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 | 1,010 | 1,013 | 1,000 | 1,007 | -0.3% | 1,977,000 | 6697億8497万 | +2.03% | 13.55 | 0.78 |
| 03/28 | 1,002 | 1,014 | 997 | 1,010 | +1.1% | 1,802,000 | 6717億8035万 | +2.33% | 13.59 | 0.78 |
| 03/27 | 974 | 1,001 | 967 | 999 | +2.46% | 1,927,000 | 6644億6393万 | +1.42% | 13.44 | 0.77 |
| 03/26 | 989 | 997 | 967 | 975 | -1.02% | 1,889,000 | 6485億84万 | -1.02% | 13.12 | 0.76 |
| 03/25 | 975 | 1,016 | 972 | 985 | +0.51% | 2,903,000 | 6551億5213万 | 0% | 13.25 | 0.76 |
| 03/24 | 949 | 989 | 944 | 980 | +4.48% | 2,876,000 | 6518億2648万 | -0.41% | 13.18 | 0.76 |
| 03/20 | 966 | 971 | 938 | 938 | -2.09% | 1,568,000 | 6238億9106万 | -4.48% | 12.62 | 0.73 |
| 03/19 | 963 | 970 | 945 | 958 | +0.31% | 1,783,000 | 6371億9364万 | -2.54% | 12.89 | 0.74 |
| 03/18 | 961 | 970 | 952 | 955 | +0.95% | 2,325,000 | 6351億9826万 | -2.95% | 12.85 | 0.74 |
| 03/17 | 946 | 953 | 941 | 946 | -0.94% | 1,802,000 | 6292億1209万 | -3.96% | 12.73 | 0.73 |
| 03/14 | 957 | 965 | 952 | 955 | -2.65% | 4,231,000 | 6351億9826万 | -3.14% | 12.85 | 0.74 |
| 03/13 | 982 | 986 | 977 | 981 | -0.81% | 1,602,000 | 6524億9161万 | -0.51% | 13.2 | 0.76 |
| 03/12 | 999 | 1,003 | 979 | 989 | -2.37% | 1,710,000 | 6578億1264万 | +0.3% | 13.3 | 0.77 |
| 03/11 | 1,013 | 1,016 | 1,000 | 1,013 | +0.2% | 1,206,000 | 6737億7574万 | +2.95% | 13.63 | 0.79 |
| 03/10 | 1,015 | 1,022 | 1,006 | 1,011 | -1.46% | 921,000 | 6724億4548万 | +2.74% | 13.6 | 0.78 |
| 03/07 | 1,022 | 1,035 | 1,015 | 1,026 | +1.28% | 1,493,000 | 6824億2242万 | +4.16% | 13.8 | 0.8 |
| 03/06 | 1,002 | 1,015 | 997 | 1,013 | +1.2% | 1,114,000 | 6737億7574万 | +2.84% | 13.63 | 0.79 |
| 03/05 | 999 | 1,009 | 997 | 1,001 | +1.73% | 1,275,000 | 6657億9419万 | +1.42% | 13.47 | 0.78 |
| 03/04 | 963 | 986 | 958 | 984 | +1.03% | 1,644,000 | 6544億8700万 | -0.3% | 13.24 | 0.76 |
| 03/03 | 972 | 976 | 950 | 974 | -0.81% | 3,227,000 | 6478億3571万 | -1.52% | 13.1 | 0.75 |
| 02/28 | 995 | 995 | 974 | 982 | -1.11% | 1,212,000 | 6531億5674万 | -1.01% | 13.21 | 0.76 |
| 02/27 | 999 | 1,006 | 989 | 993 | -1.29% | 1,058,000 | 6604億7316万 | -0.3% | 13.36 | 0.77 |
| 02/26 | 1,005 | 1,019 | 1,001 | 1,006 | -1.08% | 1,475,000 | 6691億1984万 | +0.6% | 13.53 | 0.78 |
| 02/25 | 997 | 1,018 | 993 | 1,017 | +2.83% | 1,210,000 | 6764億3626万 | +1.4% | 13.68 | 0.79 |
| 02/24 | 995 | 1,017 | 978 | 989 | -1.2% | 1,764,000 | 6578億1264万 | -1.69% | 13.3 | 0.77 |
