株価チャート
2013/10/22～2014/03/20
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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2017 | 1/20, 株式分割 1→2 |
| 2014 |
| 03/20 | 9,570 | 9,648 | 9,368 | 9,470 | -1.38% | 690,800 | 2兆3031億 | -9.35% | 26.74 | 2.86 |
| 03/19 | 9,786 | 9,819 | 9,571 | 9,603 | -0.09% | 485,200 | 2兆3354億 | -8.48% | 27.11 | 2.9 |
| 03/18 | 10,000 | 10,000 | 9,610 | 9,611 | -0.79% | 586,000 | 2兆3375億 | -8.82% | 27.14 | 2.9 |
| 03/17 | 9,725 | 9,825 | 9,625 | 9,688 | -1.4% | 490,800 | 2兆3560億 | -8.44% | 27.35 | 2.92 |
| 03/14 | 9,928 | 10,278 | 9,825 | 9,825 | -4.4% | 822,400 | 2兆3895億 | -7.33% | 27.74 | 2.96 |
| 03/13 | 10,368 | 10,463 | 10,228 | 10,278 | +0.23% | 370,800 | 2兆4995億 | -3.21% | 29.02 | 3.1 |
| 03/12 | 10,251 | 10,350 | 10,178 | 10,254 | -1.29% | 554,400 | 2兆4937億 | -3.41% | 28.95 | 3.09 |
| 03/11 | 10,515 | 10,549 | 10,344 | 10,388 | -1.2% | 537,200 | 2兆5263億 | -1.89% | 29.33 | 3.13 |
| 03/10 | 10,538 | 10,626 | 10,475 | 10,514 | -1.48% | 387,600 | 2兆5570億 | -0.61% | 29.69 | 3.17 |
| 03/07 | 10,786 | 10,838 | 10,606 | 10,671 | -0.04% | 413,600 | 2兆5953億 | +0.84% | 30.13 | 3.22 |
| 03/06 | 10,471 | 10,675 | 10,366 | 10,675 | +1.91% | 588,000 | 2兆5962億 | +0.92% | 30.14 | 3.22 |
| 03/05 | 10,775 | 10,871 | 10,468 | 10,475 | -1.64% | 656,400 | 2兆5476億 | -1.07% | 29.58 | 3.16 |
| 03/04 | 10,428 | 10,679 | 10,428 | 10,650 | +1.1% | 527,600 | 2兆5901億 | +0.57% | 30.07 | 3.21 |
| 03/03 | 10,869 | 10,869 | 10,474 | 10,534 | -3.51% | 520,000 | 2兆5618億 | -0.47% | 29.74 | 3.18 |
| 02/28 | 10,939 | 10,964 | 10,814 | 10,918 | +0.99% | 504,000 | 2兆6552億 | +2.98% | 30.83 | 3.29 |
| 02/27 | 10,885 | 10,949 | 10,756 | 10,810 | -0.73% | 488,000 | 2兆6290億 | +1.92% | 30.52 | 3.26 |
| 02/26 | 10,880 | 11,055 | 10,813 | 10,890 | -1.67% | 595,600 | 2兆6485億 | +2.59% | 30.75 | 3.28 |
| 02/25 | 11,000 | 11,094 | 10,936 | 11,075 | +2.63% | 467,200 | 2兆6935億 | +4.31% | 31.27 | 3.34 |
| 02/24 | 10,874 | 10,889 | 10,600 | 10,791 | -0.21% | 406,800 | 2兆6245億 | +1.77% | 30.47 | 3.25 |
| 02/21 | 10,766 | 10,944 | 10,706 | 10,814 | +2.1% | 469,600 | 2兆6299億 | +1.97% | 30.53 | 3.26 |
| 02/20 | 11,000 | 11,036 | 10,470 | 10,591 | -4.1% | 717,600 | 2兆5758億 | -0.19% | 29.91 | 3.19 |
| 02/19 | 10,940 | 11,050 | 10,825 | 11,044 | +0.7% | 586,800 | 2兆6859億 | +3.88% | 31.18 | 3.33 |
| 02/18 | 10,688 | 10,989 | 10,584 | 10,968 | +5.03% | 693,600 | 2兆6673億 | +3.21% | 30.97 | 3.31 |
| 02/17 | 10,248 | 10,455 | 10,214 | 10,443 | +2.48% | 377,600 | 2兆5396億 | -1.8% | 29.49 | 3.15 |
