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 | 1,445 | 1,461 | 1,439 | 1,459 | +1.46% | 10,719,700 | 2兆6687億 | -3.31% | 7.47 | 0.69 |
03/28 | 1,445 | 1,445 | 1,411 | 1,438 | +0.21% | 8,609,500 | 2兆6303億 | -5.02% | 7.36 | 0.68 |
03/27 | 1,419 | 1,441 | 1,399 | 1,435 | -0.69% | 11,551,300 | 2兆6248億 | -5.47% | 7.35 | 0.67 |
03/26 | 1,433 | 1,445 | 1,428 | 1,445 | +1.55% | 10,631,900 | 2兆6431億 | -5.18% | 7.4 | 0.68 |
03/25 | 1,425 | 1,428 | 1,402 | 1,423 | +1.21% | 13,771,300 | 2兆6028億 | -6.99% | 7.29 | 0.67 |
03/24 | 1,440 | 1,444 | 1,401 | 1,406 | -1.13% | 15,072,700 | 2兆5717億 | -8.34% | 7.2 | 0.66 |
03/20 | 1,444 | 1,453 | 1,416 | 1,422 | -1.04% | 10,146,500 | 2兆6010億 | -7.6% | 7.28 | 0.67 |
03/19 | 1,474 | 1,474 | 1,436 | 1,437 | -1.44% | 11,584,400 | 2兆6284億 | -6.87% | 7.36 | 0.68 |
03/18 | 1,466 | 1,470 | 1,455 | 1,458 | +2.03% | 7,635,000 | 2兆6669億 | -5.75% | 7.47 | 0.68 |
03/17 | 1,447 | 1,456 | 1,420 | 1,429 | -1.45% | 13,655,700 | 2兆6138億 | -7.69% | 7.32 | 0.67 |
03/14 | 1,446 | 1,465 | 1,441 | 1,450 | -2.42% | 26,906,000 | 2兆6522億 | -6.51% | 7.42 | 0.68 |
03/13 | 1,505 | 1,511 | 1,483 | 1,486 | -3% | 24,801,000 | 2兆7181億 | -4.13% | 7.61 | 0.7 |
03/12 | 1,548 | 1,554 | 1,515 | 1,532 | -2.79% | 17,525,500 | 2兆8022億 | -0.97% | 7.84 | 0.72 |
03/11 | 1,560 | 1,579 | 1,552 | 1,576 | -0.19% | 12,243,900 | 2兆8827億 | +2.4% | 8.07 | 0.74 |
03/10 | 1,586 | 1,596 | 1,571 | 1,579 | -2.71% | 17,063,600 | 2兆8882億 | +3.2% | 8.08 | 0.74 |
03/07 | 1,611 | 1,636 | 1,611 | 1,623 | +1.25% | 15,365,500 | 2兆9687億 | +6.64% | 8.31 | 0.76 |
03/06 | 1,591 | 1,612 | 1,584 | 1,603 | +0.82% | 13,026,800 | 2兆9321億 | +5.95% | 8.21 | 0.75 |
03/05 | 1,580 | 1,607 | 1,578 | 1,590 | +1.66% | 13,488,900 | 2兆9083億 | +5.65% | 8.14 | 0.75 |
03/04 | 1,529 | 1,569 | 1,528 | 1,564 | +1.1% | 9,286,200 | 2兆8607億 | +4.41% | 8.01 | 0.73 |
03/03 | 1,549 | 1,554 | 1,518 | 1,547 | -1.09% | 13,377,900 | 2兆8297億 | +3.76% | 7.92 | 0.73 |
02/28 | 1,558 | 1,568 | 1,548 | 1,564 | +0.06% | 9,360,700 | 2兆8607億 | +5.18% | 8.01 | 0.73 |
02/27 | 1,565 | 1,572 | 1,549 | 1,563 | -0.26% | 10,289,200 | 2兆8589億 | +5.32% | 8 | 0.73 |
02/26 | 1,550 | 1,573 | 1,547 | 1,567 | -0.06% | 8,316,100 | 2兆8662億 | +5.88% | 8.02 | 0.74 |
02/25 | 1,566 | 1,577 | 1,558 | 1,568 | +0.32% | 9,609,000 | 2兆8681億 | +6.16% | 8.03 | 0.74 |
