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 | 491 | 502 | 488 | 499 | +2.67% | 22,866,000 | 1兆1597億 | -3.29% | 4.95 | 0.6 |
| 03/28 | 480 | 486 | 473 | 486 | +1.46% | 15,462,100 | 1兆1295億 | -6% | 4.82 | 0.58 |
| 03/27 | 462 | 482 | 461 | 479 | -1.24% | 18,718,900 | 1兆1132億 | -7.71% | 4.75 | 0.58 |
| 03/26 | 484 | 493 | 480 | 485 | +1.25% | 21,802,000 | 1兆1271億 | -7.09% | 4.81 | 0.58 |
| 03/25 | 484 | 487 | 470 | 479 | -2.04% | 34,059,400 | 1兆1132億 | -8.76% | 4.75 | 0.58 |
| 03/24 | 500 | 501 | 489 | 489 | -1.21% | 24,933,200 | 1兆1364億 | -7.21% | 4.85 | 0.59 |
| 03/20 | 505 | 507 | 495 | 495 | -0.6% | 17,020,600 | 1兆1504億 | -6.43% | 4.91 | 0.6 |
| 03/19 | 499 | 509 | 496 | 498 | +0.4% | 18,021,400 | 1兆1574億 | -6.21% | 4.94 | 0.6 |
| 03/18 | 511 | 511 | 496 | 496 | -1% | 21,273,900 | 1兆1527億 | -7.12% | 4.92 | 0.6 |
| 03/17 | 510 | 514 | 495 | 501 | -1.96% | 20,931,500 | 1兆1643億 | -6.53% | 4.97 | 0.6 |
| 03/14 | 516 | 519 | 509 | 511 | -3.58% | 22,368,300 | 1兆1876億 | -5.19% | 5.06 | 0.61 |
| 03/13 | 531 | 534 | 528 | 530 | -0.38% | 10,731,300 | 1兆2317億 | -1.85% | 5.25 | 0.64 |
| 03/12 | 537 | 539 | 531 | 532 | -2.39% | 12,335,600 | 1兆2364億 | -1.66% | 5.27 | 0.64 |
| 03/11 | 541 | 547 | 539 | 545 | +0.74% | 13,391,200 | 1兆2666億 | +0.74% | 5.4 | 0.66 |
| 03/10 | 542 | 543 | 536 | 541 | -0.92% | 16,252,000 | 1兆2573億 | 0% | 5.36 | 0.65 |
| 03/07 | 539 | 547 | 537 | 546 | +3.02% | 20,439,900 | 1兆2689億 | +0.92% | 5.41 | 0.66 |
| 03/06 | 531 | 536 | 524 | 530 | +0.19% | 20,481,800 | 1兆2317億 | -2.03% | 5.25 | 0.64 |
| 03/05 | 530 | 535 | 528 | 529 | +1.54% | 12,840,500 | 1兆2294億 | -2.4% | 5.24 | 0.64 |
| 03/04 | 515 | 524 | 512 | 521 | -0.19% | 13,840,100 | 1兆2108億 | -4.23% | 5.16 | 0.63 |
| 03/03 | 524 | 525 | 510 | 522 | -1.51% | 20,283,600 | 1兆2131億 | -4.22% | 5.17 | 0.63 |
| 02/28 | 526 | 531 | 523 | 530 | 0% | 48,706,600 | 1兆2317億 | -3.11% | 5.25 | 0.64 |
| 02/27 | 536 | 537 | 528 | 530 | -1.67% | 15,384,900 | 1兆2317億 | -3.46% | 5.25 | 0.64 |
| 02/26 | 537 | 543 | 535 | 539 | -0.19% | 9,436,300 | 1兆2526億 | -2% | 5.34 | 0.65 |
| 02/25 | 536 | 542 | 536 | 540 | +0.93% | 19,104,200 | 1兆2550億 | -2.17% | 5.35 | 0.65 |
| 02/24 | 542 | 548 | 532 | 535 | -1.47% | 29,192,700 | 1兆2434億 | -3.25% | 5.3 | 0.64 |