| 02/21 | 971 | 1,004 | 971 | 1,001 | +4.6% | 2,461,000 | 6657億9419万 | -0.89% | 13.47 | 0.78 |
| 02/20 | 981 | 985 | 954 | 957 | -3.04% | 1,498,000 | 6365億2851万 | -5.53% | 12.87 | 0.74 |
| 02/19 | 981 | 993 | 974 | 987 | -0.9% | 1,596,000 | 6564億8239万 | -3.05% | 13.28 | 0.77 |
| 02/18 | 959 | 1,000 | 957 | 996 | +4.51% | 2,954,000 | 6624億6855万 | -2.54% | 13.4 | 0.77 |
| 02/17 | 937 | 953 | 926 | 953 | +2.14% | 1,522,000 | 6338億6800万 | -7.21% | 12.82 | 0.74 |
| 02/14 | 957 | 966 | 929 | 933 | -2.81% | 3,124,000 | 6205億6542万 | -9.68% | 12.55 | 0.72 |
| 02/13 | 984 | 984 | 958 | 960 | -1.64% | 1,290,000 | 6385億2390万 | -7.69% | 12.91 | 0.74 |
| 02/12 | 991 | 993 | 975 | 976 | -0.31% | 2,023,000 | 6491億6597万 | -6.69% | 13.13 | 0.76 |
| 02/10 | 999 | 999 | 973 | 979 | -0.1% | 1,196,000 | 6511億6135万 | -6.85% | 13.17 | 0.76 |
| 02/07 | 973 | 982 | 967 | 980 | +2.3% | 1,887,000 | 6518億2648万 | -7.28% | 13.18 | 0.76 |
| 02/06 | 973 | 974 | 958 | 958 | -0.93% | 1,981,000 | 6371億9364万 | -9.79% | 12.89 | 0.74 |
| 02/05 | 960 | 971 | 948 | 967 | +1.9% | 2,943,000 | 6431億7980万 | -9.46% | 13.01 | 0.75 |
| 02/04 | 989 | 994 | 949 | 949 | -5.85% | 2,653,000 | 6312億748万 | -11.56% | 12.77 | 0.74 |
| 02/03 | 1,021 | 1,026 | 1,006 | 1,008 | -1.95% | 1,354,000 | 6704億5010万 | -6.49% | 13.56 | 0.78 |
| 01/31 | 1,044 | 1,052 | 1,015 | 1,028 | -0.68% | 2,360,000 | 6837億5268万 | -4.99% | 13.83 | 0.8 |
| 01/30 | 1,050 | 1,057 | 1,029 | 1,035 | -1.43% | 1,962,000 | 6884億858万 | -4.61% | 13.92 | 0.8 |
| 01/29 | 1,036 | 1,051 | 1,036 | 1,050 | +3.24% | 1,792,000 | 6983億8552万 | -3.49% | 14.12 | 0.81 |
| 01/28 | 1,026 | 1,030 | 1,013 | 1,017 | -0.39% | 1,829,000 | 6764億3626万 | -6.61% | 13.68 | 0.79 |
| 01/27 | 1,041 | 1,041 | 1,014 | 1,021 | -3.59% | 2,466,000 | 6790億9677万 | -6.42% | 13.73 | 0.79 |
| 01/24 | 1,070 | 1,076 | 1,054 | 1,059 | -1.85% | 2,022,000 | 7043億7168万 | -3.2% | 14.25 | 0.82 |
| 01/23 | 1,094 | 1,109 | 1,079 | 1,079 | -1.37% | 1,758,000 | 7176億7426万 | -1.46% | 14.51 | 0.84 |
| 01/22 | 1,085 | 1,097 | 1,081 | 1,094 | +0.46% | 1,594,000 | 7276億5120万 | -0.27% | 14.72 | 0.85 |
| 01/21 | 1,091 | 1,100 | 1,089 | 1,089 | +0.65% | 1,143,000 | 7243億2555万 | -0.82% | 14.65 | 0.84 |
| 01/20 | 1,089 | 1,090 | 1,079 | 1,082 | -0.64% | 729,000 | 7196億6965万 | -1.64% | 14.56 | 0.84 |
| 01/17 | 1,082 | 1,093 | 1,079 | 1,089 | +0.74% | 1,832,000 | 7243億2555万 | -1.09% | 14.65 | 0.84 |
| 01/16 | 1,090 | 1,095 | 1,071 | 1,081 | -1.01% | 2,152,000 | 7190億452万 | -1.91% | 14.54 | 0.84 |