02/24 | 1,578 | 1,580 | 1,548 | 1,563 | -0.64% | 10,958,700 | 2兆8589億 | +6.04% | 8 | 0.73 |
02/21 | 1,579 | 1,582 | 1,559 | 1,573 | +1.09% | 11,265,600 | 2兆8772億 | +6.93% | 8.05 | 0.74 |
02/20 | 1,564 | 1,581 | 1,544 | 1,556 | -1.46% | 12,169,600 | 2兆8461億 | +6.14% | 7.97 | 0.73 |
02/19 | 1,578 | 1,582 | 1,553 | 1,579 | -0.19% | 11,858,000 | 2兆8882億 | +7.93% | 8.08 | 0.74 |
02/18 | 1,550 | 1,585 | 1,549 | 1,582 | +2.59% | 18,882,200 | 2兆8937億 | +8.5% | 8.1 | 0.74 |
02/17 | 1,526 | 1,543 | 1,516 | 1,542 | +1.05% | 13,370,100 | 2兆8205億 | +6.13% | 7.9 | 0.72 |
02/14 | 1,524 | 1,542 | 1,499 | 1,526 | +0.86% | 18,046,500 | 2兆7912億 | +5.24% | 7.81 | 0.72 |
02/13 | 1,527 | 1,545 | 1,500 | 1,513 | -1.3% | 18,763,600 | 2兆7675億 | +4.42% | 7.75 | 0.71 |
02/12 | 1,498 | 1,533 | 1,494 | 1,533 | +2.54% | 19,429,400 | 2兆8040億 | +6.02% | 7.85 | 0.72 |
02/10 | 1,490 | 1,495 | 1,467 | 1,495 | +0.4% | 13,154,800 | 2兆7345億 | +3.6% | 7.65 | 0.7 |
02/07 | 1,464 | 1,489 | 1,457 | 1,489 | +3.04% | 18,601,900 | 2兆7236億 | +3.26% | 7.62 | 0.7 |
02/06 | 1,420 | 1,460 | 1,402 | 1,445 | +2.56% | 27,824,100 | 2兆6431億 | +0.35% | 7.4 | 0.68 |
02/05 | 1,325 | 1,425 | 1,308 | 1,409 | +7.15% | 24,801,900 | 2兆5772億 | -2.08% | 7.21 | 0.66 |
02/04 | 1,349 | 1,352 | 1,307 | 1,315 | -3.87% | 15,960,500 | 2兆4053億 | -8.55% | 6.73 | 0.62 |
02/03 | 1,377 | 1,383 | 1,366 | 1,368 | -1.23% | 7,334,800 | 2兆5022億 | -5.07% | 7 | 0.64 |
01/31 | 1,399 | 1,400 | 1,381 | 1,385 | -0.29% | 7,568,400 | 2兆5333億 | -4.02% | 7.09 | 0.65 |
01/30 | 1,389 | 1,392 | 1,382 | 1,389 | -1.42% | 8,178,900 | 2兆5406億 | -3.74% | 7.11 | 0.65 |
01/29 | 1,401 | 1,411 | 1,392 | 1,409 | +1.08% | 11,777,400 | 2兆5772億 | -2.36% | 7.21 | 0.66 |
01/28 | 1,412 | 1,417 | 1,394 | 1,394 | -1.13% | 9,551,300 | 2兆5498億 | -3.26% | 7.14 | 0.65 |
01/27 | 1,406 | 1,413 | 1,401 | 1,410 | -2.42% | 10,976,100 | 2兆5791億 | -2.02% | 7.22 | 0.66 |
01/24 | 1,450 | 1,453 | 1,438 | 1,445 | -1.7% | 10,914,600 | 2兆6431億 | +0.56% | 7.4 | 0.68 |
01/23 | 1,494 | 1,494 | 1,460 | 1,470 | -0.74% | 9,873,400 | 2兆6888億 | +2.51% | 7.53 | 0.69 |
01/22 | 1,481 | 1,484 | 1,470 | 1,481 | -0.34% | 7,430,200 | 2兆7089億 | +3.49% | 7.58 | 0.7 |
01/21 | 1,490 | 1,498 | 1,482 | 1,486 | -0.54% | 5,973,100 | 2兆7181億 | +4.06% | 7.61 | 0.7 |
01/20 | 1,480 | 1,498 | 1,474 | 1,494 | +1.01% | 7,813,600 | 2兆7327億 | +4.92% | 7.65 | 0.7 |
01/17 | 1,461 | 1,485 | 1,459 | 1,479 | +1.44% | 8,443,700 | 2兆7053億 | +4.23% | 7.57 | 0.69 |
