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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 1,200 | 1,217 | 1,193 | 1,211 | +2.25% | 16,252,500 | 6兆5827億 | -0.55% | 10.48 | 1.03 |
| 03/28 | 1,183 | 1,188 | 1,174 | 1,185 | +0.59% | 13,837,200 | 6兆4378億 | -2.82% | 10.25 | 1.01 |
| 03/27 | 1,172 | 1,178 | 1,144 | 1,178 | -0.23% | 28,505,700 | 6兆3997億 | -3.47% | 10.19 | 1.01 |
| 03/26 | 1,172 | 1,182 | 1,162 | 1,180 | +0.6% | 24,954,900 | 6兆4142億 | -3.49% | 10.22 | 1.01 |
| 03/25 | 1,163 | 1,178 | 1,158 | 1,173 | +0.69% | 20,189,700 | 6兆3762億 | -4.37% | 10.16 | 1 |
| 03/24 | 1,186 | 1,188 | 1,156 | 1,165 | -1.13% | 27,743,100 | 6兆3327億 | -5.26% | 10.09 | 0.99 |
| 03/20 | 1,203 | 1,204 | 1,174 | 1,179 | -0.53% | 17,104,200 | 6兆4052億 | -4.41% | 10.2 | 1.01 |
| 03/19 | 1,193 | 1,210 | 1,182 | 1,185 | -0.22% | 13,304,700 | 6兆4396億 | -4.13% | 10.26 | 1.01 |
| 03/18 | 1,213 | 1,213 | 1,182 | 1,188 | -0.97% | 20,062,200 | 6兆4541億 | -4.22% | 10.28 | 1.01 |
| 03/17 | 1,196 | 1,206 | 1,189 | 1,199 | -0.25% | 13,110,900 | 6兆5175億 | -3.44% | 10.38 | 1.02 |
| 03/14 | 1,220 | 1,221 | 1,197 | 1,202 | -3.06% | 37,141,500 | 6兆5338億 | -3.27% | 10.41 | 1.03 |
| 03/13 | 1,253 | 1,265 | 1,240 | 1,240 | -1.17% | 11,790,900 | 6兆7403億 | -0.13% | 10.74 | 1.06 |
| 03/12 | 1,258 | 1,265 | 1,253 | 1,255 | -1.95% | 15,609,300 | 6兆8200億 | +1.13% | 10.86 | 1.07 |
| 03/11 | 1,260 | 1,283 | 1,257 | 1,280 | +2.89% | 18,250,500 | 6兆9558億 | +3.39% | 11.08 | 1.09 |
| 03/10 | 1,262 | 1,273 | 1,241 | 1,244 | -2.05% | 15,927,300 | 6兆7602億 | +0.48% | 10.77 | 1.06 |
| 03/07 | 1,280 | 1,282 | 1,267 | 1,270 | +0.37% | 12,052,200 | 6兆9015億 | +2.42% | 10.99 | 1.08 |
| 03/06 | 1,262 | 1,272 | 1,250 | 1,265 | +1.71% | 14,302,200 | 6兆8761億 | +1.96% | 10.95 | 1.08 |
| 03/05 | 1,257 | 1,262 | 1,243 | 1,244 | +1.28% | 14,749,800 | 6兆7602億 | 0% | 10.77 | 1.06 |
| 03/04 | 1,227 | 1,244 | 1,223 | 1,228 | -0.65% | 16,011,600 | 6兆6751億 | -1.42% | 10.63 | 1.05 |
| 03/03 | 1,202 | 1,236 | 1,201 | 1,236 | +1.7% | 22,459,800 | 6兆7185億 | -1.01% | 10.7 | 1.06 |
| 02/28 | 1,233 | 1,235 | 1,206 | 1,216 | -1.41% | 23,000,400 | 6兆6062億 | -2.98% | 10.52 | 1.04 |
| 02/27 | 1,233 | 1,242 | 1,222 | 1,233 | -0.16% | 12,409,500 | 6兆7004億 | -2.07% | 10.67 | 1.05 |
| 02/26 | 1,248 | 1,248 | 1,234 | 1,235 | -0.13% | 13,749,600 | 6兆7113億 | -2.37% | 10.69 | 1.05 |
| 02/25 | 1,231 | 1,243 | 1,230 | 1,237 | +0.82% | 16,107,000 | 6兆7203億 | -2.62% | 10.7 | 1.06 |
