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 | 1,012 | 1,013 | 1,001 | 1,011 | -0.1% | 1,192,600 | 1502億3460万 | -4.35% | 136.18 | 2.19 |
| 03/28 | 999 | 1,012 | 997 | 1,012 | +1.2% | 1,021,900 | 1503億8320万 | -4.98% | 136.32 | 2.19 |
| 03/27 | 984 | 1,003 | 982 | 1,000 | -0.3% | 1,588,900 | 1458億5000万 | -6.8% | 132.21 | 2.12 |
| 03/26 | 1,014 | 1,015 | 1,001 | 1,003 | -0.69% | 2,267,500 | 1462億8755万 | -7.22% | 132.61 | 2.13 |
| 03/25 | 1,016 | 1,018 | 1,008 | 1,010 | -0.2% | 1,833,300 | 1473億850万 | -7.34% | 133.53 | 2.14 |
| 03/24 | 997 | 1,014 | 997 | 1,012 | +1.5% | 2,178,100 | 1476億20万 | -7.83% | 133.8 | 2.15 |
| 03/20 | 1,000 | 1,004 | 994 | 997 | -0.3% | 1,367,200 | 1454億1245万 | -9.77% | 131.81 | 2.12 |
| 03/19 | 1,003 | 1,005 | 999 | 1,000 | -0.3% | 1,132,200 | 1458億5000万 | -10.07% | 132.21 | 2.12 |
| 03/18 | 1,007 | 1,007 | 1,000 | 1,003 | +0.4% | 1,126,700 | 1462億8755万 | -10.53% | 132.61 | 2.13 |
| 03/17 | 1,005 | 1,007 | 999 | 999 | 0% | 1,518,400 | 1457億415万 | -11.44% | 132.08 | 2.12 |
| 03/14 | 1,000 | 1,008 | 998 | 999 | -0.7% | 3,048,800 | 1457億415万 | -11.98% | 132.08 | 2.12 |
| 03/13 | 997 | 1,014 | 991 | 1,006 | -4.82% | 10,822,000 | 1467億2510万 | -11.83% | 133 | 2.14 |
| 03/12 | 1,063 | 1,077 | 1,057 | 1,057 | -2.22% | 1,903,200 | 1280億270万 | -7.77% | 116.03 | 1.86 |
| 03/11 | 1,090 | 1,093 | 1,071 | 1,081 | -0.73% | 1,317,400 | 1309億910万 | -5.84% | 118.66 | 1.91 |
| 03/10 | 1,080 | 1,090 | 1,077 | 1,089 | +0.55% | 1,561,400 | 1318億7790万 | -5.39% | 119.54 | 1.92 |
| 03/07 | 1,081 | 1,084 | 1,069 | 1,083 | +1.03% | 1,257,800 | 1311億5130万 | -6.07% | 118.88 | 1.91 |
| 03/06 | 1,075 | 1,088 | 1,054 | 1,072 | +2.39% | 3,669,900 | 1298億1920万 | -7.27% | 117.67 | 1.89 |
| 03/05 | 1,093 | 1,103 | 1,047 | 1,047 | -4.82% | 6,115,000 | 1267億9170万 | -9.74% | 114.93 | 1.85 |
| 03/04 | 1,080 | 1,115 | 1,079 | 1,100 | +1.57% | 2,842,600 | 1332億1000万 | -5.5% | 120.75 | 1.94 |
| 03/03 | 1,091 | 1,091 | 1,071 | 1,083 | -0.73% | 1,247,000 | 1311億5130万 | -7.04% | 118.88 | 1.91 |
| 02/28 | 1,115 | 1,118 | 1,084 | 1,091 | -2.5% | 1,829,500 | 1321億2010万 | -6.59% | 119.76 | 1.92 |
| 02/27 | 1,119 | 1,136 | 1,113 | 1,119 | -0.53% | 1,440,300 | 1355億1090万 | -4.44% | 122.83 | 1.97 |
| 02/26 | 1,099 | 1,146 | 1,096 | 1,125 | -7.48% | 2,871,100 | 1362億3750万 | -4.09% | 123.49 | 1.98 |
| 02/25 | 1,215 | 1,219 | 1,213 | 1,216 | +0.16% | 321,800 | 1472億5760万 | +3.49% | 133.48 | 2.14 |
| 02/24 | 1,208 | 1,219 | 1,203 | 1,214 | +0.58% | 343,000 | 1470億1540万 | +3.5% | 133.26 | 2.14 |