| 01/15 | 1,092 | 1,098 | 1,081 | 1,092 | +1.2% | 1,393,000 | 7263億2094万 | -1.09% | 14.69 | 0.85 |
| 01/14 | 1,087 | 1,088 | 1,077 | 1,079 | -2.44% | 2,413,000 | 7176億7426万 | -2.53% | 14.51 | 0.84 |
| 01/10 | 1,093 | 1,108 | 1,086 | 1,106 | -0.27% | 2,907,000 | 7356億3275万 | -0.36% | 14.88 | 0.86 |
| 01/09 | 1,117 | 1,124 | 1,104 | 1,109 | -0.54% | 1,614,000 | 7376億2813万 | -0.27% | 14.92 | 0.86 |
| 01/08 | 1,112 | 1,116 | 1,100 | 1,115 | +1.36% | 1,452,000 | 7416億1891万 | +0.09% | 15 | 0.86 |
| 01/07 | 1,111 | 1,116 | 1,098 | 1,100 | -0.99% | 1,548,000 | 7316億4197万 | -1.43% | 14.8 | 0.85 |
| 01/06 | 1,109 | 1,122 | 1,100 | 1,111 | -0.98% | 1,634,000 | 7389億5839万 | -0.63% | 14.95 | 0.86 |
| 2013 |
| 12/30 | 1,118 | 1,125 | 1,115 | 1,122 | +0.81% | 1,351,000 | 7462億7481万 | +0.18% | 15.09 | 0.87 |
| 12/27 | 1,107 | 1,113 | 1,095 | 1,113 | +1.37% | 926,000 | 7402億8865万 | -0.8% | 14.97 | 0.86 |
| 12/26 | 1,093 | 1,104 | 1,087 | 1,098 | +0.92% | 1,267,000 | 7303億1171万 | -2.31% | 14.77 | 0.85 |
| 12/25 | 1,086 | 1,099 | 1,082 | 1,088 | -0.73% | 1,695,000 | 7236億6042万 | -3.37% | 14.64 | 0.84 |
| 12/24 | 1,104 | 1,114 | 1,092 | 1,096 | -0.54% | 2,209,000 | 7289億8145万 | -2.92% | 14.74 | 0.85 |
| 12/20 | 1,088 | 1,109 | 1,088 | 1,102 | -0.54% | 2,191,000 | 7329億7223万 | -2.65% | 14.82 | 0.85 |
| 12/19 | 1,100 | 1,116 | 1,099 | 1,108 | +0.82% | 2,350,000 | 7369億6300万 | -2.38% | 14.91 | 0.86 |
| 12/18 | 1,076 | 1,100 | 1,076 | 1,099 | +1.76% | 2,195,000 | 7309億7684万 | -3.26% | 14.78 | 0.85 |
| 12/17 | 1,080 | 1,085 | 1,075 | 1,080 | +0.84% | 1,130,000 | 7183億3939万 | -5.01% | 14.53 | 0.84 |
| 12/16 | 1,080 | 1,090 | 1,071 | 1,071 | -0.83% | 1,246,000 | 7123億5323万 | -5.97% | 14.41 | 0.83 |
| 12/13 | 1,066 | 1,101 | 1,066 | 1,080 | -1.46% | 6,391,000 | 7183億3939万 | -5.26% | 14.53 | 0.84 |
| 12/12 | 1,103 | 1,109 | 1,091 | 1,096 | -1.88% | 1,655,000 | 7289億8145万 | -3.94% | 14.74 | 0.85 |
| 12/11 | 1,132 | 1,135 | 1,111 | 1,117 | -1.33% | 1,497,000 | 7429億4917万 | -2.02% | 15.03 | 0.87 |
| 12/10 | 1,135 | 1,139 | 1,125 | 1,132 | +0.35% | 1,144,000 | 7529億2610万 | -0.7% | 15.23 | 0.88 |
| 12/09 | 1,128 | 1,130 | 1,120 | 1,128 | +1.9% | 1,133,000 | 7502億6558万 | -0.88% | 15.17 | 0.87 |
| 12/06 | 1,114 | 1,127 | 1,092 | 1,107 | -0.09% | 1,514,000 | 7362億9787万 | -2.55% | 14.89 | 0.86 |
| 12/05 | 1,138 | 1,144 | 1,106 | 1,108 | -2.81% | 1,820,000 | 7369億6300万 | -2.46% | 14.91 | 0.86 |