| 02/24 | 1,239 | 1,252 | 1,212 | 1,227 | -0.51% | 18,263,400 | 6兆6660億 | -3.87% | 10.62 | 1.05 |
| 02/21 | 1,233 | 1,238 | 1,221 | 1,233 | +1.29% | 16,479,900 | 6兆7004億 | -3.82% | 10.67 | 1.05 |
| 02/20 | 1,243 | 1,251 | 1,214 | 1,217 | -2.72% | 27,676,200 | 6兆6153億 | -5.56% | 10.54 | 1.04 |
| 02/19 | 1,265 | 1,266 | 1,244 | 1,251 | -1.75% | 16,645,800 | 6兆8001億 | -3.37% | 10.83 | 1.07 |
| 02/18 | 1,249 | 1,282 | 1,243 | 1,274 | +1.97% | 17,429,700 | 6兆9214億 | -2.03% | 11.02 | 1.09 |
| 02/17 | 1,238 | 1,252 | 1,229 | 1,249 | +0.92% | 11,695,800 | 6兆7874億 | -4.36% | 10.81 | 1.07 |
| 02/14 | 1,252 | 1,277 | 1,233 | 1,238 | -1.07% | 19,674,600 | 6兆7258億 | -5.74% | 10.71 | 1.06 |
| 02/13 | 1,281 | 1,281 | 1,244 | 1,251 | -2.11% | 14,059,800 | 6兆7982億 | -5.3% | 10.83 | 1.07 |
| 02/12 | 1,270 | 1,282 | 1,260 | 1,278 | +3.29% | 20,970,000 | 6兆9450億 | -3.69% | 11.06 | 1.09 |
| 02/10 | 1,253 | 1,253 | 1,231 | 1,237 | +0.87% | 13,267,500 | 6兆7240億 | -7.18% | 10.71 | 1.06 |
| 02/07 | 1,217 | 1,231 | 1,212 | 1,227 | +2.88% | 15,937,800 | 6兆6660億 | -8.53% | 10.62 | 1.05 |
| 02/06 | 1,217 | 1,217 | 1,192 | 1,192 | -1.24% | 17,550,900 | 6兆4794億 | -11.61% | 10.32 | 1.02 |
| 02/05 | 1,202 | 1,220 | 1,195 | 1,207 | +1.6% | 24,991,200 | 6兆5609億 | -11.16% | 10.45 | 1.03 |
| 02/04 | 1,233 | 1,240 | 1,187 | 1,188 | -6.33% | 34,640,400 | 6兆4577億 | -13.13% | 10.29 | 1.01 |
| 02/03 | 1,287 | 1,308 | 1,267 | 1,269 | -2.23% | 21,243,900 | 6兆8942億 | -7.87% | 10.98 | 1.08 |
| 01/31 | 1,312 | 1,316 | 1,286 | 1,298 | -0.26% | 17,110,200 | 7兆518億 | -6.24% | 11.23 | 1.11 |
| 01/30 | 1,303 | 1,327 | 1,294 | 1,301 | -2.52% | 22,155,600 | 7兆700億 | -6.34% | 11.26 | 1.11 |
| 01/29 | 1,325 | 1,337 | 1,317 | 1,335 | +3.04% | 17,463,600 | 7兆2529億 | -4.19% | 11.55 | 1.14 |
| 01/28 | 1,307 | 1,317 | 1,294 | 1,295 | -0.87% | 20,379,600 | 7兆392億 | -7.08% | 11.21 | 1.11 |
| 01/27 | 1,298 | 1,318 | 1,296 | 1,307 | -1.88% | 26,568,600 | 7兆1007億 | -6.4% | 11.31 | 1.12 |
| 01/24 | 1,349 | 1,350 | 1,327 | 1,332 | -2.44% | 28,410,000 | 7兆2366億 | -4.88% | 11.53 | 1.14 |
| 01/23 | 1,378 | 1,379 | 1,364 | 1,365 | -0.63% | 18,281,700 | 7兆4177億 | -2.64% | 11.81 | 1.16 |
| 01/22 | 1,376 | 1,380 | 1,362 | 1,374 | -0.19% | 20,082,900 | 7兆4648億 | -2.09% | 11.89 | 1.17 |
| 01/21 | 1,390 | 1,395 | 1,376 | 1,376 | -0.65% | 15,254,400 | 7兆4793億 | -2.04% | 11.91 | 1.17 |
| 01/20 | 1,387 | 1,391 | 1,374 | 1,385 | +0.36% | 10,689,000 | 7兆5282億 | -1.54% | 11.99 | 1.18 |
