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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 872 | 888 | 864 | 884 | +3.43% | 4,767,900 | 1兆1015億 | +3.88% | 24.69 | 0.79 |
| 03/28 | 847 | 856 | 824 | 855 | -0.04% | 5,795,100 | 1兆649億 | +0.31% | 23.87 | 0.76 |
| 03/27 | 840 | 859 | 825 | 855 | +1.06% | 5,679,600 | 1兆653億 | +0.23% | 23.88 | 0.76 |
| 03/26 | 830 | 849 | 828 | 846 | +2.79% | 5,798,700 | 1兆541億 | -1.05% | 23.63 | 0.76 |
| 03/25 | 808 | 831 | 806 | 823 | +0.78% | 6,077,700 | 1兆255億 | -4.08% | 22.99 | 0.73 |
| 03/24 | 810 | 834 | 800 | 817 | +2.47% | 6,446,400 | 1兆176億 | -5.15% | 22.81 | 0.73 |
| 03/20 | 823 | 824 | 793 | 797 | -2.01% | 3,482,100 | 9931億733万 | -7.65% | 22.26 | 0.71 |
| 03/19 | 822 | 826 | 802 | 813 | +0.04% | 3,964,500 | 1兆134億 | -6.08% | 22.72 | 0.73 |
| 03/18 | 826 | 829 | 812 | 813 | +0.41% | 2,499,000 | 1兆130億 | -6.55% | 22.71 | 0.73 |
| 03/17 | 809 | 815 | 800 | 810 | -0.78% | 4,325,400 | 1兆88億 | -7.15% | 22.62 | 0.72 |
| 03/14 | 822 | 830 | 810 | 816 | -4.49% | 10,831,800 | 1兆167億 | -6.74% | 22.79 | 0.73 |
| 03/13 | 871 | 871 | 851 | 854 | -1.16% | 3,882,000 | 1兆645億 | -2.47% | 23.87 | 0.76 |
| 03/12 | 882 | 883 | 861 | 864 | -3.28% | 3,480,600 | 1兆770億 | -1.33% | 24.14 | 0.77 |
| 03/11 | 885 | 901 | 883 | 894 | +2.21% | 2,845,500 | 1兆1135億 | +2.25% | 24.96 | 0.8 |
| 03/10 | 885 | 886 | 866 | 874 | -1.17% | 2,170,500 | 1兆894億 | +0.15% | 24.42 | 0.78 |
| 03/07 | 892 | 897 | 873 | 885 | +0.99% | 2,986,200 | 1兆1023億 | +1.22% | 24.71 | 0.79 |
| 03/06 | 860 | 878 | 860 | 876 | +3.06% | 5,698,200 | 1兆915億 | +0.11% | 24.47 | 0.78 |
| 03/05 | 857 | 859 | 845 | 850 | +1.19% | 3,915,600 | 1兆591億 | -3.08% | 23.74 | 0.76 |
| 03/04 | 833 | 855 | 824 | 840 | +1.25% | 4,171,800 | 1兆466億 | -4.44% | 23.47 | 0.75 |
| 03/03 | 851 | 851 | 823 | 830 | -3.11% | 6,723,600 | 1兆338億 | -5.93% | 23.18 | 0.74 |
| 02/28 | 856 | 862 | 842 | 856 | -0.85% | 5,946,000 | 1兆670億 | -3.35% | 23.92 | 0.76 |
| 02/27 | 871 | 874 | 857 | 864 | -1.86% | 4,400,400 | 1兆761億 | -3.18% | 24.13 | 0.77 |
| 02/26 | 881 | 894 | 878 | 880 | -1.75% | 1,927,200 | 1兆965億 | -1.9% | 24.58 | 0.79 |
| 02/25 | 896 | 901 | 891 | 896 | +1.02% | 2,726,100 | 1兆1160億 | -0.7% | 25.02 | 0.8 |
| 02/24 | 899 | 911 | 871 | 887 | -2.42% | 4,492,200 | 1兆1048億 | -2.03% | 24.77 | 0.79 |
| 02/21 | 893 | 912 | 885 | 909 | +3.57% | 4,930,500 | 1兆1322億 | -0.04% | 25.38 | 0.81 |
| 02/20 | 901 | 907 | 869 | 877 | -3.24% | 5,020,500 | 1兆932億 | -3.8% | 24.51 | 0.78 |