| 12/04 | 1,153 | 1,163 | 1,140 | 1,140 | -2.4% | 1,613,000 | 7582億4713万 | +0.35% | 15.34 | 0.88 |
| 12/03 | 1,165 | 1,180 | 1,163 | 1,168 | +1.3% | 1,714,000 | 7768億7075万 | +3% | 15.71 | 0.91 |
| 12/02 | 1,160 | 1,169 | 1,149 | 1,153 | -0.52% | 979,000 | 7668億9381万 | +1.95% | 15.51 | 0.89 |
| 11/29 | 1,166 | 1,170 | 1,154 | 1,159 | -0.6% | 1,133,000 | 7708億8459万 | +2.84% | 15.59 | 0.9 |
| 11/28 | 1,161 | 1,170 | 1,158 | 1,166 | +1.39% | 971,000 | 7755億4049万 | +3.64% | 15.69 | 0.9 |
| 11/27 | 1,153 | 1,161 | 1,146 | 1,150 | -0.95% | 1,027,000 | 7648億9842万 | +2.4% | 15.47 | 0.89 |
| 11/26 | 1,155 | 1,179 | 1,155 | 1,161 | -0.26% | 2,321,000 | 7722億1484万 | +3.38% | 15.62 | 0.9 |
| 11/25 | 1,167 | 1,168 | 1,159 | 1,164 | +0.34% | 1,124,000 | 7742億1023万 | +3.84% | 15.66 | 0.9 |
| 11/22 | 1,179 | 1,180 | 1,154 | 1,160 | -0.77% | 1,482,000 | 7715億4972万 | +3.66% | 15.6 | 0.9 |
| 11/21 | 1,160 | 1,173 | 1,150 | 1,169 | +1.3% | 1,901,000 | 7775億3588万 | +4.66% | 15.73 | 0.91 |
| 11/20 | 1,160 | 1,168 | 1,149 | 1,154 | -0.35% | 1,033,000 | 7675億5894万 | +3.5% | 15.52 | 0.89 |
| 11/19 | 1,162 | 1,171 | 1,152 | 1,158 | -1.19% | 1,937,000 | 7702億1946万 | +4.04% | 15.58 | 0.9 |
| 11/18 | 1,173 | 1,179 | 1,161 | 1,172 | +0.43% | 2,504,000 | 7795億3126万 | +5.59% | 15.77 | 0.91 |
| 11/15 | 1,147 | 1,170 | 1,143 | 1,167 | +2.37% | 2,291,000 | 7762億562万 | +5.52% | 15.7 | 0.9 |
| 11/14 | 1,130 | 1,150 | 1,125 | 1,140 | +1.33% | 2,589,000 | 7582億4713万 | +3.45% | 15.34 | 0.88 |
| 11/13 | 1,121 | 1,129 | 1,115 | 1,125 | -0.27% | 2,067,000 | 7482億7020万 | +2.37% | 15.13 | 0.87 |
| 11/12 | 1,080 | 1,128 | 1,080 | 1,128 | +2.08% | 2,732,000 | 7502億6558万 | +2.92% | 15.17 | 0.87 |
| 11/11 | 1,101 | 1,105 | 1,088 | 1,105 | +1.66% | 857,000 | 7349億6762万 | +1.01% | 14.86 | 0.86 |
| 11/08 | 1,076 | 1,092 | 1,071 | 1,087 | -0.64% | 1,624,000 | 7229億9529万 | -0.55% | 14.62 | 0.84 |
| 11/07 | 1,103 | 1,105 | 1,086 | 1,094 | -0.73% | 939,000 | 7276億5120万 | 0% | 14.72 | 0.85 |
| 11/06 | 1,073 | 1,108 | 1,073 | 1,102 | +1.94% | 1,342,000 | 7329億7223万 | +0.64% | 14.82 | 0.85 |
| 11/05 | 1,100 | 1,105 | 1,071 | 1,081 | -0.28% | 892,000 | 7190億452万 | -1.37% | 14.54 | 0.84 |
| 11/01 | 1,112 | 1,113 | 1,080 | 1,084 | -1.72% | 1,048,000 | 7209億9991万 | -1.28% | 14.58 | 0.84 |
| 10/31 | 1,106 | 1,114 | 1,101 | 1,103 | -0.18% | 1,279,000 | 7336億3736万 | +0.18% | 14.84 | 0.85 |
| 10/30 | 1,100 | 1,114 | 1,098 | 1,105 | +1.75% | 1,692,000 | 7349億6762万 | +0.18% | 14.86 | 0.86 |
