% | 10.42 | 2.08 |
| 03/24 | 579 | 590 | 569 | 573 | -0.35% | 14,054,000 | 1兆1861億 | -7.13% | 10.47 | 2.09 |
| 03/20 | 600 | 601 | 575 | 575 | -2.54% | 13,100,000 | 1兆1902億 | -7.11% | 10.51 | 2.1 |
| 03/19 | 598 | 604 | 588 | 590 | -0.67% | 13,692,000 | 1兆2213億 | -4.84% | 10.78 | 2.15 |
| 03/18 | 600 | 605 | 593 | 594 | +2.77% | 9,152,000 | 1兆2295億 | -4.5% | 10.86 | 2.17 |
| 03/17 | 581 | 583 | 576 | 578 | -1.37% | 10,475,000 | 1兆1964億 | -7.07% | 10.56 | 2.11 |
| 03/14 | 600 | 605 | 585 | 586 | -3.93% | 21,311,000 | 1兆2130億 | -5.94% | 10.71 | 2.14 |
| 03/13 | 605 | 623 | 602 | 610 | +0.83% | 15,189,000 | 1兆2627億 | -2.09% | 11.15 | 2.23 |
| 03/12 | 605 | 610 | 601 | 605 | -1.63% | 13,607,000 | 1兆2523億 | -2.58% | 11.06 | 2.21 |
| 03/11 | 623 | 626 | 609 | 615 | -1.13% | 15,137,000 | 1兆2730億 | -0.81% | 11.24 | 2.25 |
| 03/10 | 630 | 631 | 616 | 622 | -2.35% | 15,852,000 | 1兆2875億 | +0.48% | 11.37 | 2.27 |
| 03/07 | 639 | 640 | 629 | 637 | 0% | 16,632,000 | 1兆3186億 | +3.24% | 11.64 | 2.33 |
| 03/06 | 633 | 639 | 626 | 637 | +0.47% | 19,189,000 | 1兆3186億 | +4.08% | 11.64 | 2.33 |
| 03/05 | 640 | 642 | 631 | 634 | +3.59% | 28,696,000 | 1兆3123億 | +4.28% | 11.59 | 2.32 |
| 03/04 | 605 | 617 | 604 | 612 | -0.97% | 16,817,000 | 1兆2668億 | +1.66% | 11.18 | 2.24 |
| 03/03 | 625 | 629 | 608 | 618 | -2.52% | 14,498,000 | 1兆2792億 | +3.52% | 11.29 | 2.26 |
| 02/28 | 636 | 641 | 623 | 634 | -1.71% | 20,109,000 | 1兆3123億 | +6.91% | 11.59 | 2.32 |
| 02/27 | 620 | 655 | 618 | 645 | +3.2% | 34,043,000 | 1兆3351億 | +9.51% | 11.79 | 2.36 |
| 02/26 | 629 | 630 | 618 | 625 | -1.42% | 16,994,000 | 1兆2937億 | +6.84% | 11.42 | 2.28 |
| 02/25 | 638 | 640 | 629 | 634 | -0.16% | 13,807,000 | 1兆3123億 | +9.12% | 11.59 | 2.32 |
| 02/24 | 648 | 648 | 627 | 635 | -1.55% | 15,484,000 | 1兆3144億 | +10.05% | 11.61 | 2.32 |
| 02/21 | 641 | 649 | 640 | 645 | +2.06% | 13,167,000 | 1兆3351億 | +12.37% | 11.79 | 2.36 |
| 02/20 | 640 | 641 | 629 | 632 | -2.32% | 18,748,000 | 1兆3082億 | +11.07% | 11.55 | 2.31 |
| 02/19 | 638 | 652 | 632 | 647 | +2.37% | 27,428,000 | 1兆3393億 | +14.31% | 11.82 | 2.36 |
| 02/18 | 616 | 633 | 609 | 632 | +2.76% | 20,856,000 | 1兆3082億 | +12.66% | 11.55 | 2.31 |