| 02/21 | 1,206 | 1,212 | 1,198 | 1,207 | +0.17% | 405,300 | 1461億6770万 | +3.07% | 132.49 | 2.13 |
| 02/20 | 1,210 | 1,215 | 1,201 | 1,205 | -0.9% | 316,700 | 1459億2550万 | +3.08% | 132.27 | 2.12 |
| 02/19 | 1,212 | 1,219 | 1,206 | 1,216 | -0.25% | 315,700 | 1472億5760万 | +4.29% | 133.48 | 2.14 |
| 02/18 | 1,201 | 1,222 | 1,201 | 1,219 | +1.58% | 628,000 | 1476億2090万 | +4.82% | 133.81 | 2.15 |
| 02/17 | 1,197 | 1,200 | 1,182 | 1,200 | +1.1% | 225,800 | 1453億2000万 | +3.45% | 131.72 | 2.12 |
| 02/14 | 1,196 | 1,198 | 1,180 | 1,187 | -0.59% | 380,900 | 1437億4570万 | +2.59% | 130.3 | 2.09 |
| 02/13 | 1,213 | 1,213 | 1,192 | 1,194 | -1.57% | 302,100 | 1445億9340万 | +3.38% | 131.07 | 2.11 |
| 02/12 | 1,188 | 1,217 | 1,186 | 1,213 | +2.45% | 632,200 | 1468億9430万 | +5.3% | 133.15 | 2.14 |
| 02/10 | 1,171 | 1,185 | 1,162 | 1,184 | +1.37% | 450,700 | 1433億8240万 | +3.05% | 129.97 | 2.09 |
| 02/07 | 1,159 | 1,169 | 1,151 | 1,168 | +1.83% | 324,100 | 1414億4480万 | +1.83% | 128.21 | 2.06 |
| 02/06 | 1,140 | 1,153 | 1,134 | 1,147 | +0.97% | 322,400 | 1389億170万 | +0.17% | 125.91 | 2.02 |
| 02/05 | 1,130 | 1,141 | 1,125 | 1,136 | +1.88% | 358,900 | 1375億6960万 | -0.53% | 124.7 | 2 |
| 02/04 | 1,121 | 1,130 | 1,115 | 1,115 | -2.19% | 535,100 | 1350億2650万 | -2.11% | 122.39 | 1.97 |
| 02/03 | 1,148 | 1,148 | 1,130 | 1,140 | -0.87% | 291,900 | 1380億5400万 | +0.26% | 125.14 | 2.01 |
| 01/31 | 1,152 | 1,159 | 1,140 | 1,150 | 0% | 269,100 | 1392億6500万 | +1.41% | 126.24 | 2.03 |
| 01/30 | 1,156 | 1,158 | 1,144 | 1,150 | -1.12% | 312,600 | 1392億6500万 | +1.68% | 126.24 | 2.03 |
| 01/29 | 1,157 | 1,165 | 1,153 | 1,163 | +1.48% | 298,000 | 1408億3930万 | +3.1% | 127.66 | 2.05 |
| 01/28 | 1,146 | 1,157 | 1,146 | 1,146 | +0.44% | 254,100 | 1387億8060万 | +1.96% | 125.8 | 2.02 |
| 01/27 | 1,141 | 1,150 | 1,131 | 1,141 | -1.55% | 339,800 | 1381億7510万 | +1.78% | 125.25 | 2.01 |
| 01/24 | 1,150 | 1,167 | 1,146 | 1,159 | +0.26% | 345,400 | 1403億5490万 | +3.67% | 127.22 | 2.04 |
| 01/23 | 1,174 | 1,174 | 1,156 | 1,156 | -1.53% | 358,500 | 1399億9160万 | +3.68% | 126.89 | 2.04 |
| 01/22 | 1,171 | 1,176 | 1,166 | 1,174 | +0.09% | 249,100 | 1421億7140万 | +5.58% | 128.87 | 2.07 |
| 01/21 | 1,173 | 1,175 | 1,170 | 1,173 | +0.17% | 229,100 | 1420億5030万 | +5.87% | 128.76 | 2.07 |
| 01/20 | 1,169 | 1,174 | 1,167 | 1,171 | +0.69% | 222,800 | 1418億810万 | +5.97% | 128.54 | 2.06 |
| 01/17 | 1,148 | 1,163 | 1,147 | 1,163 | +1.48% | 249,100 | 1408億3930万 | +5.63% | 127.66 | 2.05 |