| 02/21 | 546 | 547 | 534 | 543 | +0.74% | 21,569,500 | 1兆2619億 | -2.16% | 5.38 | 0.65 |
| 02/20 | 552 | 558 | 538 | 539 | -2.71% | 27,055,600 | 1兆2526億 | -2.88% | 5.34 | 0.65 |
| 02/19 | 551 | 556 | 545 | 554 | +0.91% | 23,326,300 | 1兆2875億 | -0.36% | 5.49 | 0.67 |
| 02/18 | 537 | 555 | 535 | 549 | +2.62% | 26,198,400 | 1兆2759億 | -1.08% | 5.44 | 0.66 |
| 02/17 | 532 | 536 | 522 | 535 | +0.19% | 29,672,400 | 1兆2434億 | -3.6% | 5.3 | 0.64 |
| 02/14 | 547 | 552 | 533 | 534 | -2.91% | 46,991,800 | 1兆2410億 | -3.96% | 5.29 | 0.64 |
| 02/13 | 566 | 566 | 550 | 550 | -2.48% | 34,531,000 | 1兆2782億 | -1.08% | 5.45 | 0.66 |
| 02/12 | 564 | 575 | 561 | 564 | +0.89% | 50,090,100 | 1兆3108億 | +1.44% | 5.59 | 0.68 |
| 02/10 | 563 | 565 | 550 | 559 | +0.72% | 25,867,400 | 1兆2991億 | +0.72% | 5.54 | 0.67 |
| 02/07 | 554 | 559 | 549 | 555 | +1.83% | 23,961,400 | 1兆2898億 | +0.18% | 5.5 | 0.67 |
| 02/06 | 549 | 552 | 544 | 545 | -0.91% | 24,127,800 | 1兆2666億 | -1.45% | 5.4 | 0.66 |
| 02/05 | 547 | 559 | 543 | 550 | +3.19% | 67,753,300 | 1兆2782億 | -0.36% | 5.45 | 0.66 |
| 02/04 | 538 | 549 | 533 | 533 | -2.74% | 52,884,400 | 1兆2387億 | -3.27% | 5.28 | 0.64 |
| 02/03 | 542 | 555 | 541 | 548 | +0.37% | 74,209,800 | 1兆2736億 | -0.36% | 5.43 | 0.66 |
| 01/31 | 556 | 559 | 541 | 546 | 0% | 18,396,200 | 1兆2689億 | -0.36% | 5.41 | 0.66 |
| 01/30 | 556 | 557 | 545 | 546 | -3.53% | 22,199,900 | 1兆2689億 | -0.18% | 5.41 | 0.66 |
| 01/29 | 558 | 567 | 558 | 566 | +1.62% | 12,731,900 | 1兆3154億 | +3.66% | 5.61 | 0.68 |
| 01/28 | 560 | 561 | 551 | 557 | -0.18% | 19,003,900 | 1兆2945億 | +2.39% | 5.52 | 0.67 |
| 01/27 | 542 | 560 | 541 | 558 | -0.71% | 23,697,300 | 1兆2968億 | +2.95% | 5.53 | 0.67 |
| 01/24 | 566 | 569 | 557 | 562 | -2.43% | 15,095,900 | 1兆3061億 | +4.07% | 5.57 | 0.68 |
| 01/23 | 578 | 582 | 572 | 576 | -0.35% | 19,998,500 | 1兆3386億 | +7.26% | 5.71 | 0.69 |
| 01/22 | 576 | 582 | 569 | 578 | +0.35% | 21,940,100 | 1兆3433億 | +8.04% | 5.73 | 0.7 |
| 01/21 | 568 | 582 | 567 | 576 | +1.23% | 25,752,100 | 1兆3386億 | +8.27% | 5.71 | 0.69 |
| 01/20 | 573 | 574 | 562 | 569 | -0.35% | 15,796,600 | 1兆3224億 | +7.36% | 5.64 | 0.68 |
| 01/17 | 566 | 574 | 566 | 571 | +1.24% | 28,421,800 | 1兆3270億 | +8.35% | 5.66 | 0.69 |
