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 | 908 | 923 | 905 | 920 | +2.22% | 15,657,800 | 4兆1590億 | +3.14% | 9.91 | 0.89 |
| 03/28 | 890 | 902 | 884 | 900 | +0.67% | 10,120,200 | 4兆686億 | +0.9% | 9.7 | 0.87 |
| 03/27 | 887 | 899 | 882 | 894 | -0.56% | 15,879,700 | 4兆415億 | +0.11% | 9.63 | 0.86 |
| 03/26 | 891 | 902 | 890 | 899 | +1.01% | 12,880,500 | 4兆641億 | +0.56% | 9.69 | 0.87 |
| 03/25 | 877 | 898 | 873 | 890 | +0.91% | 15,015,800 | 4兆234億 | -0.67% | 9.59 | 0.86 |
| 03/24 | 872 | 889 | 861 | 882 | +2.08% | 18,419,700 | 3兆9872億 | -1.67% | 9.5 | 0.85 |
| 03/20 | 874 | 881 | 861 | 864 | -0.92% | 11,255,700 | 3兆9058億 | -3.79% | 9.31 | 0.83 |
| 03/19 | 872 | 886 | 868 | 872 | +0.35% | 14,149,400 | 3兆9420億 | -3% | 9.4 | 0.84 |
| 03/18 | 870 | 882 | 864 | 869 | +2.24% | 19,603,000 | 3兆9285億 | -3.44% | 9.36 | 0.84 |
| 03/17 | 842 | 856 | 842 | 850 | -0.35% | 9,846,000 | 3兆8426億 | -5.66% | 9.16 | 0.82 |
| 03/14 | 850 | 855 | 846 | 853 | -1.84% | 19,031,100 | 3兆8561億 | -5.43% | 9.19 | 0.82 |
| 03/13 | 877 | 881 | 867 | 869 | -0.69% | 12,635,200 | 3兆9285億 | -3.77% | 9.36 | 0.84 |
| 03/12 | 890 | 891 | 872 | 875 | -2.02% | 19,053,500 | 3兆9556億 | -2.99% | 9.43 | 0.85 |
| 03/11 | 893 | 897 | 890 | 893 | +0.11% | 9,671,900 | 4兆369億 | -0.78% | 9.62 | 0.86 |
| 03/10 | 901 | 903 | 892 | 892 | -0.78% | 12,388,700 | 4兆324億 | -0.89% | 9.61 | 0.86 |
| 03/07 | 912 | 914 | 897 | 899 | -0.77% | 15,954,500 | 4兆641億 | 0% | 9.69 | 0.87 |
| 03/06 | 900 | 912 | 894 | 906 | +0.44% | 14,332,700 | 4兆957億 | +0.78% | 9.76 | 0.88 |
| 03/05 | 905 | 915 | 902 | 902 | +0.78% | 7,351,500 | 4兆776億 | +0.33% | 9.72 | 0.87 |
| 03/04 | 893 | 911 | 891 | 895 | -1.1% | 15,661,900 | 4兆460億 | -0.44% | 9.64 | 0.86 |
| 03/03 | 898 | 906 | 884 | 905 | -0.66% | 11,225,200 | 4兆912億 | +0.56% | 9.75 | 0.87 |
| 02/28 | 910 | 914 | 904 | 911 | -0.33% | 13,862,900 | 4兆1183億 | +1.11% | 9.82 | 0.88 |
| 02/27 | 914 | 927 | 906 | 914 | -0.33% | 9,908,500 | 4兆1319億 | +1.33% | 9.85 | 0.88 |
| 02/26 | 916 | 921 | 908 | 917 | -0.33% | 9,000,700 | 4兆1454億 | +1.44% | 9.88 | 0.89 |
| 02/25 | 922 | 925 | 917 | 920 | +0.22% | 8,208,500 | 4兆1590億 | +1.66% | 9.91 | 0.89 |
| 02/24 | 918 | 927 | 905 | 918 | -0.11% | 11,396,600 | 4兆1500億 | +1.21% | 9.89 | 0.89 |
