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 | 10/1, 株式併合 2→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2014 |
| 03/31 | 1,162 | 1,192 | 1,162 | 1,186 | +3.31% | 7,435,000 | 1兆62億 | -2.71% | 8.42 | 1.59 |
| 03/28 | 1,172 | 1,174 | 1,140 | 1,148 | -1.71% | 8,511,500 | 9739億8922万 | -6.06% | 8.15 | 1.54 |
| 03/27 | 1,180 | 1,182 | 1,162 | 1,168 | -4.11% | 9,511,000 | 9909億5767万 | -4.73% | 8.29 | 1.56 |
| 03/26 | 1,190 | 1,226 | 1,190 | 1,218 | +3.75% | 5,662,000 | 1兆333億 | -0.98% | 8.65 | 1.63 |
| 03/25 | 1,158 | 1,190 | 1,142 | 1,174 | +0.17% | 7,050,000 | 9960億4821万 | -4.71% | 8.34 | 1.57 |
| 03/24 | 1,178 | 1,204 | 1,168 | 1,172 | -1.01% | 7,012,000 | 9943億5136万 | -5.18% | 8.32 | 1.57 |
| 03/20 | 1,208 | 1,216 | 1,176 | 1,184 | -1.82% | 4,047,000 | 1兆45億 | -4.36% | 8.41 | 1.58 |
| 03/19 | 1,226 | 1,230 | 1,196 | 1,206 | -1.15% | 3,673,500 | 1兆231億 | -2.9% | 8.56 | 1.61 |
| 03/18 | 1,222 | 1,230 | 1,216 | 1,220 | +1.67% | 3,659,000 | 1兆350億 | -1.93% | 8.66 | 1.63 |
| 03/17 | 1,204 | 1,216 | 1,194 | 1,200 | -0.83% | 3,332,500 | 1兆181億 | -3.77% | 8.52 | 1.61 |
| 03/14 | 1,216 | 1,220 | 1,202 | 1,210 | -2.26% | 5,980,500 | 1兆265億 | -2.97% | 8.59 | 1.62 |
| 03/13 | 1,236 | 1,258 | 1,234 | 1,238 | -0.32% | 2,753,000 | 1兆503億 | -0.64% | 8.79 | 1.66 |
| 03/12 | 1,254 | 1,258 | 1,240 | 1,242 | -2.36% | 4,882,500 | 1兆537億 | -0.16% | 8.82 | 1.66 |
| 03/11 | 1,254 | 1,284 | 1,252 | 1,272 | +1.92% | 4,654,500 | 1兆791億 | +2.58% | 9.03 | 1.7 |
| 03/10 | 1,268 | 1,268 | 1,242 | 1,248 | -0.64% | 4,685,000 | 1兆588億 | +0.89% | 8.86 | 1.67 |
| 03/07 | 1,248 | 1,260 | 1,246 | 1,256 | +1.62% | 4,233,000 | 1兆656億 | +1.54% | 8.92 | 1.68 |
| 03/06 | 1,220 | 1,246 | 1,212 | 1,236 | +2.32% | 4,892,000 | 1兆486億 | 0% | 8.78 | 1.65 |
| 03/05 | 1,222 | 1,228 | 1,206 | 1,208 | +0.17% | 2,618,500 | 1兆248億 | -2.34% | 8.58 | 1.62 |
| 03/04 | 1,200 | 1,216 | 1,196 | 1,206 | -0.66% | 3,871,000 | 1兆231億 | -2.51% | 8.56 | 1.61 |
| 03/03 | 1,216 | 1,220 | 1,192 | 1,214 | -1.94% | 4,155,000 | 1兆299億 | -1.94% | 8.62 | 1.62 |
| 02/28 | 1,236 | 1,242 | 1,224 | 1,238 | -0.16% | 3,891,500 | 1兆503億 | -0.08% | 8.79 | 1.66 |
| 02/27 | 1,246 | 1,250 | 1,226 | 1,240 | -1.59% | 4,558,500 | 1兆520億 | 0% | 8.81 | 1.66 |
| 02/26 | 1,264 | 1,270 | 1,258 | 1,260 | -0.47% | 3,159,500 | 1兆690億 | +1.45% | 8.95 | 1.69 |
| 02/25 | 1,266 | 1,270 | 1,260 | 1,266 | +0.64% | 2,504,500 | 1兆741億 | +1.77% | 8.99 | 1.69 |