| 01/16 | 552 | 570 | 552 | 564 | +2.55% | 35,928,500 | 1兆3108億 | +7.63% | 5.59 | 0.68 |
| 01/15 | 547 | 554 | 546 | 550 | +1.85% | 19,067,500 | 1兆2782億 | +5.36% | 5.45 | 0.66 |
| 01/14 | 540 | 545 | 536 | 540 | -1.82% | 15,400,800 | 1兆2550億 | +3.65% | 5.35 | 0.65 |
| 01/10 | 547 | 551 | 544 | 550 | +0.55% | 16,679,700 | 1兆2782億 | +5.77% | 5.45 | 0.66 |
| 01/09 | 547 | 555 | 544 | 547 | -0.18% | 24,641,400 | 1兆2712億 | +5.6% | 5.42 | 0.66 |
| 01/08 | 540 | 548 | 539 | 548 | +2.05% | 21,156,300 | 1兆2736億 | +6% | 5.43 | 0.66 |
| 01/07 | 541 | 541 | 534 | 537 | -1.1% | 13,562,000 | 1兆2480億 | +4.27% | 5.32 | 0.65 |
| 01/06 | 535 | 543 | 532 | 543 | +1.31% | 28,261,300 | 1兆2619億 | +5.64% | 5.38 | 0.65 |
| 2013 |
| 12/30 | 532 | 538 | 531 | 536 | +1.32% | 16,757,700 | 1兆2457億 | +4.48% | 5.47 | 0.66 |
| 12/27 | 527 | 530 | 524 | 529 | +1.15% | 13,605,700 | 1兆2294億 | +3.12% | 5.4 | 0.66 |
| 12/26 | 515 | 525 | 514 | 523 | +1.95% | 17,422,200 | 1兆2155億 | +2.15% | 5.34 | 0.65 |
| 12/25 | 510 | 514 | 508 | 513 | 0% | 14,339,900 | 1兆1922億 | 0% | 5.24 | 0.64 |
| 12/24 | 514 | 514 | 511 | 513 | +0.2% | 10,758,100 | 1兆1922億 | 0% | 5.24 | 0.64 |
| 12/20 | 514 | 515 | 509 | 512 | -0.78% | 11,187,600 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
| 12/19 | 517 | 519 | 514 | 516 | +0.19% | 14,729,100 | 1兆1992億 | +0.39% | 5.27 | 0.64 |
| 12/18 | 510 | 515 | 509 | 515 | +0.98% | 11,380,200 | 1兆1969億 | +0.19% | 5.26 | 0.64 |
| 12/17 | 507 | 511 | 507 | 510 | +1.19% | 13,131,900 | 1兆1853億 | -0.97% | 5.21 | 0.63 |
| 12/16 | 506 | 509 | 504 | 504 | -0.4% | 8,753,600 | 1兆1713億 | -2.14% | 5.15 | 0.62 |
| 12/13 | 508 | 511 | 504 | 506 | 0% | 21,397,200 | 1兆1760億 | -1.75% | 5.17 | 0.63 |
| 12/12 | 510 | 512 | 506 | 506 | -1.17% | 11,957,700 | 1兆1760億 | -1.56% | 5.17 | 0.63 |
| 12/11 | 514 | 515 | 510 | 512 | 0% | 12,814,600 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
| 12/10 | 512 | 515 | 509 | 512 | 0% | 8,022,600 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
| 12/09 | 515 | 515 | 510 | 512 | +0.99% | 6,695,400 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
| 12/06 | 508 | 509 | 504 | 507 | +0.4% | 9,694,800 | 1兆1783億 | -1.36% | 5.18 | 0.63 |
| 12/05 | 509 | 512 | 504 | 505 | -0.79% | 12,835,200 | 1兆1736億 | -1.75% | 5.16 | 0.63 |