| 02/14 | 10,609 | 10,663 | 10,139 | 10,190 | -3.96% | 794,000 | 2兆4782億 | -4.51% | 28.77 | 3.07 |
| 02/13 | 10,849 | 10,849 | 10,538 | 10,610 | -1.99% | 470,800 | 2兆5804億 | -1.03% | 29.96 | 3.2 |
| 02/12 | 10,803 | 10,849 | 10,658 | 10,825 | +2.21% | 605,600 | 2兆6327億 | +0.76% | 30.57 | 3.27 |
| 02/10 | 10,395 | 10,599 | 10,331 | 10,591 | +3.63% | 660,400 | 2兆5758億 | -1.68% | 29.91 | 3.19 |
| 02/07 | 10,411 | 10,420 | 10,120 | 10,220 | -0.17% | 599,600 | 2兆4855億 | -5.36% | 28.86 | 3.08 |
| 02/06 | 10,335 | 10,481 | 10,230 | 10,238 | +0.24% | 742,800 | 2兆4898億 | -5.49% | 28.91 | 3.09 |
| 02/05 | 10,093 | 10,289 | 10,031 | 10,213 | +6.74% | 964,400 | 2兆4837億 | -6% | 28.84 | 3.08 |
| 02/04 | 9,875 | 9,974 | 9,553 | 9,568 | -5.54% | 1,020,400 | 2兆3268億 | -12.14% | 27.02 | 2.89 |
| 02/03 | 10,375 | 10,375 | 10,126 | 10,129 | -4.69% | 819,600 | 2兆4633億 | -7.48% | 28.6 | 3.06 |
| 01/31 | 10,698 | 10,790 | 10,518 | 10,628 | +0.54% | 593,600 | 2兆5846億 | -3.3% | 30.01 | 3.21 |
| 01/30 | 10,525 | 10,609 | 10,501 | 10,570 | -3.16% | 415,600 | 2兆5707億 | -3.83% | 29.85 | 3.19 |
| 01/29 | 10,625 | 10,934 | 10,559 | 10,915 | +3.73% | 474,000 | 2兆6546億 | -0.67% | 30.82 | 3.29 |
| 01/28 | 10,500 | 10,619 | 10,500 | 10,523 | +0.21% | 598,800 | 2兆5591億 | -4.05% | 29.71 | 3.17 |
| 01/27 | 10,666 | 10,700 | 10,483 | 10,500 | -4.5% | 740,000 | 2兆5536億 | -4.14% | 29.65 | 3.17 |
| 01/24 | 11,000 | 11,019 | 10,915 | 10,995 | -0.05% | 707,600 | 2兆6740億 | +0.43% | 31.05 | 3.32 |
| 01/23 | 11,101 | 11,194 | 10,988 | 11,000 | -0.38% | 631,600 | 2兆6752億 | +0.7% | 31.06 | 3.32 |
| 01/22 | 10,991 | 11,088 | 10,903 | 11,043 | +0.87% | 604,800 | 2兆6856億 | +1.29% | 31.18 | 3.33 |
| 01/21 | 10,845 | 11,015 | 10,750 | 10,948 | +1.87% | 554,800 | 2兆6625億 | +0.65% | 30.91 | 3.3 |
| 01/20 | 10,831 | 10,864 | 10,629 | 10,746 | -0.72% | 416,000 | 2兆6135億 | -0.97% | 30.34 | 3.24 |
| 01/17 | 10,891 | 10,949 | 10,750 | 10,824 | -1.18% | 886,000 | 2兆6324億 | -0.01% | 30.56 | 3.26 |
| 01/16 | 11,119 | 11,349 | 10,951 | 10,953 | -1.21% | 836,400 | 2兆6637億 | +1.46% | 30.93 | 3.3 |
| 01/15 | 10,920 | 11,093 | 10,918 | 11,086 | +1.52% | 660,400 | 2兆6962億 | +3% | 31.3 | 3.34 |
| 01/14 | 11,029 | 11,029 | 10,878 | 10,920 | -2.39% | 820,800 | 2兆6558億 | +1.73% | 30.83 | 3.29 |
| 01/10 | 11,250 | 11,263 | 11,025 | 11,188 | -1.54% | 753,200 | 2兆7208億 | +4.52% | 31.59 | 3.37 |
| 01/09 | 11,350 | 11,400 | 11,225 | 11,363 | -0.33% | 497,200 | 2兆7634億 | +6.51% | 32.08 | 3.43 |
