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 | 889 | 901 | 883 | 898 | +1.93% | 11,871,000 | 1兆5709億 | -1.1% | 9.02 | 1.42 |
| 03/28 | 851 | 884 | 851 | 881 | +3.28% | 13,358,000 | 1兆5412億 | -3.19% | 8.85 | 1.39 |
| 03/27 | 849 | 858 | 845 | 853 | -1.84% | 16,032,000 | 1兆4922億 | -6.47% | 8.57 | 1.35 |
| 03/26 | 878 | 883 | 864 | 869 | -0.23% | 16,952,000 | 1兆5202億 | -5.13% | 8.73 | 1.37 |
| 03/25 | 880 | 881 | 866 | 871 | -3.11% | 14,765,000 | 1兆5237億 | -5.33% | 8.75 | 1.37 |
| 03/24 | 863 | 904 | 863 | 899 | +3.45% | 14,048,000 | 1兆5726億 | -2.6% | 9.03 | 1.42 |
| 03/20 | 881 | 891 | 869 | 869 | -0.69% | 13,222,000 | 1兆5202億 | -5.95% | 8.73 | 1.37 |
| 03/19 | 888 | 890 | 864 | 875 | -0.91% | 10,794,000 | 1兆5307億 | -5.61% | 8.79 | 1.38 |
| 03/18 | 888 | 889 | 876 | 883 | +1.38% | 12,555,000 | 1兆5447億 | -5.05% | 8.87 | 1.39 |
| 03/17 | 878 | 882 | 858 | 871 | -1.47% | 10,759,000 | 1兆5237億 | -6.65% | 8.75 | 1.37 |
| 03/14 | 888 | 903 | 879 | 884 | -3.7% | 25,635,000 | 1兆5464億 | -5.45% | 8.88 | 1.4 |
| 03/13 | 922 | 927 | 917 | 918 | -0.43% | 6,566,000 | 1兆6059億 | -1.92% | 9.22 | 1.45 |
| 03/12 | 937 | 939 | 921 | 922 | -2.54% | 10,188,000 | 1兆6129億 | -1.39% | 9.26 | 1.46 |
| 03/11 | 942 | 953 | 938 | 946 | +0.75% | 6,787,000 | 1兆6549億 | +1.28% | 9.5 | 1.49 |
| 03/10 | 948 | 955 | 936 | 939 | -1.16% | 8,654,000 | 1兆6426億 | +0.64% | 9.43 | 1.48 |
| 03/07 | 961 | 964 | 940 | 950 | 0% | 10,719,000 | 1兆6619億 | +1.71% | 9.54 | 1.5 |
| 03/06 | 927 | 955 | 927 | 950 | +2.59% | 11,731,000 | 1兆6619億 | +1.6% | 9.54 | 1.5 |
| 03/05 | 931 | 937 | 925 | 926 | +0.87% | 9,854,000 | 1兆6199億 | -1.28% | 9.3 | 1.46 |
| 03/04 | 905 | 919 | 896 | 918 | 0% | 14,272,000 | 1兆6059億 | -2.34% | 9.22 | 1.45 |
| 03/03 | 902 | 918 | 898 | 918 | +0.22% | 13,107,000 | 1兆6059億 | -2.55% | 9.22 | 1.45 |
| 02/28 | 929 | 937 | 907 | 916 | -0.97% | 10,563,000 | 1兆6024億 | -3.07% | 9.2 | 1.45 |
| 02/27 | 931 | 945 | 925 | 925 | -0.64% | 11,438,000 | 1兆6181億 | -2.53% | 9.29 | 1.46 |
| 02/26 | 934 | 941 | 928 | 931 | -1.69% | 9,696,000 | 1兆6286億 | -2.31% | 9.35 | 1.47 |
| 02/25 | 947 | 953 | 943 | 947 | +0.64% | 10,930,000 | 1兆6566億 | -0.94% | 9.51 | 1.49 |
| 02/24 | 954 | 964 | 931 | 941 | -1.88% | 13,177,000 | 1兆6461億 | -1.77% | 9.45 | 1.49 |
