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, 株式分割 1→3 |
| 2014 |
| 03/31 | 1,839 | 1,862 | 1,813 | 1,838 | +0.84% | 3,008,400 | 1兆1408億 | -0.61% | 29.04 | 3.19 |
| 03/28 | 1,821 | 1,827 | 1,801 | 1,822 | -0.18% | 2,738,400 | 1兆1313億 | -1.71% | 28.8 | 3.16 |
| 03/27 | 1,819 | 1,828 | 1,779 | 1,826 | -0.51% | 3,865,800 | 1兆1334億 | -1.74% | 28.85 | 3.17 |
| 03/26 | 1,826 | 1,858 | 1,825 | 1,835 | +0.47% | 3,632,700 | 1兆1392億 | -1.45% | 29 | 3.18 |
| 03/25 | 1,846 | 1,898 | 1,822 | 1,826 | +0.18% | 5,653,800 | 1兆1338億 | -2.18% | 28.86 | 3.17 |
| 03/24 | 1,789 | 1,833 | 1,773 | 1,823 | +4.75% | 4,152,900 | 1兆1317億 | -2.57% | 28.81 | 3.16 |
| 03/20 | 1,777 | 1,778 | 1,731 | 1,740 | -1.97% | 2,187,300 | 1兆804億 | -7.13% | 27.5 | 3.02 |
| 03/19 | 1,767 | 1,790 | 1,759 | 1,775 | +0.45% | 1,642,200 | 1兆1021億 | -5.67% | 28.06 | 3.08 |
| 03/18 | 1,791 | 1,797 | 1,767 | 1,767 | +1.14% | 1,862,700 | 1兆972億 | -6.39% | 27.93 | 3.07 |
| 03/17 | 1,762 | 1,768 | 1,736 | 1,747 | -0.32% | 1,830,300 | 1兆848億 | -7.74% | 27.61 | 3.03 |
| 03/14 | 1,792 | 1,793 | 1,751 | 1,753 | -2.81% | 3,636,000 | 1兆883億 | -7.69% | 27.7 | 3.04 |
| 03/13 | 1,800 | 1,814 | 1,792 | 1,804 | +1.2% | 2,929,800 | 1兆1197億 | -5.17% | 28.5 | 3.13 |
| 03/12 | 1,804 | 1,804 | 1,777 | 1,782 | -2.78% | 4,452,600 | 1兆1065億 | -6.29% | 28.17 | 3.09 |
| 03/11 | 1,847 | 1,865 | 1,810 | 1,833 | -1.5% | 5,481,000 | 1兆1381億 | -3.61% | 28.97 | 3.18 |
| 03/10 | 1,872 | 1,875 | 1,852 | 1,861 | -1.27% | 3,249,000 | 1兆1555億 | -2.24% | 29.42 | 3.23 |
| 03/07 | 1,881 | 1,888 | 1,863 | 1,885 | +0.23% | 3,394,200 | 1兆1704億 | -0.98% | 29.8 | 3.27 |
| 03/06 | 1,873 | 1,882 | 1,852 | 1,881 | -0.28% | 3,858,900 | 1兆1677億 | -1.21% | 29.73 | 3.26 |
| 03/05 | 1,930 | 1,937 | 1,877 | 1,886 | -1.14% | 2,842,200 | 1兆1711億 | -0.93% | 29.81 | 3.27 |
| 03/04 | 1,882 | 1,913 | 1,882 | 1,908 | +1.4% | 1,477,200 | 1兆1845億 | +0.42% | 30.15 | 3.31 |
| 03/03 | 1,901 | 1,917 | 1,869 | 1,882 | -2.17% | 2,781,300 | 1兆1682億 | -0.76% | 29.74 | 3.26 |
| 02/28 | 1,898 | 1,930 | 1,897 | 1,923 | +1.41% | 5,047,500 | 1兆1940億 | +1.5% | 30.4 | 3.34 |
| 02/27 | 1,982 | 1,985 | 1,894 | 1,897 | -4.37% | 5,943,300 | 1兆1775億 | +0.25% | 29.97 | 3.29 |
| 02/26 | 1,971 | 1,998 | 1,968 | 1,983 | -0.07% | 1,960,200 | 1兆2313億 | +4.88% | 31.34 | 3.44 |
| 02/25 | 1,990 | 2,011 | 1,978 | 1,985 | +0.88% | 2,694,300 | 1兆2321億 | +5.18% | 31.37 | 3.44 |
| 02/24 | 1,961 | 1,988 | 1,940 | 1,967 | +0.56% | 2,491,800 | 1兆2213億 | +4.53% | 31.09 | 3.41 |