| 02/17 | 607 | 615 | 593 | 615 | +1.15% | 13,566,000 | 1兆2730億 | +10.22% | 11.24 | 2.25 |
| 02/14 | 614 | 634 | 601 | 608 | -1.46% | 20,485,000 | 1兆2585億 | +9.55% | 11.11 | 2.22 |
| 02/13 | 628 | 631 | 616 | 617 | -0.96% | 16,030,000 | 1兆2772億 | +11.57% | 11.28 | 2.25 |
| 02/12 | 607 | 625 | 599 | 623 | +2.81% | 24,796,000 | 1兆2896億 | +13.27% | 11.39 | 2.28 |
| 02/10 | 592 | 606 | 577 | 606 | +1.34% | 24,574,000 | 1兆2544億 | +10.79% | 11.08 | 2.21 |
| 02/07 | 595 | 610 | 585 | 598 | +1.7% | 21,900,000 | 1兆2378億 | +9.93% | 10.93 | 2.18 |
| 02/06 | 577 | 603 | 575 | 588 | +4.44% | 24,068,000 | 1兆2171億 | +8.49% | 10.75 | 2.15 |
| 02/05 | 573 | 577 | 553 | 563 | -1.4% | 38,013,000 | 1兆1654億 | +4.26% | 10.29 | 2.06 |
| 02/04 | 581 | 593 | 570 | 571 | -4.99% | 38,065,000 | 1兆1819億 | +5.94% | 10.44 | 2.09 |
| 02/03 | 570 | 605 | 569 | 601 | +3.98% | 51,483,000 | 1兆2440億 | +11.92% | 10.98 | 2.2 |
| 01/31 | 556 | 585 | 549 | 578 | +12.89% | 74,363,000 | 1兆1964億 | +8.24% | 10.56 | 2.11 |
| 01/30 | 505 | 513 | 503 | 512 | -0.97% | 12,747,000 | 1兆598億 | -3.76% | 9.36 | 1.87 |
| 01/29 | 505 | 517 | 504 | 517 | +4.66% | 10,921,000 | 1兆701億 | -2.64% | 9.45 | 1.89 |
| 01/28 | 496 | 505 | 494 | 494 | 0% | 10,636,000 | 1兆225億 | -6.79% | 9.03 | 1.8 |
| 01/27 | 499 | 509 | 492 | 494 | -4.08% | 20,696,000 | 1兆225億 | -6.62% | 9.03 | 1.8 |
| 01/24 | 528 | 533 | 510 | 515 | -3.56% | 19,451,000 | 1兆660億 | -2.46% | 9.41 | 1.88 |
| 01/23 | 553 | 557 | 534 | 534 | -2.2% | 19,114,000 | 1兆1053億 | +1.33% | 9.76 | 1.95 |
| 01/22 | 531 | 548 | 530 | 546 | +2.63% | 13,108,000 | 1兆1302億 | +4% | 9.98 | 1.99 |
| 01/21 | 534 | 541 | 530 | 532 | +0.38% | 9,173,000 | 1兆1012億 | +1.92% | 9.72 | 1.94 |
| 01/20 | 539 | 547 | 529 | 530 | -2.03% | 10,328,000 | 1兆971億 | +1.73% | 9.69 | 1.94 |
| 01/17 | 538 | 542 | 534 | 541 | 0% | 11,283,000 | 1兆1198億 | +4.44% | 9.89 | 1.98 |
| 01/16 | 544 | 555 | 539 | 541 | -0.55% | 12,028,000 | 1兆1198億 | +4.84% | 9.89 | 1.98 |
| 01/15 | 538 | 544 | 536 | 544 | +3.42% | 8,033,000 | 1兆1260億 | +6.04% | 9.94 | 1.99 |
| 01/14 | 530 | 534 | 523 | 526 | -3.31% | 13,132,000 | 1兆888億 | +2.94% | 9.61 | 1.92 |