| 02/21 | 942 | 962 | 939 | 959 | +3.12% | 11,388,000 | 1兆6776億 | -0.21% | 9.63 | 1.51 |
| 02/20 | 949 | 956 | 929 | 930 | -2.52% | 12,015,000 | 1兆6269億 | -3.53% | 9.34 | 1.47 |
| 02/19 | 964 | 964 | 947 | 954 | -1.24% | 10,334,000 | 1兆6689億 | -1.34% | 9.58 | 1.51 |
| 02/18 | 940 | 970 | 937 | 966 | +2.77% | 16,237,000 | 1兆6898億 | -0.31% | 9.71 | 1.52 |
| 02/17 | 920 | 943 | 911 | 940 | +2.62% | 12,454,000 | 1兆6444億 | -3.29% | 9.44 | 1.48 |
| 02/14 | 943 | 948 | 896 | 916 | -3.17% | 22,256,000 | 1兆6024億 | -6.15% | 9.2 | 1.45 |
| 02/13 | 947 | 955 | 942 | 946 | +0.21% | 14,270,000 | 1兆6549億 | -3.67% | 9.5 | 1.49 |
| 02/12 | 966 | 969 | 942 | 944 | -1.36% | 14,269,000 | 1兆6514億 | -4.16% | 9.48 | 1.49 |
| 02/10 | 960 | 964 | 945 | 957 | +1.38% | 12,031,000 | 1兆6741億 | -3.14% | 9.61 | 1.51 |
| 02/07 | 920 | 944 | 917 | 944 | +4.77% | 14,623,000 | 1兆6514億 | -4.84% | 9.48 | 1.49 |
| 02/06 | 889 | 908 | 887 | 901 | +1.24% | 13,133,000 | 1兆5761億 | -9.54% | 9.05 | 1.42 |
| 02/05 | 900 | 911 | 883 | 890 | +0.45% | 23,186,000 | 1兆5569億 | -11.27% | 8.94 | 1.4 |
| 02/04 | 880 | 898 | 876 | 886 | -4.01% | 26,972,000 | 1兆5499億 | -12.02% | 8.9 | 1.4 |
| 02/03 | 965 | 977 | 911 | 923 | -4.85% | 25,319,000 | 1兆6146億 | -8.7% | 9.27 | 1.46 |
| 01/31 | 991 | 992 | 961 | 970 | -1.02% | 13,696,000 | 1兆6968億 | -4.34% | 9.75 | 1.53 |
| 01/30 | 992 | 993 | 976 | 980 | -3.26% | 14,223,000 | 1兆7143億 | -3.45% | 9.85 | 1.55 |
| 01/29 | 998 | 1,013 | 994 | 1,013 | +3.58% | 13,368,000 | 1兆7721億 | -0.1% | 10.18 | 1.6 |
| 01/28 | 980 | 992 | 976 | 978 | +0.72% | 11,988,000 | 1兆7108億 | -3.46% | 9.83 | 1.54 |
| 01/27 | 970 | 980 | 967 | 971 | -2.71% | 13,869,000 | 1兆6986億 | -4.15% | 9.76 | 1.53 |
| 01/24 | 1,002 | 1,004 | 995 | 998 | -1.48% | 15,068,000 | 1兆7458億 | -1.58% | 10.03 | 1.58 |
| 01/23 | 1,035 | 1,039 | 1,011 | 1,013 | -0.98% | 13,445,000 | 1兆7721億 | 0% | 10.18 | 1.6 |
| 01/22 | 1,005 | 1,030 | 1,005 | 1,023 | +1.89% | 16,738,000 | 1兆7896億 | +1.09% | 10.28 | 1.61 |
| 01/21 | 1,006 | 1,014 | 1,003 | 1,004 | -0.1% | 7,677,000 | 1兆7563億 | -0.69% | 10.09 | 1.58 |
| 01/20 | 1,016 | 1,017 | 1,002 | 1,005 | -0.79% | 7,799,000 | 1兆7581億 | -0.59% | 10.1 | 1.59 |
| 01/17 | 1,017 | 1,026 | 1,011 | 1,013 | -0.98% | 8,056,000 | 1兆7721億 | +0.4% | 10.18 | 1.6 |