| 02/21 | 1,956 | 1,967 | 1,946 | 1,956 | +2.19% | 2,759,100 | 1兆2145億 | +4.17% | 30.92 | 3.39 |
| 02/20 | 1,950 | 1,963 | 1,910 | 1,914 | -1.19% | 3,362,100 | 1兆1884億 | +1.93% | 30.25 | 3.32 |
| 02/19 | 1,941 | 1,953 | 1,928 | 1,937 | -0.48% | 1,925,100 | 1兆2027億 | +3.1% | 30.62 | 3.36 |
| 02/18 | 1,930 | 1,958 | 1,930 | 1,947 | +1.11% | 2,969,700 | 1兆2085億 | +3.6% | 30.76 | 3.38 |
| 02/17 | 1,883 | 1,938 | 1,879 | 1,925 | +0.5% | 2,032,200 | 1兆1953億 | +2.41% | 30.43 | 3.34 |
| 02/14 | 1,930 | 1,945 | 1,904 | 1,916 | -0.28% | 2,599,200 | 1兆1893億 | +1.79% | 30.28 | 3.32 |
| 02/13 | 1,938 | 1,942 | 1,914 | 1,921 | -0.72% | 1,706,400 | 1兆1926億 | +1.96% | 30.36 | 3.33 |
| 02/12 | 1,921 | 1,949 | 1,920 | 1,935 | +0.99% | 2,824,800 | 1兆2013億 | +2.6% | 30.58 | 3.36 |
| 02/10 | 1,901 | 1,921 | 1,884 | 1,916 | +1.84% | 2,593,500 | 1兆1895億 | +1.43% | 30.28 | 3.32 |
| 02/07 | 1,840 | 1,899 | 1,838 | 1,881 | +3.56% | 4,218,300 | 1兆1679億 | -0.56% | 29.73 | 3.26 |
| 02/06 | 1,820 | 1,833 | 1,812 | 1,817 | +0.55% | 2,434,500 | 1兆1278億 | -4.13% | 28.71 | 3.15 |
| 02/05 | 1,817 | 1,833 | 1,777 | 1,807 | +1.27% | 3,672,000 | 1兆1216億 | -4.86% | 28.55 | 3.13 |
| 02/04 | 1,807 | 1,832 | 1,781 | 1,784 | -5.32% | 6,452,400 | 1兆1075億 | -6.35% | 28.19 | 3.09 |
| 02/03 | 1,870 | 1,910 | 1,869 | 1,884 | +0.59% | 3,413,400 | 1兆1698億 | -1.55% | 29.78 | 3.27 |
| 01/31 | 1,916 | 1,923 | 1,820 | 1,873 | -0.23% | 7,028,700 | 1兆1630億 | -2.48% | 29.61 | 3.25 |
| 01/30 | 1,827 | 1,878 | 1,820 | 1,878 | +0.63% | 3,691,200 | 1兆1657億 | -2.81% | 29.67 | 3.26 |
| 01/29 | 1,800 | 1,874 | 1,793 | 1,866 | +4.23% | 2,751,000 | 1兆1584億 | -4.01% | 29.49 | 3.24 |
| 01/28 | 1,823 | 1,823 | 1,790 | 1,790 | -0.94% | 3,055,200 | 1兆1115億 | -8.47% | 28.29 | 3.11 |
| 01/27 | 1,839 | 1,842 | 1,802 | 1,807 | -2.95% | 3,758,400 | 1兆1220億 | -8.26% | 28.56 | 3.13 |
| 01/24 | 1,881 | 1,883 | 1,857 | 1,862 | +0.49% | 3,574,500 | 1兆1562億 | -6.13% | 29.43 | 3.23 |
| 01/23 | 1,867 | 1,883 | 1,853 | 1,853 | -1.33% | 2,684,400 | 1兆1506億 | -7.15% | 29.29 | 3.21 |
| 01/22 | 1,885 | 1,893 | 1,862 | 1,878 | -0.19% | 3,648,300 | 1兆1661億 | -6.5% | 29.69 | 3.26 |
| 01/21 | 1,867 | 1,897 | 1,860 | 1,882 | +2.17% | 4,841,700 | 1兆1684億 | -6.97% | 29.74 | 3.26 |
| 01/20 | 1,870 | 1,872 | 1,839 | 1,842 | -2.38% | 7,079,700 | 1兆1435億 | -9.53% | 29.11 | 3.19 |
| 01/17 | 1,933 | 1,934 | 1,885 | 1,887 | -2.67% | 6,166,500 | 1兆1715億 | -7.86% | 29.82 | 3.27 |