| 01/16 | 1,145 | 1,154 | 1,141 | 1,146 | 0% | 352,500 | 1387億8060万 | +4.37% | 125.8 | 2.02 |
| 01/15 | 1,145 | 1,146 | 1,138 | 1,146 | +0.88% | 229,400 | 1387億8060万 | +4.56% | 125.8 | 2.02 |
| 01/14 | 1,135 | 1,145 | 1,126 | 1,136 | -0.35% | 301,800 | 1375億6960万 | +3.74% | 124.7 | 2 |
| 01/10 | 1,137 | 1,140 | 1,130 | 1,140 | +0.26% | 268,000 | 1380億5400万 | +4.2% | 125.14 | 2.01 |
| 01/09 | 1,133 | 1,138 | 1,130 | 1,137 | +0.44% | 232,500 | 1376億9070万 | +4.03% | 124.81 | 2 |
| 01/08 | 1,124 | 1,132 | 1,123 | 1,132 | +0.98% | 220,500 | 1370億8520万 | +3.76% | 124.26 | 2 |
| 01/07 | 1,130 | 1,134 | 1,121 | 1,121 | -0.71% | 363,400 | 1357億5310万 | +2.84% | 123.05 | 1.98 |
| 01/06 | 1,139 | 1,139 | 1,128 | 1,129 | 0% | 331,900 | 1367億2190万 | +3.67% | 123.93 | 1.99 |
| 2013 |
| 12/30 | 1,120 | 1,132 | 1,119 | 1,129 | +1.07% | 361,600 | 1367億2190万 | +3.77% | 123.93 | 1.99 |
| 12/27 | 1,098 | 1,117 | 1,094 | 1,117 | +2.48% | 439,200 | 1352億6870万 | +2.85% | 122.61 | 1.97 |
| 12/26 | 1,065 | 1,093 | 1,062 | 1,090 | +3.12% | 427,100 | 1319億9900万 | +0.46% | 119.65 | 1.92 |
| 12/25 | 1,060 | 1,062 | 1,053 | 1,057 | -0.38% | 718,100 | 1280億270万 | -2.58% | 116.03 | 1.86 |
| 12/24 | 1,068 | 1,070 | 1,060 | 1,061 | -1.03% | 598,000 | 1284億8710万 | -2.21% | 116.47 | 1.87 |
| 12/20 | 1,067 | 1,072 | 1,066 | 1,072 | +0.09% | 427,600 | 1298億1920万 | -1.2% | 117.67 | 1.89 |
| 12/19 | 1,075 | 1,080 | 1,068 | 1,071 | -0.09% | 415,200 | 1296億9810万 | -1.29% | 117.56 | 1.89 |
| 12/18 | 1,064 | 1,074 | 1,064 | 1,072 | +0.75% | 355,400 | 1298億1920万 | -1.2% | 117.67 | 1.89 |
| 12/17 | 1,068 | 1,070 | 1,062 | 1,064 | -0.37% | 297,900 | 1288億5040万 | -1.85% | 116.8 | 1.88 |
| 12/16 | 1,077 | 1,078 | 1,068 | 1,068 | -0.65% | 390,900 | 1293億3480万 | -1.57% | 117.23 | 1.88 |
| 12/13 | 1,072 | 1,080 | 1,071 | 1,075 | -0.09% | 474,100 | 1301億8250万 | -0.83% | 118 | 1.9 |
| 12/12 | 1,080 | 1,081 | 1,075 | 1,076 | -0.46% | 248,400 | 1303億360万 | -0.74% | 118.11 | 1.9 |
| 12/11 | 1,080 | 1,085 | 1,079 | 1,081 | +0.09% | 329,900 | 1309億910万 | -0.28% | 118.66 | 1.91 |
| 12/10 | 1,082 | 1,083 | 1,080 | 1,080 | -0.46% | 351,400 | 1307億8800万 | -0.28% | 118.55 | 1.9 |
| 12/09 | 1,089 | 1,089 | 1,081 | 1,085 | -0.18% | 327,800 | 1313億9350万 | +0.28% | 119.1 | 1.91 |
| 12/06 | 1,091 | 1,096 | 1,081 | 1,087 | -0.28% | 390,100 | 1316億3570万 | +0.37% | 119.32 | 1.92 |
| 12/05 | 1,095 | 1,103 | 1,090 | 1,090 | -0.46% | 369,900 | 1319億9900万 | +0.55% | 119.65 | 1.92 |