| 01/16 | 1,023 | 1,036 | 1,018 | 1,023 | +0.59% | 12,771,000 | 1兆7896億 | +1.59% | 10.28 | 1.61 |
| 01/15 | 1,014 | 1,023 | 1,009 | 1,017 | +1.7% | 11,983,000 | 1兆7791億 | +1.19% | 10.22 | 1.61 |
| 01/14 | 1,005 | 1,010 | 998 | 1,000 | -4.03% | 17,883,000 | 1兆7493億 | -0.4% | 10.05 | 1.58 |
| 01/10 | 1,033 | 1,046 | 1,032 | 1,042 | +0.1% | 9,322,000 | 1兆8228億 | +3.78% | 10.47 | 1.64 |
| 01/09 | 1,052 | 1,054 | 1,036 | 1,041 | -1.42% | 13,249,000 | 1兆8211億 | +3.89% | 10.46 | 1.64 |
| 01/08 | 1,040 | 1,059 | 1,028 | 1,056 | +2.92% | 19,425,000 | 1兆8473億 | +5.6% | 10.61 | 1.67 |
| 01/07 | 1,032 | 1,040 | 1,025 | 1,026 | -0.48% | 12,822,000 | 1兆7948億 | +2.81% | 10.31 | 1.62 |
| 01/06 | 1,036 | 1,044 | 1,026 | 1,031 | -1.81% | 14,709,000 | 1兆8036億 | +3.31% | 10.36 | 1.63 |
| 2013 |
| 12/30 | 1,060 | 1,064 | 1,047 | 1,050 | -0.47% | 14,016,000 | 1兆8368億 | +5.32% | 10.55 | 1.66 |
| 12/27 | 1,060 | 1,060 | 1,041 | 1,055 | -0.09% | 16,049,000 | 1兆8455億 | +5.92% | 10.6 | 1.66 |
| 12/26 | 1,010 | 1,065 | 1,009 | 1,056 | +5.49% | 25,775,000 | 1兆8473億 | +6.24% | 10.61 | 1.67 |
| 12/25 | 986 | 1,002 | 986 | 1,001 | +0.91% | 14,292,000 | 1兆7511億 | +1.01% | 10.05 | 1.58 |
| 12/24 | 996 | 1,007 | 990 | 992 | 0% | 18,217,000 | 1兆7353億 | +0.1% | 9.96 | 1.57 |
| 12/20 | 987 | 992 | 978 | 992 | +0.4% | 11,726,000 | 1兆7353億 | +0.1% | 9.96 | 1.57 |
| 12/19 | 999 | 1,000 | 982 | 988 | +1.44% | 18,314,000 | 1兆7283億 | -0.3% | 9.92 | 1.56 |
| 12/18 | 969 | 980 | 964 | 974 | 0% | 17,162,000 | 1兆7038億 | -1.52% | 9.78 | 1.54 |
| 12/17 | 997 | 997 | 973 | 974 | -1.42% | 16,010,000 | 1兆7038億 | -1.42% | 9.78 | 1.54 |
| 12/16 | 989 | 992 | 982 | 988 | -0.4% | 11,273,000 | 1兆7283億 | +0.2% | 9.92 | 1.56 |
| 12/13 | 995 | 1,003 | 988 | 992 | +1.22% | 23,040,000 | 1兆7353億 | +0.92% | 9.96 | 1.57 |
| 12/12 | 975 | 988 | 974 | 980 | -0.91% | 10,434,000 | 1兆7143億 | +0.1% | 9.84 | 1.55 |
| 12/11 | 990 | 993 | 981 | 989 | 0% | 9,872,000 | 1兆7301億 | +1.44% | 9.93 | 1.56 |
| 12/10 | 991 | 992 | 976 | 989 | -0.1% | 10,710,000 | 1兆7301億 | +1.64% | 9.93 | 1.56 |
| 12/09 | 999 | 1,000 | 983 | 990 | +1.96% | 10,158,000 | 1兆7318億 | +2.17% | 9.94 | 1.56 |
| 12/06 | 952 | 973 | 952 | 971 | +1.46% | 10,636,000 | 1兆6986億 | +0.73% | 9.75 | 1.53 |
| 12/05 | 965 | 975 | 955 | 957 | -1.03% | 12,913,000 | 1兆6741億 | -0.42% | 9.61 | 1.51 |