| 02/24 | 1,260 | 1,274 | 1,242 | 1,258 | -0.32% | 4,030,000 | 1兆673億 | +1.04% | 8.93 | 1.68 |
| 02/21 | 1,256 | 1,268 | 1,252 | 1,262 | +1.45% | 3,166,000 | 1兆707億 | +1.2% | 8.96 | 1.69 |
| 02/20 | 1,254 | 1,258 | 1,238 | 1,244 | -2.2% | 3,552,000 | 1兆554億 | -0.4% | 8.83 | 1.66 |
| 02/19 | 1,274 | 1,274 | 1,258 | 1,272 | -0.78% | 4,199,000 | 1兆791億 | +1.68% | 9.03 | 1.7 |
| 02/18 | 1,270 | 1,284 | 1,254 | 1,282 | +1.75% | 5,333,500 | 1兆876億 | +2.48% | 9.1 | 1.71 |
| 02/17 | 1,244 | 1,264 | 1,224 | 1,260 | +1.94% | 4,383,500 | 1兆690億 | +0.72% | 8.95 | 1.69 |
| 02/14 | 1,256 | 1,270 | 1,216 | 1,236 | -2.37% | 6,207,500 | 1兆486億 | -1.28% | 8.78 | 1.65 |
| 02/13 | 1,278 | 1,280 | 1,260 | 1,266 | -0.94% | 4,653,000 | 1兆741億 | +0.88% | 8.99 | 1.69 |
| 02/12 | 1,286 | 1,296 | 1,270 | 1,278 | +0.16% | 5,574,000 | 1兆842億 | +1.75% | 9.08 | 1.71 |
| 02/10 | 1,250 | 1,288 | 1,246 | 1,276 | +4.76% | 10,748,500 | 1兆825億 | +1.51% | 9.06 | 1.71 |
| 02/07 | 1,196 | 1,220 | 1,190 | 1,218 | +2.7% | 5,335,500 | 1兆333億 | -3.18% | 8.65 | 1.63 |
| 02/06 | 1,178 | 1,200 | 1,166 | 1,186 | +1.54% | 4,890,000 | 1兆62億 | -6.02% | 8.42 | 1.59 |
| 02/05 | 1,166 | 1,176 | 1,144 | 1,168 | +1.92% | 5,889,000 | 9909億5767万 | -7.81% | 8.29 | 1.56 |
| 02/04 | 1,170 | 1,176 | 1,146 | 1,146 | -5.29% | 7,441,000 | 9722億9237万 | -9.76% | 8.14 | 1.53 |
| 02/03 | 1,232 | 1,242 | 1,210 | 1,210 | -2.26% | 4,280,000 | 1兆265億 | -5.02% | 8.59 | 1.62 |
| 01/31 | 1,240 | 1,248 | 1,234 | 1,238 | +1.14% | 8,146,000 | 1兆503億 | -2.83% | 8.79 | 1.66 |
| 01/30 | 1,234 | 1,242 | 1,216 | 1,224 | -3.32% | 6,032,000 | 1兆384億 | -4% | 8.69 | 1.64 |
| 01/29 | 1,238 | 1,270 | 1,236 | 1,266 | +3.94% | 5,403,000 | 1兆741億 | -0.71% | 8.99 | 1.69 |
| 01/28 | 1,218 | 1,248 | 1,216 | 1,218 | +0.33% | 4,685,000 | 1兆333億 | -4.32% | 8.65 | 1.63 |
| 01/27 | 1,224 | 1,234 | 1,208 | 1,214 | -2.72% | 6,440,000 | 1兆299億 | -4.63% | 8.62 | 1.62 |
| 01/24 | 1,256 | 1,264 | 1,240 | 1,248 | -1.89% | 4,538,500 | 1兆588億 | -1.96% | 8.86 | 1.67 |
| 01/23 | 1,294 | 1,296 | 1,272 | 1,272 | -0.78% | 4,439,500 | 1兆791億 | 0% | 9.03 | 1.7 |
| 01/22 | 1,300 | 1,302 | 1,272 | 1,282 | -1.38% | 5,680,500 | 1兆876億 | +0.79% | 9.1 | 1.71 |
| 01/21 | 1,308 | 1,324 | 1,300 | 1,300 | -0.76% | 5,007,000 | 1兆1029億 | +2.28% | 9.23 | 1.74 |
| 01/20 | 1,310 | 1,310 | 1,296 | 1,310 | +0.31% | 4,565,500 | 1兆1114億 | +3.15% | 9.3 | 1.75 |
