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 | 659 | 665 | 657 | 662 | +1.53% | 27,441,200 | 2兆5305億 | -1.93% | 11.52 | 0.98 |
| 03/28 | 638 | 655 | 635 | 652 | +1.4% | 33,763,100 | 2兆4923億 | -3.69% | 11.35 | 0.96 |
| 03/27 | 639 | 644 | 625 | 643 | -1.08% | 31,417,900 | 2兆4579億 | -5.3% | 11.19 | 0.95 |
| 03/26 | 646 | 650 | 639 | 650 | +0.78% | 26,237,000 | 2兆4846億 | -4.69% | 11.31 | 0.96 |
| 03/25 | 643 | 647 | 632 | 645 | -0.46% | 30,275,700 | 2兆4655億 | -5.7% | 11.23 | 0.95 |
| 03/24 | 644 | 653 | 640 | 648 | +1.09% | 30,219,600 | 2兆4770億 | -5.54% | 11.28 | 0.96 |
| 03/20 | 652 | 657 | 637 | 641 | -1.23% | 26,240,500 | 2兆4502億 | -6.83% | 11.16 | 0.95 |
| 03/19 | 657 | 662 | 641 | 649 | -0.76% | 31,740,400 | 2兆4808億 | -5.94% | 11.3 | 0.96 |
| 03/18 | 662 | 666 | 654 | 654 | +0.31% | 21,966,900 | 2兆4999億 | -5.49% | 11.38 | 0.97 |
| 03/17 | 657 | 659 | 642 | 652 | -1.36% | 30,159,700 | 2兆4923億 | -6.05% | 11.35 | 0.96 |
| 03/14 | 660 | 666 | 658 | 661 | -1.93% | 46,152,300 | 2兆5267億 | -4.89% | 11.5 | 0.98 |
| 03/13 | 680 | 681 | 671 | 674 | -1.32% | 33,651,200 | 2兆5764億 | -3.16% | 11.73 | 1 |
| 03/12 | 693 | 693 | 681 | 683 | -2.84% | 32,586,800 | 2兆6108億 | -1.87% | 11.89 | 1.01 |
| 03/11 | 707 | 712 | 699 | 703 | -0.42% | 20,349,200 | 2兆6872億 | +1.15% | 12.24 | 1.04 |
| 03/10 | 706 | 714 | 704 | 706 | -0.42% | 20,587,800 | 2兆6987億 | +1.58% | 12.29 | 1.04 |
| 03/07 | 712 | 716 | 704 | 709 | +0.71% | 26,723,600 | 2兆7101億 | +1.87% | 12.34 | 1.05 |
| 03/06 | 687 | 708 | 687 | 704 | +2.62% | 41,338,400 | 2兆6910億 | +1% | 12.25 | 1.04 |
| 03/05 | 691 | 697 | 685 | 686 | +0.73% | 25,865,100 | 2兆6222億 | -2% | 11.94 | 1.01 |
| 03/04 | 675 | 685 | 669 | 681 | -0.44% | 28,030,000 | 2兆6031億 | -2.99% | 11.85 | 1.01 |
| 03/03 | 677 | 685 | 669 | 684 | -0.44% | 36,677,700 | 2兆6146億 | -2.98% | 11.91 | 1.01 |
| 02/28 | 692 | 695 | 681 | 687 | -0.87% | 27,790,900 | 2兆6261億 | -3.1% | 11.96 | 1.02 |
| 02/27 | 698 | 703 | 691 | 693 | -1.14% | 33,257,500 | 2兆6490億 | -2.81% | 12.06 | 1.02 |
| 02/26 | 705 | 709 | 700 | 701 | -1.54% | 30,448,400 | 2兆6796億 | -2.23% | 12.2 | 1.04 |
| 02/25 | 708 | 714 | 705 | 712 | +1.14% | 26,657,000 | 2兆7216億 | -1.11% | 12.39 | 1.05 |
| 02/24 | 707 | 716 | 695 | 704 | -1.4% | 42,816,100 | 2兆6910億 | -2.76% | 12.25 | 1.04 |