| 02/21 | 917 | 929 | 912 | 919 | +1.1% | 16,245,100 | 4兆1545億 | +1.1% | 9.9 | 0.89 |
| 02/20 | 930 | 932 | 904 | 909 | -2.57% | 16,823,200 | 4兆1093億 | -0.11% | 9.79 | 0.88 |
| 02/19 | 933 | 940 | 927 | 933 | -0.53% | 11,085,600 | 4兆2178億 | +2.3% | 10.05 | 0.9 |
| 02/18 | 917 | 943 | 917 | 938 | +2.07% | 18,551,600 | 4兆2404億 | +2.85% | 10.11 | 0.91 |
| 02/17 | 908 | 926 | 901 | 919 | +1.66% | 19,177,700 | 4兆1545億 | +0.77% | 9.9 | 0.89 |
| 02/14 | 904 | 917 | 898 | 904 | +1.12% | 21,022,300 | 4兆867億 | -0.88% | 9.74 | 0.87 |
| 02/13 | 907 | 910 | 889 | 894 | -1% | 10,610,100 | 4兆415億 | -2.19% | 9.63 | 0.86 |
| 02/12 | 900 | 917 | 898 | 903 | +2.03% | 16,154,200 | 4兆822億 | -1.2% | 9.73 | 0.87 |
| 02/10 | 896 | 902 | 885 | 885 | +0.11% | 7,668,200 | 4兆8億 | -3.17% | 9.54 | 0.86 |
| 02/07 | 872 | 890 | 871 | 884 | +2.2% | 9,704,900 | 3兆9963億 | -3.18% | 9.52 | 0.85 |
| 02/06 | 857 | 884 | 857 | 865 | +1.65% | 17,116,500 | 3兆9104億 | -5.26% | 9.32 | 0.84 |
| 02/05 | 846 | 855 | 836 | 851 | +2.28% | 14,911,700 | 3兆8471億 | -6.89% | 9.17 | 0.82 |
| 02/04 | 855 | 857 | 824 | 832 | -4.7% | 24,268,100 | 3兆7612億 | -9.07% | 8.96 | 0.8 |
| 02/03 | 877 | 887 | 871 | 873 | -1.36% | 10,194,000 | 3兆9465億 | -4.69% | 9.41 | 0.84 |
| 01/31 | 902 | 903 | 882 | 885 | -0.78% | 11,199,600 | 4兆8億 | -3.38% | 9.54 | 0.86 |
| 01/30 | 900 | 901 | 882 | 892 | -2.41% | 14,195,400 | 4兆324億 | -2.62% | 9.61 | 0.86 |
| 01/29 | 910 | 918 | 903 | 914 | +1.33% | 10,137,900 | 4兆1319億 | -0.22% | 9.85 | 0.88 |
| 01/28 | 912 | 913 | 892 | 902 | -0.66% | 13,009,500 | 4兆776億 | -1.31% | 9.72 | 0.87 |
| 01/27 | 912 | 915 | 903 | 908 | -2.58% | 17,888,000 | 4兆1048億 | -0.55% | 9.78 | 0.88 |
| 01/24 | 945 | 952 | 927 | 932 | -0.21% | 20,070,100 | 4兆2133億 | +2.19% | 10.04 | 0.9 |
| 01/23 | 960 | 961 | 926 | 934 | -2.51% | 22,584,600 | 4兆2223億 | +2.52% | 10.06 | 0.9 |
| 01/22 | 963 | 966 | 951 | 958 | -0.31% | 15,249,600 | 4兆3308億 | +5.39% | 10.32 | 0.93 |
| 01/21 | 962 | 965 | 953 | 961 | -0.1% | 15,144,800 | 4兆3444億 | +5.95% | 10.35 | 0.93 |
| 01/20 | 963 | 966 | 953 | 962 | +0.42% | 9,852,400 | 4兆3489億 | +6.3% | 10.37 | 0.93 |
| 01/17 | 950 | 962 | 945 | 958 | -0.1% | 11,211,900 | 4兆3308億 | +6.09% | 10.32 | 0.93 |