| 01/08 | 11,325 | 11,400 | 11,325 | 11,400 | +1.79% | 371,600 | 2兆7725億 | +7.28% | 32.19 | 3.44 |
| 01/07 | 11,300 | 11,400 | 11,188 | 11,200 | -3.03% | 700,000 | 2兆7239億 | +5.92% | 31.63 | 3.38 |
| 01/06 | 11,250 | 11,550 | 11,225 | 11,550 | +2.67% | 843,600 | 2兆8090億 | +9.63% | 32.61 | 3.48 |
| 2013 |
| 12/30 | 11,225 | 11,263 | 11,088 | 11,250 | +1.69% | 406,000 | 2兆7360億 | +7.32% | 31.77 | 3.39 |
| 12/27 | 10,975 | 11,088 | 10,900 | 11,063 | +0.34% | 344,400 | 2兆6904億 | +5.98% | 31.24 | 3.34 |
| 12/26 | 10,863 | 11,063 | 10,850 | 11,025 | +1.38% | 414,800 | 2兆6813億 | +6% | 31.13 | 3.33 |
| 12/25 | 10,863 | 10,938 | 10,788 | 10,875 | -1.14% | 453,600 | 2兆6448億 | +4.91% | 30.71 | 3.28 |
| 12/24 | 11,075 | 11,125 | 10,863 | 11,000 | -1.68% | 795,200 | 2兆6752億 | +6.47% | 31.06 | 3.32 |
| 12/20 | 10,700 | 11,338 | 10,700 | 11,188 | +4.92% | 1,432,400 | 2兆7208億 | +8.69% | 31.59 | 3.37 |
| 12/19 | 10,625 | 10,663 | 10,563 | 10,663 | +1.55% | 716,400 | 2兆5932億 | +4.08% | 30.11 | 3.22 |
| 12/18 | 10,363 | 10,500 | 10,338 | 10,500 | +1.2% | 632,800 | 2兆5536億 | +2.82% | 29.65 | 3.17 |
| 12/17 | 10,375 | 10,438 | 10,325 | 10,375 | +1.72% | 383,600 | 2兆5232億 | +1.9% | 29.3 | 3.13 |
| 12/16 | 10,375 | 10,388 | 10,175 | 10,200 | -1.45% | 384,400 | 2兆4807億 | +0.39% | 28.8 | 3.08 |
| 12/13 | 10,513 | 10,525 | 10,338 | 10,350 | -0.36% | 937,200 | 2兆5171億 | +2.01% | 29.23 | 3.12 |
| 12/12 | 10,388 | 10,513 | 10,350 | 10,388 | -0.72% | 562,000 | 2兆5263億 | +2.6% | 29.33 | 3.13 |
| 12/11 | 10,300 | 10,563 | 10,275 | 10,463 | +0.6% | 670,800 | 2兆5445億 | +3.58% | 29.54 | 3.16 |
| 12/10 | 10,475 | 10,475 | 10,350 | 10,400 | +0.73% | 421,200 | 2兆5293億 | +3.1% | 29.37 | 3.14 |
| 12/09 | 10,250 | 10,325 | 10,163 | 10,325 | +2.48% | 494,400 | 2兆5111億 | +2.53% | 29.15 | 3.11 |
| 12/06 | 10,000 | 10,125 | 9,950 | 10,075 | -0.12% | 365,200 | 2兆4503億 | +0.02% | 28.45 | 3.04 |
| 12/05 | 10,188 | 10,288 | 10,088 | 10,088 | -0.49% | 416,400 | 2兆4533億 | -0.02% | 28.48 | 3.04 |
| 12/04 | 10,275 | 10,350 | 10,138 | 10,138 | -2.17% | 630,000 | 2兆4655億 | +0.54% | 28.63 | 3.06 |
| 12/03 | 10,463 | 10,463 | 10,338 | 10,363 | +1.84% | 474,400 | 2兆5202億 | +3.07% | 29.26 | 3.13 |
| 12/02 | 10,263 | 10,375 | 10,163 | 10,175 | -1.09% | 374,800 | 2兆4746億 | +1.77% | 28.73 | 3.07 |
| 11/29 | 10,238 | 10,325 | 10,188 | 10,288 | -0.24% | 356,400 | 2兆5019億 | +3.49% | 29.05 | 3.1 |
| 11/28 | 10,200 | 10,338 | 10,188 | 10,313 | +2.1% | 288,000 | 2兆5080億 | +4.27% | 29.12 | 3.11 |