| 01/16 | 1,970 | 1,980 | 1,935 | 1,939 | -0.92% | 5,293,200 | 1兆2035億 | -5.89% | 30.64 | 3.36 |
| 01/15 | 1,957 | 1,958 | 1,932 | 1,957 | +1.28% | 3,508,500 | 1兆2147億 | -5.43% | 30.92 | 3.39 |
| 01/14 | 1,934 | 1,952 | 1,907 | 1,932 | -1.93% | 5,392,200 | 1兆1994億 | -6.98% | 30.53 | 3.35 |
| 01/10 | 1,950 | 1,973 | 1,943 | 1,970 | +0.34% | 2,801,700 | 1兆2230億 | -5.56% | 31.13 | 3.42 |
| 01/09 | 1,963 | 1,967 | 1,953 | 1,963 | -0.17% | 2,168,400 | 1兆2189億 | -6.2% | 31.03 | 3.41 |
| 01/08 | 1,977 | 1,980 | 1,950 | 1,967 | -0.34% | 2,739,000 | 1兆2209億 | -6.39% | 31.08 | 3.41 |
| 01/07 | 2,017 | 2,017 | 1,963 | 1,973 | -1.66% | 2,965,800 | 1兆2251億 | -6.43% | 31.19 | 3.42 |
| 01/06 | 2,023 | 2,027 | 1,990 | 2,007 | +0.33% | 4,099,200 | 1兆2458億 | -5.21% | 31.71 | 3.48 |
| 2013 |
| 12/30 | 1,973 | 2,000 | 1,970 | 2,000 | +2.56% | 3,906,600 | 1兆2416億 | -5.84% | 31.94 | 3.5 |
| 12/27 | 1,940 | 1,957 | 1,923 | 1,950 | +0.86% | 2,739,900 | 1兆2106億 | -8.49% | 31.14 | 3.42 |
| 12/26 | 1,953 | 1,977 | 1,907 | 1,933 | -0.51% | 5,075,400 | 1兆2002億 | -9.66% | 30.87 | 3.39 |
| 12/25 | 1,967 | 1,990 | 1,917 | 1,943 | -2.83% | 6,895,200 | 1兆2064億 | -9.53% | 31.03 | 3.41 |
| 12/24 | 2,043 | 2,050 | 1,993 | 2,000 | -3.07% | 6,177,000 | 1兆2416億 | -7.19% | 31.94 | 3.5 |
| 12/20 | 2,123 | 2,123 | 2,040 | 2,063 | -4.18% | 6,279,900 | 1兆2809億 | -4.56% | 32.95 | 3.62 |
| 12/19 | 2,180 | 2,180 | 2,133 | 2,153 | -1.22% | 2,937,000 | 1兆3368億 | -0.45% | 34.38 | 3.77 |
| 12/18 | 2,173 | 2,183 | 2,167 | 2,180 | +0.62% | 1,271,700 | 1兆3534億 | +0.93% | 34.81 | 3.82 |
| 12/17 | 2,163 | 2,183 | 2,160 | 2,167 | +1.4% | 1,509,300 | 1兆3451億 | +0.45% | 34.6 | 3.8 |
| 12/16 | 2,177 | 2,180 | 2,127 | 2,137 | -1.54% | 1,518,300 | 1兆3265億 | -0.85% | 34.12 | 3.74 |
| 12/13 | 2,160 | 2,207 | 2,160 | 2,170 | +0.62% | 3,252,600 | 1兆3472億 | +0.84% | 34.65 | 3.8 |
| 12/12 | 2,167 | 2,173 | 2,143 | 2,157 | -1.07% | 1,481,100 | 1兆3389億 | +0.54% | 34.44 | 3.78 |
| 12/11 | 2,203 | 2,210 | 2,177 | 2,180 | -1.65% | 2,382,600 | 1兆3534億 | +1.96% | 34.81 | 3.82 |
| 12/10 | 2,217 | 2,230 | 2,203 | 2,217 | +0.61% | 2,342,100 | 1兆3761億 | +4.07% | 35.39 | 3.88 |
| 12/09 | 2,180 | 2,210 | 2,173 | 2,203 | +2.16% | 2,009,100 | 1兆3679億 | +3.93% | 35.18 | 3.86 |
| 12/06 | 2,187 | 2,190 | 2,140 | 2,157 | -1.22% | 1,732,800 | 1兆3389億 | +2.11% | 34.44 | 3.78 |
| 12/05 | 2,167 | 2,193 | 2,163 | 2,183 | +0.92% | 1,765,500 | 1兆3554億 | +3.48% | 34.86 | 3.83 |