| 01/16 | 950 | 974 | 948 | 959 | +1.8% | 22,567,300 | 4兆3353億 | +6.67% | 10.33 | 0.93 |
| 01/15 | 946 | 949 | 937 | 942 | +0.43% | 13,774,600 | 4兆2585億 | +4.9% | 10.15 | 0.91 |
| 01/14 | 931 | 943 | 926 | 938 | -0.42% | 21,004,800 | 4兆2404億 | +4.57% | 10.11 | 0.91 |
| 01/10 | 932 | 943 | 930 | 942 | +1.07% | 23,162,800 | 4兆2585億 | +5.02% | 10.15 | 0.91 |
| 01/09 | 935 | 943 | 927 | 932 | -0.32% | 22,857,600 | 4兆2133億 | +3.9% | 10.04 | 0.9 |
| 01/08 | 909 | 943 | 907 | 935 | +4.35% | 35,795,700 | 4兆2268億 | +4.24% | 10.07 | 0.9 |
| 01/07 | 898 | 905 | 887 | 896 | -0.22% | 18,171,800 | 4兆505億 | -0.11% | 9.65 | 0.87 |
| 01/06 | 890 | 902 | 890 | 898 | +1.58% | 26,417,600 | 4兆596億 | 0% | 9.68 | 0.87 |
| 2013 |
| 12/30 | 889 | 891 | 882 | 884 | +0.23% | 11,654,600 | 3兆9963億 | -1.67% | 9.52 | 0.85 |
| 12/27 | 879 | 888 | 873 | 882 | +0.34% | 14,387,800 | 3兆9872億 | -2.11% | 9.5 | 0.85 |
| 12/26 | 880 | 894 | 876 | 879 | +0.8% | 14,134,100 | 3兆9737億 | -2.66% | 9.47 | 0.85 |
| 12/25 | 870 | 873 | 864 | 872 | +0.35% | 9,934,500 | 3兆9420億 | -3.54% | 9.39 | 0.84 |
| 12/24 | 874 | 874 | 862 | 869 | -0.23% | 16,564,300 | 3兆9285億 | -4.19% | 9.36 | 0.84 |
| 12/20 | 877 | 878 | 860 | 871 | -2.35% | 32,800,100 | 3兆9375億 | -4.18% | 9.38 | 0.84 |
| 12/19 | 897 | 904 | 889 | 892 | +0.22% | 14,634,900 | 4兆324億 | -2.09% | 9.61 | 0.86 |
| 12/18 | 866 | 890 | 865 | 890 | +2.89% | 13,748,400 | 4兆234億 | -2.41% | 9.59 | 0.86 |
| 12/17 | 876 | 878 | 858 | 865 | -0.69% | 16,704,300 | 3兆9104億 | -5.26% | 9.32 | 0.84 |
| 12/16 | 881 | 885 | 862 | 871 | -2.02% | 16,683,900 | 3兆9375億 | -4.81% | 9.38 | 0.84 |
| 12/13 | 887 | 896 | 883 | 889 | -0.45% | 21,674,900 | 4兆189億 | -2.95% | 9.58 | 0.86 |
| 12/12 | 900 | 902 | 887 | 893 | -0.45% | 12,728,300 | 4兆369億 | -2.4% | 9.62 | 0.86 |
| 12/11 | 902 | 906 | 890 | 897 | -1.43% | 12,017,900 | 4兆550億 | -1.97% | 9.66 | 0.87 |
| 12/10 | 906 | 914 | 903 | 910 | +0.78% | 11,684,600 | 4兆1138億 | -0.55% | 9.8 | 0.88 |
| 12/09 | 910 | 922 | 898 | 903 | +0.67% | 14,681,100 | 4兆822億 | -1.1% | 9.73 | 0.87 |
| 12/06 | 886 | 899 | 880 | 897 | +1.93% | 17,979,900 | 4兆550億 | -1.97% | 9.66 | 0.87 |
| 12/05 | 900 | 902 | 877 | 880 | -3.51% | 33,831,100 | 3兆9782億 | -4.14% | 9.48 | 0.85 |