| 02/21 | 700 | 718 | 699 | 714 | +3.18% | 41,066,600 | 2兆7293億 | -1.79% | 12.43 | 1.06 |
| 02/20 | 702 | 709 | 689 | 692 | -2.4% | 29,602,200 | 2兆6452億 | -5.34% | 12.04 | 1.02 |
| 02/19 | 710 | 712 | 702 | 709 | -0.98% | 30,343,400 | 2兆7101億 | -3.54% | 12.34 | 1.05 |
| 02/18 | 696 | 719 | 691 | 716 | +3.47% | 60,095,800 | 2兆7369億 | -2.98% | 12.46 | 1.06 |
| 02/17 | 683 | 699 | 678 | 692 | +1.62% | 34,863,000 | 2兆6452億 | -6.86% | 12.04 | 1.02 |
| 02/14 | 697 | 702 | 671 | 681 | -2.16% | 39,900,600 | 2兆6031億 | -8.96% | 11.85 | 1.01 |
| 02/13 | 701 | 704 | 693 | 696 | -1% | 26,560,900 | 2兆6605億 | -7.57% | 12.11 | 1.03 |
| 02/12 | 710 | 714 | 702 | 703 | +0.29% | 30,066,400 | 2兆6872億 | -7.13% | 12.24 | 1.04 |
| 02/10 | 703 | 705 | 695 | 701 | +1.15% | 29,242,800 | 2兆6796億 | -7.88% | 12.2 | 1.04 |
| 02/07 | 682 | 698 | 681 | 693 | +3.28% | 42,994,100 | 2兆6490億 | -9.41% | 12.06 | 1.02 |
| 02/06 | 672 | 681 | 667 | 671 | -0.45% | 35,470,800 | 2兆5649億 | -12.86% | 11.68 | 0.99 |
| 02/05 | 680 | 686 | 661 | 674 | +1.05% | 67,500,500 | 2兆5764億 | -13.03% | 11.73 | 1 |
| 02/04 | 666 | 683 | 659 | 667 | -4.85% | 86,736,900 | 2兆5496億 | -14.38% | 11.61 | 0.99 |
| 02/03 | 720 | 727 | 695 | 701 | -3.31% | 65,952,800 | 2兆6796億 | -10.47% | 12.2 | 1.04 |
| 01/31 | 750 | 751 | 724 | 725 | -1.89% | 44,144,400 | 2兆7713億 | -7.76% | 12.62 | 1.07 |
| 01/30 | 750 | 752 | 734 | 739 | -3.9% | 52,733,800 | 2兆8248億 | -6.22% | 12.86 | 1.09 |
| 01/29 | 757 | 772 | 755 | 769 | +2.95% | 30,414,000 | 2兆9395億 | -2.66% | 13.38 | 1.14 |
| 01/28 | 751 | 761 | 747 | 747 | -0.27% | 39,711,500 | 2兆8554億 | -5.32% | 13 | 1.1 |
| 01/27 | 750 | 755 | 747 | 749 | -3.6% | 49,910,100 | 2兆8630億 | -5.19% | 13.04 | 1.11 |
| 01/24 | 778 | 779 | 768 | 777 | -1.4% | 47,605,600 | 2兆9701億 | -1.77% | 13.52 | 1.15 |
| 01/23 | 800 | 804 | 788 | 788 | -0.76% | 40,111,300 | 3兆121億 | -0.38% | 13.72 | 1.17 |
| 01/22 | 793 | 801 | 789 | 794 | +0.25% | 36,509,000 | 3兆351億 | +0.38% | 13.82 | 1.17 |
| 01/21 | 797 | 803 | 791 | 792 | -0.25% | 25,576,600 | 3兆274億 | +0.13% | 13.79 | 1.17 |
| 01/20 | 799 | 799 | 792 | 794 | -0.63% | 23,176,100 | 3兆351億 | +0.38% | 13.82 | 1.17 |
| 01/17 | 797 | 804 | 794 | 799 | -0.13% | 33,148,100 | 3兆542億 | +1.14% | 13.91 | 1.18 |