| 12/04 | 2,150 | 2,183 | 2,143 | 2,163 | +0.62% | 2,485,800 | 1兆3430億 | +2.67% | 34.54 | 3.79 |
| 12/03 | 2,140 | 2,157 | 2,137 | 2,150 | -0.31% | 1,268,100 | 1兆3347億 | +2.14% | 34.33 | 3.77 |
| 12/02 | 2,170 | 2,170 | 2,150 | 2,157 | -0.15% | 1,052,100 | 1兆3389億 | +2.5% | 34.44 | 3.78 |
| 11/29 | 2,143 | 2,160 | 2,140 | 2,160 | -0.15% | 1,155,000 | 1兆3410億 | +2.76% | 34.49 | 3.78 |
| 11/28 | 2,163 | 2,170 | 2,143 | 2,163 | +0.46% | 1,353,000 | 1兆3430億 | +2.92% | 34.54 | 3.79 |
| 11/27 | 2,167 | 2,187 | 2,147 | 2,153 | -1.22% | 1,619,100 | 1兆3368億 | +2.54% | 34.38 | 3.77 |
| 11/26 | 2,187 | 2,197 | 2,167 | 2,180 | -0.46% | 1,935,300 | 1兆3534億 | +3.81% | 34.81 | 3.82 |
| 11/25 | 2,183 | 2,197 | 2,173 | 2,190 | +1.08% | 1,650,300 | 1兆3596億 | +4.39% | 34.97 | 3.84 |
| 11/22 | 2,167 | 2,183 | 2,150 | 2,167 | +0.15% | 2,090,100 | 1兆3451億 | +3.47% | 34.6 | 3.8 |
| 11/21 | 2,153 | 2,167 | 2,137 | 2,163 | +1.25% | 1,728,600 | 1兆3430億 | +3.46% | 34.54 | 3.79 |
| 11/20 | 2,127 | 2,153 | 2,120 | 2,137 | +0.47% | 1,656,600 | 1兆3265億 | +2.48% | 34.12 | 3.74 |
| 11/19 | 2,150 | 2,167 | 2,120 | 2,127 | -2.15% | 3,154,800 | 1兆3203億 | +2.19% | 33.96 | 3.73 |
| 11/18 | 2,120 | 2,197 | 2,103 | 2,173 | +4.15% | 5,457,000 | 1兆3492億 | +4.69% | 34.7 | 3.81 |
| 11/15 | 2,103 | 2,110 | 2,077 | 2,087 | +0.48% | 2,096,400 | 1兆2954億 | +0.81% | 33.32 | 3.66 |
| 11/14 | 2,110 | 2,113 | 2,070 | 2,077 | -0.95% | 1,817,400 | 1兆2892億 | +0.56% | 33.16 | 3.64 |
| 11/13 | 2,127 | 2,140 | 2,087 | 2,097 | -1.26% | 2,259,900 | 1兆3016億 | +1.78% | 33.48 | 3.67 |
| 11/12 | 2,077 | 2,123 | 2,067 | 2,123 | +2.91% | 4,128,600 | 1兆3182億 | +3.53% | 33.9 | 3.72 |
| 11/11 | 2,027 | 2,083 | 2,020 | 2,063 | +3.69% | 3,348,900 | 1兆2809億 | +1.19% | 32.95 | 3.62 |
| 11/08 | 1,967 | 1,997 | 1,963 | 1,990 | 0% | 2,027,700 | 1兆2354億 | -2.02% | 31.78 | 3.49 |
| 11/07 | 1,967 | 2,000 | 1,960 | 1,990 | +0.84% | 2,090,700 | 1兆2354億 | -1.78% | 31.78 | 3.49 |
| 11/06 | 1,960 | 1,983 | 1,947 | 1,973 | 0% | 3,519,600 | 1兆2251億 | -2.36% | 31.51 | 3.46 |
| 11/05 | 1,983 | 2,020 | 1,947 | 1,973 | -1.82% | 4,476,600 | 1兆2251億 | -2.21% | 31.51 | 3.46 |
| 11/01 | 2,067 | 2,093 | 1,963 | 2,010 | -4.13% | 4,793,400 | 1兆2478億 | -0.35% | 32.09 | 3.52 |
| 10/31 | 2,107 | 2,120 | 2,087 | 2,097 | -0.32% | 1,942,800 | 1兆3016億 | +4.21% | 33.48 | 3.67 |
| 10/30 | 2,110 | 2,127 | 2,100 | 2,103 | -0.32% | 4,107,300 | 1兆3058億 | +5.01% | 33.59 | 3.69 |
