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 | 1,450 | 1,468 | 1,435 | 1,453 | +2.32% | 9,898,600 | 1兆9219億 | -0.89% | 10.15 | 0.99 |
| 03/28 | 1,388 | 1,426 | 1,366 | 1,420 | +4.34% | 11,390,800 | 1兆8783億 | -3.4% | 9.92 | 0.97 |
| 03/27 | 1,333 | 1,367 | 1,313 | 1,361 | -0.58% | 10,107,900 | 1兆8003億 | -7.6% | 9.51 | 0.93 |
| 03/26 | 1,400 | 1,404 | 1,353 | 1,369 | -0.15% | 9,065,200 | 1兆8108億 | -7.62% | 9.57 | 0.93 |
| 03/25 | 1,345 | 1,389 | 1,305 | 1,371 | -1.08% | 12,709,000 | 1兆8135億 | -7.99% | 9.58 | 0.94 |
| 03/24 | 1,402 | 1,423 | 1,373 | 1,386 | -0.93% | 11,773,400 | 1兆8181億 | -7.29% | 9.6 | 0.94 |
| 03/20 | 1,377 | 1,401 | 1,371 | 1,399 | -0.29% | 10,021,500 | 1兆8351億 | -6.73% | 9.7 | 0.95 |
| 03/19 | 1,408 | 1,424 | 1,379 | 1,403 | +0.07% | 7,926,800 | 1兆8404億 | -6.78% | 9.72 | 0.95 |
| 03/18 | 1,446 | 1,451 | 1,395 | 1,402 | +0.07% | 9,101,100 | 1兆8390億 | -7.28% | 9.72 | 0.95 |
| 03/17 | 1,422 | 1,436 | 1,346 | 1,401 | -3.11% | 13,697,400 | 1兆8377億 | -7.71% | 9.71 | 0.95 |
| 03/14 | 1,433 | 1,458 | 1,428 | 1,446 | -3.15% | 8,825,300 | 1兆8968億 | -5.06% | 10.02 | 0.98 |
| 03/13 | 1,511 | 1,518 | 1,489 | 1,493 | -0.53% | 4,838,200 | 1兆9584億 | -2.1% | 10.35 | 1.01 |
| 03/12 | 1,510 | 1,521 | 1,485 | 1,501 | -1.9% | 6,940,100 | 1兆9689億 | -1.64% | 10.4 | 1.02 |
| 03/11 | 1,530 | 1,545 | 1,521 | 1,530 | +0.07% | 4,813,400 | 2兆69億 | +0.39% | 10.6 | 1.04 |
| 03/10 | 1,539 | 1,548 | 1,521 | 1,529 | -1.04% | 4,341,100 | 2兆56億 | +0.39% | 10.6 | 1.03 |
| 03/07 | 1,558 | 1,561 | 1,533 | 1,545 | +0.78% | 5,205,500 | 2兆266億 | +1.25% | 10.71 | 1.05 |
| 03/06 | 1,499 | 1,545 | 1,495 | 1,533 | +1.19% | 6,515,300 | 2兆109億 | +0.26% | 10.62 | 1.04 |
| 03/05 | 1,525 | 1,539 | 1,513 | 1,515 | +1.47% | 7,250,400 | 1兆9873億 | -1.24% | 10.5 | 1.02 |
| 03/04 | 1,472 | 1,519 | 1,465 | 1,493 | +1.43% | 7,529,400 | 1兆9584億 | -2.93% | 10.35 | 1.01 |
| 03/03 | 1,475 | 1,481 | 1,453 | 1,472 | -1.87% | 6,487,100 | 1兆9309億 | -4.6% | 10.2 | 1 |
| 02/28 | 1,522 | 1,530 | 1,466 | 1,500 | +0.81% | 15,243,200 | 1兆9676億 | -3.35% | 10.4 | 1.01 |
| 02/27 | 1,508 | 1,525 | 1,484 | 1,488 | -3.06% | 9,610,000 | 1兆9519億 | -4.68% | 10.31 | 1.01 |
| 02/26 | 1,558 | 1,564 | 1,534 | 1,535 | -2.42% | 6,761,600 | 2兆135億 | -2.29% | 10.64 | 1.04 |
| 02/25 | 1,572 | 1,579 | 1,546 | 1,573 | +2.08% | 7,044,300 | 2兆634億 | -0.38% | 10.9 | 1.06 |
| 02/24 | 1,584 | 1,588 | 1,522 | 1,541 | -0.32% | 8,965,900 | 2兆214億 | -2.84% | 10.68 | 1.04 |