| 01/17 | 1,304 | 1,318 | 1,300 | 1,306 | +0.15% | 3,382,500 | 1兆1080億 | +3.08% | 9.27 | 1.75 |
| 01/16 | 1,314 | 1,324 | 1,304 | 1,304 | -0.15% | 4,946,500 | 1兆1063億 | +3.16% | 9.26 | 1.74 |
| 01/15 | 1,288 | 1,312 | 1,278 | 1,306 | +3% | 8,094,500 | 1兆1080億 | +3.49% | 9.27 | 1.75 |
| 01/14 | 1,258 | 1,272 | 1,256 | 1,268 | -1.09% | 6,006,000 | 1兆757億 | +0.63% | 9 | 1.7 |
| 01/10 | 1,282 | 1,284 | 1,260 | 1,282 | 0% | 6,447,500 | 1兆876億 | +1.67% | 9.1 | 1.71 |
| 01/09 | 1,300 | 1,300 | 1,276 | 1,282 | -1.84% | 5,890,500 | 1兆876億 | +1.58% | 9.1 | 1.71 |
| 01/08 | 1,302 | 1,310 | 1,290 | 1,306 | +1.24% | 5,627,500 | 1兆1080億 | +3.32% | 9.27 | 1.75 |
| 01/07 | 1,314 | 1,316 | 1,284 | 1,290 | -0.92% | 4,402,000 | 1兆944億 | +2.06% | 9.16 | 1.73 |
| 01/06 | 1,302 | 1,310 | 1,286 | 1,302 | -0.46% | 6,465,000 | 1兆1046億 | +3.01% | 9.25 | 1.74 |
| 2013 |
| 12/30 | 1,338 | 1,338 | 1,302 | 1,308 | -1.36% | 5,957,000 | 1兆1097億 | +3.4% | 9.29 | 1.75 |
| 12/27 | 1,314 | 1,328 | 1,300 | 1,326 | +1.84% | 6,613,500 | 1兆1250億 | +4.82% | 9.41 | 1.77 |
| 12/26 | 1,260 | 1,326 | 1,260 | 1,302 | +4.66% | 12,947,000 | 1兆1046億 | +3.01% | 9.24 | 1.74 |
| 12/25 | 1,230 | 1,246 | 1,228 | 1,244 | +0.65% | 4,198,500 | 1兆554億 | -1.58% | 8.83 | 1.66 |
| 12/24 | 1,236 | 1,246 | 1,232 | 1,236 | +0.65% | 4,557,500 | 1兆486億 | -2.37% | 8.77 | 1.65 |
| 12/20 | 1,244 | 1,246 | 1,222 | 1,228 | -1.76% | 7,616,500 | 1兆418億 | -3.23% | 8.72 | 1.64 |
| 12/19 | 1,250 | 1,262 | 1,246 | 1,250 | +1.3% | 8,213,000 | 1兆605億 | -1.73% | 8.87 | 1.67 |
| 12/18 | 1,204 | 1,234 | 1,202 | 1,234 | +2.15% | 6,369,000 | 1兆469億 | -2.99% | 8.76 | 1.65 |
| 12/17 | 1,226 | 1,226 | 1,202 | 1,208 | 0% | 3,404,000 | 1兆248億 | -5.03% | 8.58 | 1.62 |
| 12/16 | 1,224 | 1,226 | 1,204 | 1,208 | -1.15% | 4,215,000 | 1兆248億 | -5.03% | 8.58 | 1.62 |
| 12/13 | 1,238 | 1,242 | 1,220 | 1,222 | -0.65% | 8,148,000 | 1兆367億 | -3.93% | 8.68 | 1.63 |
| 12/12 | 1,240 | 1,246 | 1,218 | 1,230 | -2.38% | 8,983,000 | 1兆435億 | -3.23% | 8.73 | 1.64 |
| 12/11 | 1,272 | 1,272 | 1,242 | 1,260 | -1.1% | 5,599,000 | 1兆690億 | -0.79% | 8.95 | 1.69 |
| 12/10 | 1,264 | 1,280 | 1,258 | 1,274 | +1.43% | 5,288,500 | 1兆808億 | +0.47% | 9.04 | 1.7 |
| 12/09 | 1,270 | 1,270 | 1,244 | 1,256 | +1.13% | 3,644,500 | 1兆656億 | -0.71% | 8.92 | 1.68 |
| 12/06 | 1,226 | 1,246 | 1,226 | 1,242 | +0.65% | 3,969,500 | 1兆537億 | -1.66% | 8.82 | 1.66 |
| 12/05 | 1,238 | 1,248 | 1,228 | 1,234 | -0.8% | 5,746,500 | 1兆469億 | -2.22% | 8.76 | 1.65 |