| 01/10 | 543 | 548 | 537 | 544 | -1.09% | 13,664,000 | 1兆1260億 | +6.88% | 9.94 | 1.99 |
| 01/09 | 557 | 557 | 542 | 550 | -1.61% | 10,956,000 | 1兆1385億 | +8.7% | 10.05 | 2.01 |
| 01/08 | 544 | 560 | 541 | 559 | +3.14% | 13,755,000 | 1兆1571億 | +11.13% | 10.22 | 2.04 |
| 01/07 | 535 | 543 | 531 | 542 | +0.18% | 9,838,000 | 1兆1219億 | +8.62% | 9.91 | 1.98 |
| 01/06 | 540 | 543 | 535 | 541 | -0.55% | 9,512,000 | 1兆1198億 | +9.07% | 9.89 | 1.98 |
| 2013 |
| 12/30 | 549 | 549 | 538 | 544 | -0.37% | 10,875,000 | 1兆1260億 | +10.12% | 9.94 | 1.99 |
| 12/27 | 534 | 548 | 529 | 546 | +2.25% | 11,370,000 | 1兆1302億 | +11.2% | 9.98 | 1.99 |
| 12/26 | 540 | 540 | 531 | 534 | +0.19% | 9,473,000 | 1兆1053億 | +9.43% | 9.76 | 1.95 |
| 12/25 | 526 | 533 | 525 | 533 | +0.57% | 9,092,000 | 1兆1033億 | +9.9% | 9.74 | 1.95 |
| 12/24 | 525 | 532 | 525 | 530 | 0% | 17,958,000 | 1兆971億 | +9.73% | 9.69 | 1.94 |
| 12/20 | 513 | 530 | 513 | 530 | +4.13% | 26,330,000 | 1兆971億 | +10.42% | 9.69 | 1.94 |
| 12/19 | 502 | 509 | 499 | 509 | +2.41% | 17,312,000 | 1兆536億 | +6.49% | 9.3 | 1.86 |
| 12/18 | 481 | 504 | 481 | 497 | +2.26% | 20,764,000 | 1兆287億 | +4.41% | 9.08 | 1.82 |
| 12/17 | 478 | 487 | 475 | 486 | +1.67% | 8,884,000 | 1兆60億 | +2.75% | 8.88 | 1.78 |
| 12/16 | 479 | 482 | 473 | 478 | -0.42% | 6,569,000 | 9894億6870万 | +1.49% | 8.74 | 1.75 |
| 12/13 | 479 | 486 | 478 | 480 | -0.21% | 14,444,000 | 9936億874万 | +2.35% | 8.77 | 1.75 |
| 12/12 | 475 | 483 | 474 | 481 | 0% | 9,346,000 | 9956億7876万 | +3.22% | 8.79 | 1.76 |
| 12/11 | 482 | 485 | 476 | 481 | -0.41% | 8,501,000 | 9956億7876万 | +3.66% | 8.79 | 1.76 |
| 12/10 | 480 | 487 | 479 | 483 | -1.02% | 8,906,000 | 9998億1879万 | +4.55% | 8.83 | 1.76 |
| 12/09 | 490 | 496 | 484 | 488 | +3.61% | 20,110,000 | 1兆101億 | +6.09% | 8.92 | 1.78 |
| 12/06 | 470 | 471 | 463 | 471 | -0.63% | 8,644,000 | 9749億7857万 | +3.06% | 8.61 | 1.72 |
| 12/05 | 477 | 481 | 473 | 474 | -1.25% | 9,059,000 | 9811億8863万 | +4.18% | 8.66 | 1.73 |
| 12/04 | 485 | 485 | 473 | 480 | -1.44% | 13,636,000 | 9936億874万 | +5.96% | 8.77 | 1.75 |