| 02/21 | 1,525 | 1,548 | 1,499 | 1,546 | +3% | 7,510,000 | 2兆245億 | -2.95% | 10.7 | 1.04 |
| 02/20 | 1,555 | 1,557 | 1,489 | 1,501 | -4.27% | 11,625,500 | 1兆9656億 | -6.19% | 10.38 | 1.01 |
| 02/19 | 1,579 | 1,609 | 1,560 | 1,568 | -0.38% | 10,159,500 | 2兆533億 | -2.61% | 10.85 | 1.06 |
| 02/18 | 1,506 | 1,580 | 1,501 | 1,574 | +5.14% | 10,497,000 | 2兆612億 | -2.66% | 10.89 | 1.06 |
| 02/17 | 1,506 | 1,507 | 1,445 | 1,497 | -0.66% | 11,987,600 | 1兆9604億 | -7.88% | 10.36 | 1.01 |
| 02/14 | 1,553 | 1,567 | 1,492 | 1,507 | -2.4% | 8,778,100 | 1兆9735億 | -7.94% | 10.43 | 1.02 |
| 02/13 | 1,564 | 1,579 | 1,527 | 1,544 | -0.71% | 8,243,000 | 2兆219億 | -6.37% | 10.68 | 1.04 |
| 02/12 | 1,620 | 1,625 | 1,551 | 1,555 | -0.19% | 9,069,700 | 2兆363億 | -6.33% | 10.76 | 1.05 |
| 02/10 | 1,552 | 1,559 | 1,522 | 1,558 | +2.37% | 7,068,000 | 2兆402億 | -6.76% | 10.78 | 1.05 |
| 02/07 | 1,533 | 1,539 | 1,502 | 1,522 | +1.47% | 8,528,700 | 1兆9931億 | -9.57% | 10.53 | 1.03 |
| 02/06 | 1,496 | 1,514 | 1,476 | 1,500 | -1.25% | 5,982,300 | 1兆9643億 | -11.61% | 10.38 | 1.01 |
| 02/05 | 1,526 | 1,534 | 1,476 | 1,519 | +4.83% | 13,337,800 | 1兆9892億 | -11.17% | 10.51 | 1.03 |
| 02/04 | 1,449 | 1,492 | 1,430 | 1,449 | -4.8% | 13,559,300 | 1兆8975億 | -15.76% | 10.02 | 0.98 |
| 02/03 | 1,556 | 1,558 | 1,506 | 1,522 | -4.28% | 14,818,000 | 1兆9931億 | -12.18% | 10.53 | 1.03 |
| 01/31 | 1,622 | 1,675 | 1,492 | 1,590 | -1.85% | 23,617,900 | 2兆821億 | -8.83% | 11 | 1.07 |
| 01/30 | 1,615 | 1,633 | 1,601 | 1,620 | -3.11% | 7,463,500 | 2兆1214億 | -7.48% | 11.21 | 1.09 |
| 01/29 | 1,636 | 1,678 | 1,632 | 1,672 | +4.04% | 6,053,200 | 2兆1895億 | -4.73% | 11.57 | 1.13 |
| 01/28 | 1,628 | 1,638 | 1,607 | 1,607 | -0.56% | 6,450,100 | 2兆1044億 | -8.54% | 11.12 | 1.09 |
| 01/27 | 1,623 | 1,650 | 1,614 | 1,616 | -4.09% | 7,788,700 | 2兆1162億 | -8.23% | 11.18 | 1.09 |
| 01/24 | 1,690 | 1,696 | 1,666 | 1,685 | -2.54% | 9,967,500 | 2兆2066億 | -4.64% | 11.66 | 1.14 |
| 01/23 | 1,752 | 1,764 | 1,729 | 1,729 | -1.09% | 6,628,200 | 2兆2642億 | -2.37% | 11.96 | 1.17 |
| 01/22 | 1,710 | 1,754 | 1,706 | 1,748 | +1.51% | 5,716,100 | 2兆2891億 | -1.47% | 12.09 | 1.18 |
| 01/21 | 1,740 | 1,745 | 1,717 | 1,722 | -1.49% | 5,468,900 | 2兆2477億 | -3.2% | 11.87 | 1.16 |
| 01/20 | 1,750 | 1,775 | 1,731 | 1,748 | +1.39% | 5,990,900 | 2兆2817億 | -1.96% | 12.05 | 1.18 |
| 01/17 | 1,730 | 1,749 | 1,714 | 1,724 | -0.52% | 4,910,700 | 2兆2503億 | -3.47% | 11.89 | 1.16 |