01/16 | 1,477 | 1,486 | 1,457 | 1,458 | -0.95% | 10,227,900 | 2兆6669億 | +3.04% | 7.47 | 0.68 |
01/15 | 1,468 | 1,475 | 1,462 | 1,472 | +1.31% | 6,655,800 | 2兆6925億 | +4.25% | 7.54 | 0.69 |
01/14 | 1,447 | 1,456 | 1,436 | 1,453 | -1.36% | 9,807,100 | 2兆6577億 | +3.12% | 7.44 | 0.68 |
01/10 | 1,459 | 1,473 | 1,457 | 1,473 | +0.2% | 7,519,000 | 2兆6943億 | +4.69% | 7.54 | 0.69 |
01/09 | 1,477 | 1,477 | 1,460 | 1,470 | -0.68% | 6,897,900 | 2兆6888億 | +4.63% | 7.53 | 0.69 |
01/08 | 1,463 | 1,480 | 1,453 | 1,480 | +1.86% | 7,802,900 | 2兆7071億 | +5.56% | 7.58 | 0.7 |
01/07 | 1,458 | 1,463 | 1,447 | 1,453 | -0.62% | 7,258,300 | 2兆6577億 | +3.86% | 7.44 | 0.68 |
01/06 | 1,464 | 1,472 | 1,450 | 1,462 | -0.2% | 9,441,600 | 2兆6742億 | +4.65% | 7.49 | 0.69 |
2013 |
12/30 | 1,446 | 1,473 | 1,442 | 1,465 | +2.38% | 12,634,300 | 2兆6797億 | +5.02% | 7.64 | 0.7 |
12/27 | 1,423 | 1,434 | 1,416 | 1,431 | +1.2% | 7,038,400 | 2兆6175億 | +2.73% | 7.46 | 0.68 |
12/26 | 1,403 | 1,430 | 1,399 | 1,414 | +1.36% | 9,443,700 | 2兆5864億 | +1.58% | 7.37 | 0.68 |
12/25 | 1,394 | 1,399 | 1,389 | 1,395 | -0.36% | 7,250,700 | 2兆5516億 | +0.22% | 7.27 | 0.67 |
12/24 | 1,403 | 1,405 | 1,394 | 1,400 | 0% | 8,841,500 | 2兆5608億 | +0.57% | 7.3 | 0.67 |
12/20 | 1,401 | 1,404 | 1,395 | 1,400 | 0% | 9,874,500 | 2兆5608億 | +0.5% | 7.3 | 0.67 |
12/19 | 1,400 | 1,404 | 1,392 | 1,400 | +0.86% | 12,798,100 | 2兆5608億 | +0.5% | 7.3 | 0.67 |
12/18 | 1,364 | 1,388 | 1,362 | 1,388 | +1.83% | 10,727,000 | 2兆5388億 | -0.36% | 7.24 | 0.66 |
12/17 | 1,355 | 1,365 | 1,351 | 1,363 | +1.49% | 8,092,900 | 2兆4931億 | -2.15% | 7.11 | 0.65 |
12/16 | 1,355 | 1,356 | 1,338 | 1,343 | -0.89% | 9,309,900 | 2兆4565億 | -3.66% | 7 | 0.64 |
12/13 | 1,361 | 1,371 | 1,351 | 1,355 | -1.09% | 16,943,600 | 2兆4785億 | -2.87% | 7.06 | 0.65 |
12/12 | 1,382 | 1,386 | 1,362 | 1,370 | -1.3% | 9,483,200 | 2兆5059億 | -1.79% | 7.14 | 0.66 |
12/11 | 1,390 | 1,393 | 1,380 | 1,388 | -0.64% | 8,227,800 | 2兆5388億 | -0.5% | 7.24 | 0.66 |
12/10 | 1,393 | 1,397 | 1,387 | 1,397 | +0.79% | 7,422,100 | 2兆5553億 | +0.22% | 7.28 | 0.67 |
12/09 | 1,393 | 1,395 | 1,379 | 1,386 | +0.51% | 6,809,700 | 2兆5352億 | -0.43% | 7.23 | 0.66 |
12/06 | 1,371 | 1,382 | 1,366 | 1,379 | +0.58% | 6,051,200 | 2兆5224億 | -0.93% | 7.19 | 0.66 |
12/05 | 1,380 | 1,389 | 1,368 | 1,371 | -0.87% | 7,195,100 | 2兆5077億 | -1.58% | 7.15 | 0.66 |