| 11/27 | 10,050 | 10,225 | 10,050 | 10,100 | -1.22% | 413,600 | 2兆4563億 | +2.69% | 28.52 | 3.05 |
| 11/26 | 10,113 | 10,300 | 10,100 | 10,225 | -0.24% | 442,000 | 2兆4867億 | +4.37% | 28.87 | 3.08 |
| 11/25 | 10,188 | 10,250 | 10,150 | 10,250 | +1.23% | 387,200 | 2兆4928億 | +5.04% | 28.94 | 3.09 |
| 11/22 | 10,200 | 10,238 | 10,050 | 10,125 | -0.12% | 490,000 | 2兆4624億 | +4.18% | 28.59 | 3.05 |
| 11/21 | 10,188 | 10,200 | 10,013 | 10,138 | -0.12% | 531,600 | 2兆4655億 | +4.68% | 28.63 | 3.06 |
| 11/20 | 10,113 | 10,200 | 10,075 | 10,150 | +1.37% | 420,800 | 2兆4685億 | +5.17% | 28.66 | 3.06 |
| 11/19 | 10,013 | 10,063 | 9,975 | 10,013 | -0.12% | 283,600 | 2兆4351億 | +4.12% | 28.27 | 3.02 |
| 11/18 | 10,050 | 10,063 | 9,875 | 10,025 | +0.25% | 493,600 | 2兆4381億 | +4.7% | 28.31 | 3.02 |
| 11/15 | 9,963 | 10,063 | 9,925 | 10,000 | +1.65% | 564,800 | 2兆4320億 | +4.96% | 28.24 | 3.02 |
| 11/14 | 9,800 | 9,925 | 9,750 | 9,838 | +0.9% | 715,200 | 2兆3925億 | +3.71% | 27.78 | 2.97 |
| 11/13 | 9,863 | 9,900 | 9,725 | 9,750 | -0.64% | 774,400 | 2兆3712億 | +3.24% | 27.53 | 2.94 |
| 11/12 | 9,813 | 9,850 | 9,725 | 9,813 | -0.38% | 744,400 | 2兆3864億 | +4.41% | 27.71 | 2.96 |
| 11/11 | 9,813 | 9,900 | 9,775 | 9,850 | +0.51% | 383,600 | 2兆3955億 | +5.27% | 27.81 | 2.97 |
| 11/08 | 9,763 | 9,825 | 9,675 | 9,800 | -0.13% | 454,800 | 2兆3834億 | +5.23% | 27.67 | 2.96 |
| 11/07 | 10,063 | 10,100 | 9,788 | 9,813 | -2.97% | 710,000 | 2兆3864億 | +5.74% | 27.71 | 2.96 |
| 11/06 | 10,088 | 10,238 | 10,038 | 10,113 | +1.25% | 594,800 | 2兆4594億 | +9.18% | 28.55 | 3.05 |
| 11/05 | 10,000 | 10,125 | 9,825 | 9,988 | -3.85% | 1,260,000 | 2兆4290億 | +8.21% | 28.2 | 3.01 |
| 11/01 | 10,500 | 10,525 | 10,200 | 10,388 | -1.07% | 957,200 | 2兆5263億 | +12.81% | 29.33 | 3.13 |
| 10/31 | 9,925 | 10,663 | 9,888 | 10,500 | +5.93% | 1,856,800 | 2兆5536億 | +14.52% | 29.65 | 3.17 |
| 10/30 | 9,750 | 9,925 | 9,700 | 9,913 | +5.17% | 2,373,200 | 2兆4107億 | +8.67% | 27.99 | 2.99 |
| 10/29 | 9,625 | 10,038 | 9,413 | 9,425 | +5.16% | 1,922,000 | 2兆2922億 | +3.57% | 26.61 | 2.84 |
| 10/28 | 8,813 | 8,988 | 8,813 | 8,963 | +2.43% | 370,000 | 2兆1797億 | -1.47% | 25.31 | 2.7 |
| 10/25 | 9,100 | 9,100 | 8,750 | 8,750 | -2.78% | 475,200 | 2兆1280億 | -3.89% | 24.71 | 2.64 |
| 10/24 | 8,838 | 9,025 | 8,813 | 9,000 | +0.7% | 550,400 | 2兆1888億 | -1.24% | 25.41 | 2.71 |
| 10/23 | 9,163 | 9,225 | 8,925 | 8,938 | -2.46% | 310,400 | 2兆1736億 | -1.83% | 25.24 | 2.7 |
| 10/22 | 9,213 | 9,213 | 9,075 | 9,163 | -0.95% | 294,000 | 2兆2283億 | +0.73% | 25.87 | 2.76 |