| 01/17 | 1,388 | 1,389 | 1,372 | 1,380 | -1% | 13,676,400 | 7兆5011億 | -2.03% | 11.95 | 1.18 |
| 01/16 | 1,390 | 1,412 | 1,382 | 1,394 | +0.8% | 17,296,800 | 7兆5772億 | -1.04% | 12.07 | 1.19 |
| 01/15 | 1,390 | 1,391 | 1,376 | 1,383 | +0.85% | 19,813,200 | 7兆5174億 | -1.89% | 11.97 | 1.18 |
| 01/14 | 1,378 | 1,379 | 1,364 | 1,372 | -3.52% | 27,338,400 | 7兆4540億 | -2.86% | 11.87 | 1.17 |
| 01/10 | 1,405 | 1,423 | 1,397 | 1,422 | +0.12% | 21,109,800 | 7兆7257億 | +0.54% | 12.3 | 1.21 |
| 01/09 | 1,423 | 1,427 | 1,413 | 1,420 | -0.47% | 12,880,500 | 7兆7166億 | +0.35% | 12.29 | 1.21 |
| 01/08 | 1,415 | 1,427 | 1,413 | 1,427 | +1.18% | 12,299,400 | 7兆7529億 | +0.75% | 12.35 | 1.22 |
| 01/07 | 1,417 | 1,422 | 1,408 | 1,410 | -1.05% | 12,099,600 | 7兆6623億 | -0.35% | 12.2 | 1.2 |
| 01/06 | 1,433 | 1,440 | 1,415 | 1,425 | -1.27% | 19,078,200 | 7兆7438億 | +0.64% | 12.33 | 1.22 |
| 2013 |
| 12/30 | 1,442 | 1,443 | 1,435 | 1,443 | +0.7% | 11,659,800 | 7兆8434億 | +1.86% | 12.49 | 1.23 |
| 12/27 | 1,430 | 1,440 | 1,422 | 1,433 | +0.12% | 12,897,300 | 7兆7891億 | +1.15% | 12.41 | 1.22 |
| 12/26 | 1,432 | 1,440 | 1,428 | 1,432 | +0.47% | 14,532,000 | 7兆7800億 | +1.11% | 12.39 | 1.22 |
| 12/25 | 1,420 | 1,425 | 1,417 | 1,425 | +0.12% | 14,106,900 | 7兆7438億 | +0.85% | 12.33 | 1.22 |
| 12/24 | 1,433 | 1,438 | 1,420 | 1,423 | -0.7% | 16,317,600 | 7兆7347億 | +0.87% | 12.32 | 1.21 |
| 12/20 | 1,417 | 1,433 | 1,413 | 1,433 | +0.94% | 19,973,400 | 7兆7891億 | +1.73% | 12.41 | 1.22 |
| 12/19 | 1,427 | 1,437 | 1,415 | 1,420 | +1.07% | 26,867,400 | 7兆7166億 | +1% | 12.29 | 1.21 |
| 12/18 | 1,363 | 1,407 | 1,360 | 1,405 | +3.06% | 21,597,600 | 7兆6351億 | +0.07% | 12.16 | 1.2 |
| 12/17 | 1,373 | 1,382 | 1,357 | 1,363 | +0.74% | 18,048,300 | 7兆4087億 | -2.69% | 11.8 | 1.16 |
| 12/16 | 1,387 | 1,388 | 1,352 | 1,353 | -2.75% | 16,839,300 | 7兆3543億 | -3.33% | 11.71 | 1.15 |
| 12/13 | 1,382 | 1,405 | 1,378 | 1,392 | +0.24% | 39,624,000 | 7兆5627億 | -0.45% | 12.05 | 1.19 |
| 12/12 | 1,403 | 1,403 | 1,378 | 1,388 | -1.19% | 16,218,300 | 7兆5445億 | -0.41% | 12.02 | 1.18 |
| 12/11 | 1,408 | 1,413 | 1,397 | 1,405 | -0.82% | 10,437,900 | 7兆6351億 | +1.01% | 12.16 | 1.2 |
| 12/10 | 1,425 | 1,427 | 1,415 | 1,417 | -1.05% | 12,987,900 | 7兆6985億 | +2.14% | 12.26 | 1.21 |
| 12/09 | 1,432 | 1,437 | 1,422 | 1,432 | +1.18% | 14,861,700 | 7兆7800億 | +3.52% | 12.39 | 1.22 |
| 12/06 | 1,400 | 1,420 | 1,395 | 1,415 | +1.19% | 27,927,900 | 7兆6895億 | +2.69% | 12.25 | 1.21 |
| 12/05 | 1,407 | 1,417 | 1,393 | 1,398 | -0.83% | 18,557,700 | 7兆5989億 | +1.85% | 12.1 | 1.19 |