| 02/19 | 910 | 911 | 897 | 907 | -0.91% | 3,438,900 | 1兆1297億 | -1.13% | 25.33 | 0.81 |
| 02/18 | 917 | 929 | 900 | 915 | +0.96% | 5,176,500 | 1兆1401億 | -0.33% | 25.56 | 0.82 |
| 02/17 | 888 | 910 | 875 | 906 | +3.82% | 5,231,400 | 1兆1293億 | -1.59% | 25.32 | 0.81 |
| 02/14 | 870 | 896 | 866 | 873 | +0.11% | 4,135,500 | 1兆878億 | -5.52% | 24.39 | 0.78 |
| 02/13 | 900 | 901 | 871 | 872 | -3.08% | 3,955,500 | 1兆865億 | -6.03% | 24.36 | 0.78 |
| 02/12 | 877 | 911 | 877 | 900 | +3.37% | 4,492,500 | 1兆1210億 | -3.47% | 25.13 | 0.8 |
| 02/10 | 894 | 895 | 861 | 870 | -0.87% | 3,398,400 | 1兆844億 | -6.92% | 24.31 | 0.78 |
| 02/07 | 865 | 878 | 854 | 878 | +3.25% | 4,847,700 | 1兆940億 | -6.5% | 24.53 | 0.78 |
| 02/06 | 841 | 858 | 840 | 850 | +0.67% | 4,591,500 | 1兆595億 | -9.83% | 23.75 | 0.76 |
| 02/05 | 833 | 847 | 821 | 845 | +3.43% | 6,915,900 | 1兆525億 | -10.9% | 23.6 | 0.75 |
| 02/04 | 837 | 843 | 817 | 817 | -6.02% | 6,962,700 | 1兆176億 | -14.31% | 22.81 | 0.73 |
| 02/03 | 889 | 892 | 869 | 869 | -3.84% | 4,201,200 | 1兆828億 | -9.38% | 24.28 | 0.78 |
| 01/31 | 913 | 925 | 895 | 904 | +0.22% | 3,419,400 | 1兆1260億 | -6.16% | 25.24 | 0.81 |
| 01/30 | 910 | 911 | 889 | 902 | -3.05% | 5,359,800 | 1兆1235億 | -6.56% | 25.19 | 0.8 |
| 01/29 | 914 | 931 | 912 | 930 | +3.03% | 1,956,300 | 1兆1588億 | -3.63% | 25.98 | 0.83 |
| 01/28 | 909 | 920 | 903 | 903 | -0.29% | 3,578,100 | 1兆1247億 | -6.46% | 25.22 | 0.81 |
| 01/27 | 910 | 916 | 902 | 905 | -3.96% | 4,697,700 | 1兆1280億 | -6.18% | 25.29 | 0.81 |
| 01/24 | 966 | 970 | 934 | 943 | -4.59% | 6,163,500 | 1兆1746億 | -2.42% | 26.33 | 0.84 |
| 01/23 | 991 | 996 | 984 | 988 | -1.2% | 7,213,500 | 1兆2311億 | +2.38% | 27.6 | 0.88 |
| 01/22 | 999 | 1,005 | 990 | 1,000 | +0.4% | 4,881,300 | 1兆2460億 | +3.84% | 27.93 | 0.89 |
| 01/21 | 989 | 1,009 | 980 | 996 | +1.05% | 5,886,000 | 1兆2410億 | +3.64% | 27.82 | 0.89 |
| 01/20 | 990 | 993 | 981 | 986 | -0.27% | 3,730,500 | 1兆2281億 | +2.78% | 27.53 | 0.88 |
| 01/17 | 993 | 993 | 979 | 988 | +0.07% | 3,684,900 | 1兆2315億 | +3.27% | 27.61 | 0.88 |
| 01/16 | 999 | 1,005 | 985 | 988 | -0.07% | 4,454,700 | 1兆2306億 | +3.53% | 27.59 | 0.88 |
| 01/15 | 967 | 988 | 967 | 988 | +4.47% | 6,524,400 | 1兆2315億 | +3.82% | 27.61 | 0.88 |
| 01/14 | 961 | 963 | 937 | 946 | -3.07% | 6,983,700 | 1兆1787億 | -0.63% | 26.43 | 0.84 |
| 01/10 | 967 | 979 | 965 | 976 | +0.38% | 4,447,800 | 1兆2161億 | +2.52% | 27.26 | 0.87 |
| 01/09 | 983 | 990 | 962 | 972 | -1.15% | 3,268,200 | 1兆2115億 | +2.24% | 27.16 | 0.87 |