| 12/03 | 475 | 487 | 472 | 487 | +2.74% | 12,607,000 | 1兆80億 | +7.98% | 8.9 | 1.78 |
| 12/02 | 474 | 475 | 467 | 474 | -0.63% | 6,599,000 | 9811億8863万 | +5.8% | 8.66 | 1.73 |
| 11/29 | 472 | 482 | 470 | 477 | +2.14% | 14,919,000 | 9873億9868万 | +6.95% | 8.72 | 1.74 |
| 11/28 | 469 | 475 | 465 | 467 | -0.21% | 6,445,000 | 9666億9850万 | +5.42% | 8.54 | 1.71 |
| 11/27 | 465 | 476 | 462 | 468 | 0% | 7,678,000 | 9687億6852万 | +6.12% | 8.55 | 1.71 |
| 11/26 | 472 | 474 | 463 | 468 | -2.7% | 11,361,000 | 9687億6852万 | +6.61% | 8.55 | 1.71 |
| 11/25 | 478 | 482 | 475 | 481 | +0.42% | 10,173,000 | 9956億7876万 | +10.32% | 8.79 | 1.76 |
| 11/22 | 472 | 479 | 472 | 479 | +2.13% | 13,119,000 | 9915億3872万 | +10.62% | 8.75 | 1.75 |
| 11/21 | 464 | 469 | 463 | 469 | +1.3% | 8,220,000 | 9708億3854万 | +8.82% | 8.57 | 1.71 |
| 11/20 | 466 | 471 | 461 | 463 | 0% | 8,751,000 | 9584億1843万 | +8.43% | 8.46 | 1.69 |
| 11/19 | 465 | 467 | 459 | 463 | -1.28% | 9,900,000 | 9584億1843万 | +9.2% | 8.46 | 1.69 |
| 11/18 | 476 | 477 | 467 | 469 | -1.26% | 9,465,000 | 9708億3854万 | +11.4% | 8.57 | 1.71 |
| 11/15 | 455 | 478 | 455 | 475 | +4.17% | 23,731,000 | 9832億5865万 | +13.91% | 8.68 | 1.73 |
| 11/14 | 440 | 457 | 439 | 456 | +4.83% | 18,544,000 | 9439億2830万 | +10.68% | 8.33 | 1.67 |
| 11/13 | 432 | 439 | 430 | 435 | +0.93% | 7,938,000 | 9004億5792万 | +6.62% | 7.95 | 1.59 |
| 11/12 | 424 | 431 | 423 | 431 | +2.13% | 9,736,000 | 8921億7784万 | +6.42% | 7.88 | 1.57 |
| 11/11 | 426 | 429 | 420 | 422 | +0.96% | 9,504,000 | 8735億4768万 | +4.98% | 7.71 | 1.54 |
| 11/08 | 422 | 428 | 417 | 418 | -2.34% | 13,419,000 | 8652億6761万 | +4.5% | 7.64 | 1.53 |
| 11/07 | 429 | 432 | 425 | 428 | -0.7% | 7,352,000 | 8859億6779万 | +7.54% | 7.82 | 1.56 |
| 11/06 | 423 | 433 | 422 | 431 | +1.89% | 15,901,000 | 8921億7784万 | +8.84% | 7.88 | 1.57 |
| 11/05 | 414 | 425 | 411 | 423 | +1.68% | 14,733,000 | 8756億1770万 | +7.63% | 7.73 | 1.54 |
| 11/01 | 424 | 428 | 411 | 416 | -1.19% | 10,019,000 | 8611億2757万 | +6.39% | 7.6 | 1.52 |
| 10/31 | 425 | 426 | 418 | 421 | -1.64% | 8,390,000 | 8714億7766万 | +8.23% | 7.69 | 1.54 |
| 10/30 | 422 | 428 | 420 | 428 | 0% | 11,664,000 | 8859億6779万 | +10.59% | 7.82 | 1.56 |