| 12/04 | 1,102 | 1,103 | 1,095 | 1,095 | -1.26% | 386,800 | 1326億450万 | +0.83% | 120.2 | 1.93 |
| 12/03 | 1,114 | 1,118 | 1,108 | 1,109 | -0.18% | 317,500 | 1342億9990万 | +2.02% | 121.73 | 1.96 |
| 12/02 | 1,111 | 1,114 | 1,103 | 1,111 | 0% | 317,400 | 1345億4210万 | +2.11% | 121.95 | 1.96 |
| 11/29 | 1,098 | 1,116 | 1,097 | 1,111 | +1.28% | 514,500 | 1345億4210万 | +2.11% | 121.95 | 1.96 |
| 11/28 | 1,098 | 1,100 | 1,097 | 1,097 | -0.09% | 131,000 | 1328億4670万 | +0.73% | 120.42 | 1.93 |
| 11/27 | 1,095 | 1,099 | 1,092 | 1,098 | +0.18% | 255,900 | 1329億6780万 | +0.73% | 120.53 | 1.94 |
| 11/26 | 1,099 | 1,100 | 1,093 | 1,096 | -0.27% | 172,100 | 1327億2560万 | +0.46% | 120.31 | 1.93 |
| 11/25 | 1,094 | 1,099 | 1,092 | 1,099 | +0.64% | 211,700 | 1330億8890万 | +0.64% | 120.64 | 1.94 |
| 11/22 | 1,093 | 1,098 | 1,090 | 1,092 | +0.37% | 290,700 | 1322億4120万 | -0.09% | 119.87 | 1.93 |
| 11/21 | 1,086 | 1,095 | 1,084 | 1,088 | +0.55% | 216,700 | 1317億5680万 | -0.55% | 119.43 | 1.92 |
| 11/20 | 1,071 | 1,082 | 1,070 | 1,082 | +1.31% | 311,800 | 1310億3020万 | -1.19% | 118.77 | 1.91 |
| 11/19 | 1,065 | 1,075 | 1,065 | 1,068 | +0.19% | 234,800 | 1293億3480万 | -2.55% | 117.23 | 1.88 |
| 11/18 | 1,065 | 1,067 | 1,062 | 1,066 | -0.28% | 307,100 | 1290億9260万 | -2.91% | 117.01 | 1.88 |
| 11/15 | 1,065 | 1,070 | 1,060 | 1,069 | +0.66% | 320,500 | 1294億5590万 | -2.82% | 117.34 | 1.88 |
| 11/14 | 1,064 | 1,067 | 1,056 | 1,062 | -0.09% | 734,100 | 1286億820万 | -3.54% | 116.58 | 1.87 |
| 11/13 | 1,062 | 1,071 | 1,062 | 1,063 | -0.65% | 258,700 | 1287億2930万 | -3.54% | 116.69 | 1.87 |
| 11/12 | 1,064 | 1,079 | 1,064 | 1,070 | +0.85% | 275,000 | 1295億7700万 | -2.99% | 117.45 | 1.89 |
| 11/11 | 1,069 | 1,071 | 1,061 | 1,061 | -0.19% | 191,400 | 1284億8710万 | -3.89% | 116.47 | 1.87 |
| 11/08 | 1,068 | 1,069 | 1,063 | 1,063 | -0.65% | 247,200 | 1287億2930万 | -3.89% | 116.69 | 1.87 |
| 11/07 | 1,070 | 1,078 | 1,070 | 1,070 | +0.28% | 212,700 | 1295億7700万 | -3.52% | 117.45 | 1.89 |
| 11/06 | 1,061 | 1,074 | 1,061 | 1,067 | +0.57% | 273,900 | 1292億1370万 | -3.96% | 117.12 | 1.88 |
| 11/05 | 1,090 | 1,093 | 1,057 | 1,061 | -3.46% | 821,400 | 1284億8710万 | -4.76% | 116.47 | 1.87 |
| 11/01 | 1,110 | 1,117 | 1,082 | 1,099 | -1.96% | 788,400 | 1330億8890万 | -1.61% | 120.64 | 1.94 |
| 10/31 | 1,127 | 1,131 | 1,120 | 1,121 | -0.71% | 129,500 | 1357億5310万 | +0.18% | 123.05 | 1.98 |
| 10/30 | 1,128 | 1,135 | 1,126 | 1,129 | +0.18% | 154,100 | 1367億2190万 | +0.62% | 123.93 | 1.99 |