| 12/04 | 986 | 988 | 963 | 967 | -2.81% | 15,921,000 | 1兆6916億 | +0.83% | 9.71 | 1.53 |
| 12/03 | 991 | 1,002 | 991 | 995 | +0.3% | 10,223,000 | 1兆7406億 | +4.08% | 9.99 | 1.57 |
| 12/02 | 995 | 1,002 | 988 | 992 | -0.3% | 8,982,000 | 1兆7353億 | +4.31% | 9.96 | 1.57 |
| 11/29 | 1,006 | 1,008 | 989 | 995 | -1.49% | 14,113,000 | 1兆7406億 | +5.07% | 9.99 | 1.57 |
| 11/28 | 1,017 | 1,017 | 1,003 | 1,010 | +0.8% | 7,464,000 | 1兆7668億 | +7.22% | 10.14 | 1.59 |
| 11/27 | 1,004 | 1,010 | 999 | 1,002 | -0.69% | 9,756,000 | 1兆7528億 | +6.94% | 10.06 | 1.58 |
| 11/26 | 1,007 | 1,015 | 998 | 1,009 | -1.46% | 11,627,000 | 1兆7651億 | +8.26% | 10.13 | 1.59 |
| 11/25 | 1,039 | 1,040 | 1,014 | 1,024 | +0.2% | 18,872,000 | 1兆7913億 | +10.46% | 10.28 | 1.62 |
| 11/22 | 1,028 | 1,040 | 1,006 | 1,022 | +2% | 31,051,000 | 1兆7878億 | +10.97% | 10.26 | 1.61 |
| 11/21 | 987 | 1,006 | 983 | 1,002 | +1.93% | 21,317,000 | 1兆7528億 | +9.39% | 10.06 | 1.58 |
| 11/20 | 997 | 999 | 978 | 983 | -0.51% | 9,708,000 | 1兆7196億 | +7.9% | 9.87 | 1.55 |
| 11/19 | 992 | 1,005 | 984 | 988 | -0.5% | 15,114,000 | 1兆7283億 | +8.93% | 9.92 | 1.56 |
| 11/18 | 1,017 | 1,025 | 990 | 993 | -0.1% | 33,286,000 | 1兆7371億 | +10.09% | 9.97 | 1.57 |
| 11/15 | 980 | 1,004 | 973 | 994 | +4.19% | 39,996,000 | 1兆7388億 | +10.81% | 9.98 | 1.57 |
| 11/14 | 938 | 967 | 933 | 954 | +2.8% | 25,502,000 | 1兆6689億 | +6.95% | 9.58 | 1.51 |
| 11/13 | 925 | 938 | 923 | 928 | -0.11% | 9,661,000 | 1兆6234億 | +4.62% | 9.32 | 1.46 |
| 11/12 | 907 | 930 | 907 | 929 | +1.98% | 13,807,000 | 1兆6251億 | +5.21% | 9.33 | 1.47 |
| 11/11 | 913 | 918 | 903 | 911 | +1.9% | 9,211,000 | 1兆5936億 | +3.52% | 9.15 | 1.44 |
| 11/08 | 889 | 897 | 889 | 894 | -0.33% | 9,407,000 | 1兆5639億 | +1.82% | 8.98 | 1.41 |
| 11/07 | 916 | 917 | 896 | 897 | -2.18% | 9,301,000 | 1兆5691億 | +2.28% | 9.01 | 1.42 |
| 11/06 | 901 | 922 | 898 | 917 | +1.55% | 14,800,000 | 1兆6041億 | +4.68% | 9.21 | 1.45 |
| 11/05 | 883 | 906 | 882 | 903 | +3.32% | 17,080,000 | 1兆5796億 | +3.2% | 9.07 | 1.42 |
| 11/01 | 896 | 898 | 873 | 874 | -2.02% | 10,600,000 | 1兆5289億 | -0.11% | 8.78 | 1.38 |
| 10/31 | 903 | 909 | 892 | 892 | -1.76% | 12,320,000 | 1兆5604億 | +1.71% | 8.96 | 1.41 |
| 10/30 | 890 | 909 | 887 | 908 | +3.77% | 18,534,000 | 1兆5884億 | +3.42% | 9.12 | 1.43 |