| 01/16 | 803 | 819 | 795 | 800 | -0.12% | 57,857,900 | 3兆580億 | +1.27% | 13.92 | 1.18 |
| 01/15 | 800 | 811 | 797 | 801 | +1.26% | 44,487,500 | 3兆618億 | +1.52% | 13.94 | 1.18 |
| 01/14 | 790 | 797 | 788 | 791 | -3.42% | 49,752,700 | 3兆236億 | +0.13% | 13.77 | 1.17 |
| 01/10 | 818 | 826 | 813 | 819 | -0.49% | 45,301,700 | 3兆1306億 | +3.67% | 14.25 | 1.21 |
| 01/09 | 820 | 828 | 814 | 823 | -0.12% | 74,781,500 | 3兆1459億 | +4.18% | 14.32 | 1.22 |
| 01/08 | 793 | 825 | 789 | 824 | +4.57% | 106,876,200 | 3兆1497億 | +4.3% | 14.34 | 1.22 |
| 01/07 | 797 | 800 | 787 | 788 | -1.38% | 31,495,300 | 3兆121億 | -0.13% | 13.72 | 1.17 |
| 01/06 | 802 | 808 | 793 | 799 | -1.24% | 47,073,000 | 3兆542億 | +1.14% | 13.91 | 1.18 |
| 2013 |
| 12/30 | 815 | 815 | 806 | 809 | +0.12% | 41,770,500 | 3兆924億 | +2.28% | 14.07 | 1.2 |
| 12/27 | 813 | 815 | 801 | 808 | +0.25% | 58,345,400 | 3兆886億 | +2.15% | 14.05 | 1.19 |
| 12/26 | 774 | 812 | 773 | 806 | +4.68% | 111,640,700 | 3兆809億 | +1.9% | 14.02 | 1.19 |
| 12/25 | 761 | 770 | 761 | 770 | +0.39% | 45,392,600 | 2兆9433億 | -2.65% | 13.39 | 1.14 |
| 12/24 | 777 | 779 | 764 | 767 | -1.16% | 45,254,000 | 2兆9319億 | -3.16% | 13.34 | 1.13 |
| 12/20 | 779 | 781 | 770 | 776 | -0.51% | 34,185,000 | 2兆9663億 | -2.14% | 13.5 | 1.15 |
| 12/19 | 793 | 794 | 778 | 780 | +1.04% | 54,218,700 | 2兆9815億 | -1.76% | 13.57 | 1.15 |
| 12/18 | 760 | 774 | 757 | 772 | +1.45% | 44,375,700 | 2兆9510億 | -2.53% | 13.43 | 1.14 |
| 12/17 | 769 | 770 | 756 | 761 | -0.52% | 27,085,700 | 2兆9089億 | -3.79% | 13.24 | 1.12 |
| 12/16 | 772 | 775 | 761 | 765 | -1.54% | 31,145,700 | 2兆9242億 | -3.16% | 13.31 | 1.13 |
| 12/13 | 780 | 784 | 773 | 777 | -0.13% | 44,203,700 | 2兆9701億 | -1.4% | 13.52 | 1.15 |
| 12/12 | 776 | 779 | 770 | 778 | -0.64% | 30,278,700 | 2兆9739億 | -0.89% | 13.53 | 1.15 |
| 12/11 | 790 | 790 | 778 | 783 | -0.51% | 23,840,800 | 2兆9930億 | 0% | 13.62 | 1.16 |
| 12/10 | 792 | 793 | 782 | 787 | -0.51% | 20,327,400 | 3兆83億 | +0.77% | 13.69 | 1.16 |
| 12/09 | 800 | 802 | 787 | 791 | +0.64% | 32,332,200 | 3兆236億 | +1.67% | 13.76 | 1.17 |
| 12/06 | 777 | 787 | 776 | 786 | +0.51% | 31,835,500 | 3兆45億 | +1.42% | 13.67 | 1.16 |
| 12/05 | 791 | 798 | 778 | 782 | -0.76% | 37,380,900 | 2兆9892億 | +1.16% | 13.6 | 1.16 |