12/04 | 1,391 | 1,396 | 1,381 | 1,383 | -1.21% | 7,943,500 | 2兆5297億 | -0.86% | 7.21 | 0.66 |
12/03 | 1,412 | 1,413 | 1,400 | 1,400 | -0.57% | 6,442,000 | 2兆5608億 | +0.29% | 7.3 | 0.67 |
12/02 | 1,425 | 1,429 | 1,404 | 1,408 | -0.78% | 7,837,600 | 2兆5754億 | +0.79% | 7.34 | 0.67 |
11/29 | 1,415 | 1,420 | 1,405 | 1,419 | +0.57% | 7,732,100 | 2兆5955億 | +1.57% | 7.4 | 0.68 |
11/28 | 1,412 | 1,414 | 1,404 | 1,411 | +1.07% | 5,356,700 | 2兆5809億 | +1.07% | 7.36 | 0.67 |
11/27 | 1,405 | 1,410 | 1,395 | 1,396 | -0.78% | 5,126,200 | 2兆5534億 | 0% | 7.28 | 0.67 |
11/26 | 1,410 | 1,412 | 1,398 | 1,407 | -0.64% | 6,222,500 | 2兆5736億 | +0.64% | 7.34 | 0.67 |
11/25 | 1,420 | 1,423 | 1,411 | 1,416 | +0.43% | 6,560,400 | 2兆5900億 | +1.22% | 7.38 | 0.68 |
11/22 | 1,418 | 1,419 | 1,405 | 1,410 | -0.07% | 8,957,600 | 2兆5791億 | +0.79% | 7.35 | 0.67 |
11/21 | 1,405 | 1,411 | 1,402 | 1,411 | +0.79% | 6,874,500 | 2兆5809億 | +0.79% | 7.36 | 0.67 |
11/20 | 1,414 | 1,415 | 1,394 | 1,400 | -0.64% | 6,839,800 | 2兆5608億 | 0% | 7.3 | 0.67 |
11/19 | 1,407 | 1,411 | 1,400 | 1,409 | -0.28% | 5,643,800 | 2兆5772億 | +0.57% | 7.35 | 0.67 |
11/18 | 1,415 | 1,418 | 1,405 | 1,413 | +0.36% | 6,022,100 | 2兆5845億 | +0.78% | 7.37 | 0.68 |
11/15 | 1,400 | 1,412 | 1,397 | 1,408 | +1.08% | 8,427,300 | 2兆5754億 | +0.43% | 7.34 | 0.67 |
11/14 | 1,397 | 1,400 | 1,382 | 1,393 | 0% | 7,555,500 | 2兆5480億 | -0.64% | 7.26 | 0.67 |
11/13 | 1,391 | 1,400 | 1,387 | 1,393 | +0.22% | 5,428,200 | 2兆5480億 | -0.57% | 7.26 | 0.67 |
11/12 | 1,371 | 1,391 | 1,370 | 1,390 | +1.68% | 7,537,000 | 2兆5425億 | -0.71% | 7.25 | 0.66 |
11/11 | 1,367 | 1,375 | 1,363 | 1,367 | +1.18% | 6,816,600 | 2兆5004億 | -2.36% | 7.13 | 0.65 |
11/08 | 1,357 | 1,359 | 1,346 | 1,351 | -0.95% | 6,520,300 | 2兆4711億 | -3.57% | 7.04 | 0.65 |
11/07 | 1,374 | 1,374 | 1,356 | 1,364 | 0% | 5,060,300 | 2兆4949億 | -2.78% | 7.11 | 0.65 |
11/06 | 1,355 | 1,371 | 1,346 | 1,364 | +0.44% | 8,125,800 | 2兆4949億 | -2.92% | 7.11 | 0.65 |
11/05 | 1,396 | 1,402 | 1,343 | 1,358 | -2.3% | 12,519,500 | 2兆4839億 | -3.55% | 7.08 | 0.65 |
11/01 | 1,407 | 1,408 | 1,382 | 1,390 | -0.71% | 5,794,500 | 2兆5425億 | -1.56% | 7.25 | 0.66 |
10/31 | 1,423 | 1,424 | 1,394 | 1,400 | -1.34% | 6,378,600 | 2兆5608億 | -1.13% | 7.3 | 0.67 |
10/30 | 1,426 | 1,432 | 1,416 | 1,419 | +0.78% | 11,806,900 | 2兆5955億 | -0.07% | 7.4 | 0.68 |