| 01/16 | 1,751 | 1,768 | 1,723 | 1,733 | -0.8% | 6,392,400 | 2兆2621億 | -3.18% | 11.95 | 1.17 |
| 01/15 | 1,759 | 1,775 | 1,735 | 1,747 | +0.81% | 7,692,700 | 2兆2804億 | -2.51% | 12.05 | 1.18 |
| 01/14 | 1,748 | 1,754 | 1,723 | 1,733 | -2.91% | 7,447,800 | 2兆2621億 | -3.45% | 11.95 | 1.17 |
| 01/10 | 1,752 | 1,787 | 1,734 | 1,785 | +0.28% | 10,167,400 | 2兆3300億 | -0.83% | 12.31 | 1.2 |
| 01/09 | 1,810 | 1,810 | 1,775 | 1,780 | -1.66% | 6,288,200 | 2兆3234億 | -1.28% | 12.27 | 1.2 |
| 01/08 | 1,826 | 1,830 | 1,782 | 1,810 | -0.77% | 8,152,700 | 2兆3626億 | +0.17% | 12.48 | 1.22 |
| 01/07 | 1,823 | 1,847 | 1,816 | 1,824 | -0.87% | 5,712,000 | 2兆3809億 | +1% | 12.58 | 1.23 |
| 01/06 | 1,807 | 1,845 | 1,807 | 1,840 | -0.38% | 6,921,300 | 2兆4018億 | +1.88% | 12.69 | 1.24 |
| 2013 |
| 12/30 | 1,863 | 1,870 | 1,840 | 1,847 | -0.86% | 5,967,900 | 2兆4187億 | +2.33% | 12.78 | 1.25 |
| 12/27 | 1,865 | 1,865 | 1,832 | 1,863 | +2.08% | 5,515,600 | 2兆4397億 | +3.21% | 12.89 | 1.26 |
| 12/26 | 1,795 | 1,830 | 1,790 | 1,825 | +2.53% | 4,590,600 | 2兆3899億 | +1.33% | 12.63 | 1.23 |
| 12/25 | 1,751 | 1,787 | 1,751 | 1,780 | +0.06% | 3,830,700 | 2兆3310億 | -1.06% | 12.31 | 1.2 |
| 12/24 | 1,803 | 1,809 | 1,775 | 1,779 | -0.67% | 5,183,400 | 2兆3297億 | -1.06% | 12.31 | 1.2 |
| 12/20 | 1,790 | 1,803 | 1,763 | 1,791 | +1.24% | 8,004,900 | 2兆3233億 | -0.44% | 12.27 | 1.2 |
| 12/19 | 1,778 | 1,788 | 1,760 | 1,769 | +2.49% | 8,166,400 | 2兆2947億 | -1.56% | 12.12 | 1.18 |
| 12/18 | 1,710 | 1,737 | 1,698 | 1,726 | +0.17% | 8,306,900 | 2兆2389億 | -3.79% | 11.83 | 1.15 |
| 12/17 | 1,723 | 1,728 | 1,706 | 1,723 | +1.06% | 5,737,900 | 2兆2350億 | -3.9% | 11.81 | 1.15 |
| 12/16 | 1,736 | 1,762 | 1,702 | 1,705 | -2.9% | 10,360,200 | 2兆2117億 | -4.8% | 11.68 | 1.14 |
| 12/13 | 1,780 | 1,793 | 1,753 | 1,756 | -1.62% | 10,790,700 | 2兆2779億 | -1.68% | 12.03 | 1.17 |
| 12/12 | 1,800 | 1,808 | 1,780 | 1,785 | -1.65% | 6,875,800 | 2兆3155億 | +0.17% | 12.23 | 1.19 |
| 12/11 | 1,834 | 1,835 | 1,795 | 1,815 | -2.37% | 8,272,900 | 2兆3544億 | +2.14% | 12.44 | 1.21 |
| 12/10 | 1,836 | 1,877 | 1,833 | 1,859 | +1.53% | 7,991,700 | 2兆4115億 | +4.85% | 12.74 | 1.24 |
| 12/09 | 1,835 | 1,839 | 1,813 | 1,831 | +0.55% | 8,140,600 | 2兆3751億 | +3.68% | 12.55 | 1.22 |
| 12/06 | 1,797 | 1,824 | 1,793 | 1,821 | +0.55% | 7,559,000 | 2兆3622億 | +3.47% | 12.48 | 1.22 |
| 12/05 | 1,750 | 1,843 | 1,750 | 1,811 | +1.29% | 10,053,800 | 2兆3492億 | +3.25% | 12.41 | 1.21 |