| 12/04 | 799 | 803 | 784 | 788 | -2.6% | 54,146,400 | 3兆121億 | +2.2% | 13.71 | 1.16 |
| 12/03 | 805 | 815 | 804 | 809 | +0.25% | 38,362,300 | 3兆924億 | +5.2% | 14.07 | 1.2 |
| 12/02 | 808 | 818 | 805 | 807 | -0.49% | 30,666,700 | 3兆848億 | +5.35% | 14.04 | 1.19 |
| 11/29 | 815 | 816 | 807 | 811 | -0.73% | 31,716,400 | 3兆1000億 | +6.29% | 14.11 | 1.2 |
| 11/28 | 819 | 822 | 812 | 817 | +1.11% | 28,852,700 | 3兆1230億 | +7.5% | 14.21 | 1.21 |
| 11/27 | 808 | 814 | 803 | 808 | -0.74% | 32,682,600 | 3兆886億 | +6.74% | 14.05 | 1.19 |
| 11/26 | 810 | 818 | 807 | 814 | -0.61% | 39,262,000 | 3兆1115億 | +7.81% | 14.16 | 1.2 |
| 11/25 | 828 | 829 | 814 | 819 | +0.49% | 55,671,200 | 3兆1306億 | +8.91% | 14.25 | 1.21 |
| 11/22 | 823 | 831 | 810 | 815 | +0.87% | 111,601,500 | 3兆1153億 | +8.67% | 14.18 | 1.2 |
| 11/21 | 798 | 815 | 797 | 808 | +1.64% | 90,889,500 | 3兆886億 | +8.02% | 14.05 | 1.19 |
| 11/20 | 803 | 805 | 793 | 795 | -0.38% | 47,852,000 | 3兆389億 | +6.71% | 13.83 | 1.18 |
| 11/19 | 792 | 804 | 791 | 798 | +0.13% | 56,841,100 | 3兆504億 | +7.4% | 13.88 | 1.18 |
| 11/18 | 803 | 809 | 791 | 797 | +0.89% | 98,537,700 | 3兆465億 | +7.41% | 13.86 | 1.18 |
| 11/15 | 772 | 793 | 771 | 790 | +4.77% | 135,925,700 | 3兆198億 | +6.76% | 13.74 | 1.17 |
| 11/14 | 740 | 763 | 738 | 754 | +2.59% | 88,626,800 | 2兆8822億 | +2.17% | 13.12 | 1.11 |
| 11/13 | 730 | 736 | 727 | 735 | +0.82% | 29,938,500 | 2兆8095億 | -0.27% | 12.78 | 1.09 |
| 11/12 | 717 | 730 | 715 | 729 | +1.82% | 31,875,100 | 2兆7866億 | -0.95% | 12.68 | 1.08 |
| 11/11 | 725 | 730 | 714 | 716 | +0.42% | 23,624,100 | 2兆7369億 | -2.72% | 12.45 | 1.06 |
| 11/08 | 713 | 717 | 709 | 713 | -1.52% | 25,745,500 | 2兆7254億 | -3.26% | 12.4 | 1.05 |
| 11/07 | 730 | 731 | 722 | 724 | -0.69% | 14,977,500 | 2兆7675億 | -2.03% | 12.59 | 1.07 |
| 11/06 | 720 | 733 | 718 | 729 | +0.97% | 26,112,300 | 2兆7866億 | -1.62% | 12.68 | 1.08 |
| 11/05 | 718 | 726 | 712 | 722 | +1.55% | 34,850,700 | 2兆7598億 | -2.7% | 12.56 | 1.07 |
| 11/01 | 727 | 728 | 708 | 711 | -1.66% | 33,930,200 | 2兆7178億 | -4.56% | 12.37 | 1.05 |
| 10/31 | 742 | 746 | 723 | 723 | -3.21% | 28,470,700 | 2兆7637億 | -3.34% | 12.58 | 1.07 |
| 10/30 | 733 | 752 | 728 | 747 | +1.36% | 56,102,900 | 2兆8554億 | -0.53% | 12.99 | 1.1 |