| 12/04 | 1,246 | 1,260 | 1,232 | 1,244 | -1.89% | 6,355,500 | 1兆554億 | -1.43% | 8.83 | 1.66 |
| 12/03 | 1,290 | 1,292 | 1,246 | 1,268 | -2.16% | 9,618,000 | 1兆757億 | +0.48% | 9 | 1.7 |
| 12/02 | 1,304 | 1,316 | 1,282 | 1,296 | -0.92% | 5,002,000 | 1兆995億 | +2.78% | 9.2 | 1.73 |
| 11/29 | 1,314 | 1,318 | 1,298 | 1,308 | -0.46% | 3,587,000 | 1兆1097億 | +3.97% | 9.29 | 1.75 |
| 11/28 | 1,324 | 1,328 | 1,308 | 1,314 | +0.61% | 3,817,500 | 1兆1148億 | +4.53% | 9.33 | 1.76 |
| 11/27 | 1,290 | 1,316 | 1,280 | 1,306 | +1.08% | 5,392,500 | 1兆1080億 | +4.06% | 9.27 | 1.75 |
| 11/26 | 1,314 | 1,320 | 1,290 | 1,292 | -2.42% | 5,135,500 | 1兆961億 | +2.95% | 9.17 | 1.73 |
| 11/25 | 1,326 | 1,334 | 1,316 | 1,324 | +0.46% | 4,625,000 | 1兆1233億 | +5.5% | 9.4 | 1.77 |
| 11/22 | 1,320 | 1,338 | 1,314 | 1,318 | +0.46% | 6,758,000 | 1兆1182億 | +5.1% | 9.36 | 1.76 |
| 11/21 | 1,302 | 1,318 | 1,296 | 1,312 | +1.55% | 6,268,500 | 1兆1131億 | +4.79% | 9.31 | 1.75 |
| 11/20 | 1,302 | 1,308 | 1,284 | 1,292 | -1.07% | 5,638,500 | 1兆961億 | +3.36% | 9.17 | 1.73 |
| 11/19 | 1,308 | 1,318 | 1,300 | 1,306 | +0.31% | 5,270,000 | 1兆1080億 | +4.56% | 9.27 | 1.75 |
| 11/18 | 1,298 | 1,316 | 1,292 | 1,302 | +1.09% | 6,894,000 | 1兆1046億 | +4.33% | 9.24 | 1.74 |
| 11/15 | 1,300 | 1,302 | 1,280 | 1,288 | +1.1% | 6,718,000 | 1兆927億 | +3.37% | 9.14 | 1.72 |
| 11/14 | 1,228 | 1,290 | 1,226 | 1,274 | +4.43% | 13,592,500 | 1兆808億 | +2.49% | 9.04 | 1.7 |
| 11/13 | 1,200 | 1,230 | 1,200 | 1,220 | +0.16% | 6,888,500 | 1兆350億 | -1.61% | 8.66 | 1.63 |
| 11/12 | 1,202 | 1,224 | 1,202 | 1,218 | +1.5% | 4,248,500 | 1兆333億 | -1.69% | 8.65 | 1.63 |
| 11/11 | 1,216 | 1,220 | 1,192 | 1,200 | -0.17% | 3,396,500 | 1兆181億 | -3.15% | 8.52 | 1.6 |
| 11/08 | 1,190 | 1,206 | 1,186 | 1,202 | -0.5% | 3,320,500 | 1兆198億 | -3.14% | 8.53 | 1.61 |
| 11/07 | 1,228 | 1,230 | 1,200 | 1,208 | -0.17% | 4,123,000 | 1兆248億 | -2.74% | 8.58 | 1.62 |
| 11/06 | 1,188 | 1,226 | 1,186 | 1,210 | +1.85% | 6,127,500 | 1兆265億 | -2.81% | 8.59 | 1.62 |
| 11/05 | 1,196 | 1,204 | 1,176 | 1,188 | -1.16% | 4,186,000 | 1兆79億 | -4.81% | 8.43 | 1.59 |
| 11/01 | 1,214 | 1,220 | 1,188 | 1,202 | -1.15% | 4,764,000 | 1兆198億 | -4.15% | 8.53 | 1.61 |
| 10/31 | 1,242 | 1,246 | 1,206 | 1,216 | -2.25% | 4,680,000 | 1兆316億 | -3.49% | 8.63 | 1.63 |
| 10/30 | 1,246 | 1,252 | 1,234 | 1,244 | +0.65% | 3,247,500 | 1兆554億 | -1.58% | 8.83 | 1.66 |