| 12/04 | 915 | 922 | 908 | 912 | -1.72% | 15,024,500 | 4兆1228億 | -1.3% | 9.83 | 0.88 |
| 12/03 | 935 | 937 | 927 | 928 | -0.54% | 12,027,200 | 4兆1952億 | +0.11% | 10 | 0.9 |
| 12/02 | 934 | 942 | 930 | 933 | -0.32% | 11,789,700 | 4兆2178億 | +0.21% | 10.05 | 0.9 |
| 11/29 | 940 | 942 | 929 | 936 | -0.32% | 14,209,000 | 4兆2313億 | +0.32% | 10.08 | 0.9 |
| 11/28 | 933 | 941 | 929 | 939 | +1.29% | 15,697,900 | 4兆2449億 | +0.32% | 10.12 | 0.91 |
| 11/27 | 929 | 932 | 926 | 927 | 0% | 10,739,000 | 4兆1907億 | -1.17% | 9.99 | 0.9 |
| 11/26 | 926 | 932 | 924 | 927 | -0.32% | 9,832,200 | 4兆1907億 | -1.59% | 9.99 | 0.9 |
| 11/25 | 929 | 933 | 925 | 930 | +0.22% | 14,661,800 | 4兆2042億 | -1.59% | 10.02 | 0.9 |
| 11/22 | 929 | 930 | 924 | 928 | 0% | 21,896,900 | 4兆1952億 | -2.21% | 10 | 0.9 |
| 11/21 | 924 | 928 | 921 | 928 | +0.54% | 11,880,900 | 4兆1952億 | -2.62% | 10 | 0.9 |
| 11/20 | 924 | 929 | 922 | 923 | -0.32% | 14,689,500 | 4兆1726億 | -3.45% | 9.94 | 0.89 |
| 11/19 | 928 | 929 | 920 | 926 | -0.11% | 15,326,500 | 4兆1861億 | -3.44% | 9.98 | 0.89 |
| 11/18 | 934 | 935 | 923 | 927 | +0.32% | 13,803,000 | 4兆1907億 | -3.64% | 9.99 | 0.9 |
| 11/15 | 930 | 931 | 922 | 924 | +0.33% | 14,053,300 | 4兆1771億 | -4.25% | 9.96 | 0.89 |
| 11/14 | 915 | 930 | 914 | 921 | +1.1% | 17,524,200 | 4兆1635億 | -4.76% | 9.92 | 0.89 |
| 11/13 | 909 | 922 | 908 | 911 | +0.55% | 14,889,200 | 4兆1183億 | -5.89% | 9.82 | 0.88 |
| 11/12 | 898 | 913 | 897 | 906 | +1% | 13,276,500 | 4兆957億 | -6.6% | 9.76 | 0.88 |
| 11/11 | 895 | 903 | 890 | 897 | +1.59% | 15,909,400 | 4兆550億 | -7.81% | 9.66 | 0.87 |
| 11/08 | 880 | 897 | 878 | 883 | -0.45% | 18,527,200 | 3兆9917億 | -9.53% | 9.51 | 0.85 |
| 11/07 | 893 | 899 | 879 | 887 | +0.23% | 24,174,100 | 4兆98億 | -9.49% | 9.56 | 0.86 |
| 11/06 | 872 | 893 | 860 | 885 | +2.79% | 37,307,100 | 4兆8億 | -10.06% | 9.53 | 0.85 |
| 11/05 | 856 | 884 | 850 | 861 | -10.41% | 77,105,000 | 3兆8923億 | -12.85% | 9.28 | 0.83 |
| 11/01 | 990 | 992 | 946 | 961 | -2.14% | 24,099,100 | 4兆3444億 | -3.32% | 10.35 | 0.93 |
| 10/31 | 1,016 | 1,017 | 980 | 982 | -3.25% | 20,847,600 | 4兆4393億 | -1.41% | 10.58 | 0.95 |
| 10/30 | 1,010 | 1,021 | 1,007 | 1,015 | +1.4% | 28,340,800 | 4兆5885億 | +1.7% | 10.94 | 0.98 |