| 12/04 | 512 | 516 | 508 | 509 | -0.59% | 16,249,300 | 1兆1829億 | -0.97% | 5.2 | 0.63 |
| 12/03 | 520 | 522 | 512 | 512 | -0.97% | 16,069,200 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
| 12/02 | 513 | 519 | 511 | 517 | +1.77% | 17,748,600 | 1兆2015億 | +0.39% | 5.28 | 0.64 |
| 11/29 | 513 | 514 | 508 | 508 | -1.36% | 14,284,800 | 1兆1806億 | -1.17% | 5.19 | 0.63 |
| 11/28 | 513 | 516 | 511 | 515 | +1.38% | 11,306,300 | 1兆1969億 | 0% | 5.26 | 0.64 |
| 11/27 | 510 | 513 | 505 | 508 | -0.59% | 14,017,600 | 1兆1806億 | -1.36% | 5.19 | 0.63 |
| 11/26 | 519 | 523 | 511 | 511 | -1.73% | 21,940,600 | 1兆1876億 | -0.97% | 5.22 | 0.63 |
| 11/25 | 523 | 525 | 517 | 520 | -0.19% | 12,716,300 | 1兆2085億 | +0.78% | 5.31 | 0.64 |
| 11/22 | 526 | 529 | 518 | 521 | -0.38% | 14,205,600 | 1兆2108億 | +0.77% | 5.32 | 0.65 |
| 11/21 | 526 | 529 | 521 | 523 | -0.57% | 13,586,400 | 1兆2155億 | +1.16% | 5.34 | 0.65 |
| 11/20 | 529 | 530 | 524 | 526 | -0.38% | 8,151,300 | 1兆2224億 | +1.94% | 5.37 | 0.65 |
| 11/19 | 533 | 534 | 526 | 528 | -1.12% | 13,005,300 | 1兆2271億 | +2.33% | 5.39 | 0.65 |
| 11/18 | 525 | 536 | 525 | 534 | +1.91% | 25,267,400 | 1兆2410億 | +3.69% | 5.45 | 0.66 |
| 11/15 | 520 | 525 | 519 | 524 | +1.35% | 18,756,100 | 1兆2178億 | +1.95% | 5.35 | 0.65 |
| 11/14 | 518 | 520 | 512 | 517 | +0.19% | 14,021,900 | 1兆2015億 | +0.98% | 5.28 | 0.64 |
| 11/13 | 511 | 518 | 511 | 516 | +0.78% | 13,728,200 | 1兆1992億 | +0.98% | 5.27 | 0.64 |
| 11/12 | 503 | 512 | 503 | 512 | +1.59% | 9,748,300 | 1兆1899億 | +0.39% | 5.23 | 0.63 |
| 11/11 | 505 | 507 | 502 | 504 | +0.6% | 7,459,000 | 1兆1713億 | -1.18% | 5.15 | 0.62 |
| 11/08 | 498 | 503 | 497 | 501 | 0% | 5,946,800 | 1兆1643億 | -1.57% | 5.12 | 0.62 |
| 11/07 | 505 | 508 | 501 | 501 | -1.38% | 10,339,100 | 1兆1643億 | -1.57% | 5.12 | 0.62 |
| 11/06 | 504 | 511 | 502 | 508 | +0.59% | 7,214,000 | 1兆1806億 | -0.2% | 5.19 | 0.63 |
| 11/05 | 515 | 515 | 503 | 505 | -0.98% | 8,914,800 | 1兆1736億 | -0.79% | 5.16 | 0.63 |
| 11/01 | 516 | 516 | 509 | 510 | 0% | 8,596,700 | 1兆1853億 | +0.2% | 5.21 | 0.63 |
| 10/31 | 514 | 517 | 509 | 510 | -0.97% | 8,013,100 | 1兆1853億 | +0.2% | 5.21 | 0.63 |
| 10/30 | 513 | 519 | 512 | 515 | +0.39% | 9,974,200 | 1兆1969億 | +1.38% | 5.26 | 0.64 |