| 12/04 | 1,413 | 1,420 | 1,407 | 1,410 | -1.63% | 20,310,600 | 7兆6623億 | +2.92% | 12.2 | 1.2 |
| 12/03 | 1,440 | 1,440 | 1,427 | 1,433 | -0.12% | 16,024,200 | 7兆7891億 | +4.93% | 12.41 | 1.22 |
| 12/02 | 1,443 | 1,447 | 1,432 | 1,435 | -0.58% | 15,443,700 | 7兆7981億 | +5.44% | 12.42 | 1.22 |
| 11/29 | 1,435 | 1,445 | 1,418 | 1,443 | +0.58% | 19,437,600 | 7兆8434億 | +6.6% | 12.49 | 1.23 |
| 11/28 | 1,442 | 1,450 | 1,430 | 1,435 | +1.53% | 18,052,800 | 7兆7981億 | +6.45% | 12.42 | 1.22 |
| 11/27 | 1,420 | 1,427 | 1,408 | 1,413 | -0.93% | 13,994,100 | 7兆6804億 | +5.32% | 12.23 | 1.21 |
| 11/26 | 1,435 | 1,447 | 1,425 | 1,427 | -1.95% | 20,239,500 | 7兆7529億 | +6.55% | 12.35 | 1.22 |
| 11/25 | 1,447 | 1,462 | 1,432 | 1,455 | +1.63% | 25,753,500 | 7兆9068億 | +9.07% | 12.59 | 1.24 |
| 11/22 | 1,433 | 1,448 | 1,425 | 1,432 | +1.3% | 41,931,600 | 7兆7800億 | +7.81% | 12.39 | 1.22 |
| 11/21 | 1,382 | 1,415 | 1,380 | 1,413 | +3.41% | 32,860,500 | 7兆6804億 | +6.75% | 12.23 | 1.21 |
| 11/20 | 1,372 | 1,380 | 1,363 | 1,367 | +0.12% | 11,563,200 | 7兆4268億 | +3.61% | 11.83 | 1.17 |
| 11/19 | 1,373 | 1,378 | 1,358 | 1,365 | -1.09% | 13,366,200 | 7兆4177億 | +3.64% | 11.81 | 1.16 |
| 11/18 | 1,365 | 1,393 | 1,357 | 1,380 | +1.22% | 22,378,200 | 7兆4993億 | +4.94% | 11.94 | 1.18 |
| 11/15 | 1,358 | 1,365 | 1,348 | 1,363 | +0.86% | 24,891,900 | 7兆4087億 | +3.99% | 11.8 | 1.16 |
| 11/14 | 1,347 | 1,358 | 1,328 | 1,352 | +0.87% | 20,163,900 | 7兆3453億 | +3.42% | 11.7 | 1.15 |
| 11/13 | 1,327 | 1,342 | 1,317 | 1,340 | +0.5% | 21,191,400 | 7兆2819億 | +2.84% | 11.6 | 1.14 |
| 11/12 | 1,313 | 1,343 | 1,312 | 1,333 | +1.65% | 25,451,700 | 7兆2457億 | +2.72% | 11.54 | 1.14 |
| 11/11 | 1,308 | 1,317 | 1,305 | 1,312 | +1.68% | 14,261,100 | 7兆1279億 | +1.29% | 11.35 | 1.12 |
| 11/08 | 1,287 | 1,295 | 1,280 | 1,290 | -0.77% | 10,985,700 | 7兆102億 | -0.15% | 11.17 | 1.1 |
| 11/07 | 1,317 | 1,317 | 1,290 | 1,300 | -0.76% | 12,654,600 | 7兆645億 | +0.78% | 11.25 | 1.11 |
| 11/06 | 1,302 | 1,315 | 1,292 | 1,310 | 0% | 12,538,200 | 7兆1189億 | +1.71% | 11.34 | 1.12 |
| 11/05 | 1,327 | 1,330 | 1,297 | 1,310 | 0% | 14,376,300 | 7兆1189億 | +1.95% | 11.34 | 1.12 |
| 11/01 | 1,322 | 1,325 | 1,300 | 1,310 | +0.38% | 17,465,400 | 7兆1189億 | +2.02% | 11.34 | 1.12 |
| 10/31 | 1,308 | 1,320 | 1,297 | 1,305 | -1.26% | 20,259,300 | 7兆917億 | +1.71% | 11.29 | 1.11 |
| 10/30 | 1,310 | 1,328 | 1,308 | 1,322 | +1.28% | 33,429,900 | 7兆1823億 | +3.09% | 11.44 | 1.13 |