| 12/04 | 1,807 | 1,831 | 1,788 | 1,788 | -2.45% | 7,625,000 | 2兆3194億 | +2.17% | 12.25 | 1.2 |
| 12/03 | 1,851 | 1,861 | 1,826 | 1,833 | -1.08% | 6,098,900 | 2兆3777億 | +5.04% | 12.56 | 1.23 |
| 12/02 | 1,865 | 1,915 | 1,849 | 1,853 | -0.64% | 7,652,200 | 2兆4037億 | +6.56% | 12.7 | 1.24 |
| 11/29 | 1,874 | 1,920 | 1,854 | 1,865 | -0.43% | 12,548,300 | 2兆4192億 | +7.8% | 12.78 | 1.25 |
| 11/28 | 1,836 | 1,874 | 1,826 | 1,873 | +4.64% | 10,070,900 | 2兆4296億 | +8.71% | 12.83 | 1.25 |
| 11/27 | 1,795 | 1,822 | 1,786 | 1,790 | -1.27% | 4,236,000 | 2兆3220億 | +4.37% | 12.27 | 1.2 |
| 11/26 | 1,810 | 1,817 | 1,772 | 1,813 | -0.55% | 6,514,300 | 2兆3518億 | +5.9% | 12.42 | 1.21 |
| 11/25 | 1,811 | 1,844 | 1,807 | 1,823 | -1.14% | 6,443,300 | 2兆3648億 | +6.86% | 12.49 | 1.22 |
| 11/22 | 1,800 | 1,850 | 1,798 | 1,844 | +4.12% | 10,917,000 | 2兆3920億 | +8.66% | 12.64 | 1.23 |
| 11/21 | 1,766 | 1,787 | 1,749 | 1,771 | +0.57% | 4,253,000 | 2兆2811億 | +4.92% | 12.05 | 1.18 |
| 11/20 | 1,780 | 1,792 | 1,748 | 1,761 | -0.06% | 4,357,100 | 2兆2683億 | +4.82% | 11.98 | 1.17 |
| 11/19 | 1,788 | 1,792 | 1,752 | 1,762 | -1.84% | 4,987,100 | 2兆2695億 | +5.26% | 11.99 | 1.17 |
| 11/18 | 1,803 | 1,843 | 1,788 | 1,795 | +2.51% | 9,904,700 | 2兆3120億 | +7.61% | 12.21 | 1.19 |
| 11/15 | 1,725 | 1,761 | 1,721 | 1,751 | +3.12% | 9,097,200 | 2兆2554億 | +5.55% | 11.91 | 1.16 |
| 11/14 | 1,725 | 1,725 | 1,683 | 1,698 | -0.24% | 5,786,700 | 2兆1871億 | +2.85% | 11.55 | 1.13 |
| 11/13 | 1,690 | 1,731 | 1,674 | 1,702 | +1.86% | 5,859,800 | 2兆1923億 | +3.59% | 11.58 | 1.13 |
| 11/12 | 1,587 | 1,671 | 1,586 | 1,671 | +5.16% | 6,624,000 | 2兆1523億 | +2.2% | 11.37 | 1.11 |
| 11/11 | 1,637 | 1,647 | 1,582 | 1,589 | -2.87% | 6,015,600 | 2兆467億 | -2.46% | 10.81 | 1.06 |
| 11/08 | 1,650 | 1,653 | 1,624 | 1,636 | -2.56% | 4,701,600 | 2兆1072億 | +0.62% | 11.13 | 1.09 |
| 11/07 | 1,705 | 1,705 | 1,675 | 1,679 | -1.41% | 2,865,400 | 2兆1626億 | +3.51% | 11.42 | 1.12 |
| 11/06 | 1,684 | 1,708 | 1,660 | 1,703 | +0.95% | 3,943,100 | 2兆1935億 | +5.25% | 11.59 | 1.13 |
| 11/05 | 1,710 | 1,716 | 1,675 | 1,687 | +1.02% | 4,067,900 | 2兆1729億 | +4.59% | 11.48 | 1.12 |
| 11/01 | 1,700 | 1,728 | 1,655 | 1,670 | -0.95% | 5,285,700 | 2兆1510億 | +3.6% | 11.36 | 1.11 |
| 10/31 | 1,713 | 1,722 | 1,661 | 1,686 | -1.81% | 6,967,800 | 2兆1716億 | +4.66% | 11.47 | 1.12 |
| 10/30 | 1,675 | 1,738 | 1,675 | 1,717 | +3.93% | 8,189,400 | 2兆2116億 | +6.71% | 11.68 | 1.14 |