| 01/08 | 983 | 987 | 964 | 984 | +1.37% | 3,288,300 | 1兆2257億 | +3.54% | 27.48 | 0.88 |
| 01/07 | 970 | 980 | 951 | 970 | -0.78% | 4,522,200 | 1兆2090億 | +2.36% | 27.11 | 0.87 |
| 01/06 | 977 | 987 | 960 | 978 | +0.34% | 4,584,000 | 1兆2186億 | +3.06% | 27.32 | 0.87 |
| 2013 |
| 12/30 | 982 | 983 | 967 | 975 | -0.27% | 2,887,500 | 1兆2144億 | +2.6% | 27.25 | 0.87 |
| 12/27 | 982 | 982 | 966 | 977 | -0.07% | 2,619,300 | 1兆2178億 | +2.99% | 27.32 | 0.87 |
| 12/26 | 971 | 982 | 967 | 978 | +1.63% | 2,072,400 | 1兆2186億 | +3.27% | 27.34 | 0.87 |
| 12/25 | 965 | 970 | 955 | 962 | -0.96% | 2,307,600 | 1兆1991億 | +2.05% | 26.9 | 0.86 |
| 12/24 | 973 | 992 | 968 | 972 | +1.75% | 5,217,600 | 1兆2107億 | +3.15% | 27.16 | 0.87 |
| 12/20 | 955 | 960 | 935 | 955 | +0.42% | 5,955,900 | 1兆1899億 | +1.7% | 26.7 | 0.85 |
| 12/19 | 936 | 957 | 934 | 951 | +2.88% | 5,209,800 | 1兆1850億 | +1.6% | 26.59 | 0.85 |
| 12/18 | 918 | 926 | 913 | 924 | +0.8% | 5,034,900 | 1兆1517億 | -0.82% | 25.84 | 0.83 |
| 12/17 | 921 | 928 | 907 | 917 | +1.07% | 5,466,300 | 1兆1426億 | -1.29% | 25.64 | 0.82 |
| 12/16 | 921 | 921 | 900 | 907 | -1.48% | 4,375,800 | 1兆1305億 | -2.12% | 25.37 | 0.81 |
| 12/13 | 911 | 941 | 901 | 921 | -0.11% | 8,935,800 | 1兆1476億 | -0.32% | 25.75 | 0.82 |
| 12/12 | 923 | 929 | 915 | 922 | -1.85% | 2,468,400 | 1兆1488億 | +0.22% | 25.78 | 0.82 |
| 12/11 | 947 | 950 | 930 | 939 | -1.23% | 3,433,200 | 1兆1704億 | +2.55% | 26.26 | 0.84 |
| 12/10 | 954 | 957 | 938 | 951 | -0.07% | 3,823,200 | 1兆1850億 | +4.28% | 26.59 | 0.85 |
| 12/09 | 946 | 952 | 939 | 952 | +2.29% | 3,118,200 | 1兆1858億 | +4.92% | 26.61 | 0.85 |
| 12/06 | 913 | 933 | 910 | 930 | +1.42% | 2,586,300 | 1兆1592億 | +3.14% | 26.01 | 0.83 |
| 12/05 | 934 | 941 | 915 | 917 | -2.55% | 4,155,600 | 1兆1430億 | +2.04% | 25.65 | 0.82 |
| 12/04 | 964 | 964 | 938 | 941 | -3.06% | 5,474,400 | 1兆1729億 | +5.06% | 26.32 | 0.84 |
| 12/03 | 958 | 976 | 951 | 971 | +1.39% | 4,353,000 | 1兆2099億 | +8.86% | 27.15 | 0.87 |
| 12/02 | 952 | 969 | 951 | 958 | +1.2% | 3,855,000 | 1兆1933億 | +8.09% | 26.77 | 0.86 |
| 11/29 | 942 | 962 | 942 | 946 | -0.04% | 4,113,300 | 1兆1791億 | +7.54% | 26.46 | 0.85 |
| 11/28 | 961 | 965 | 940 | 947 | -0.18% | 4,952,700 | 1兆1796億 | +8.19% | 26.47 | 0.85 |
| 11/27 | 968 | 974 | 945 | 948 | -3.69% | 6,312,000 | 1兆1816億 | +9% | 26.51 | 0.85 |
| 11/26 | 980 | 996 | 979 | 985 | -1.1% | 5,889,300 | 1兆2269億 | +13.7% | 27.53 | 0.88 |
| 11/25 | 961 | 996 | 960 | 996 | +4.92% | 7,545,600 | 1兆2406億 | +15.64% | 27.84 | 0.89 |
| 11/22 | 933 | 953 | 933 | 949 | +2.67% | 8,243,400 | 1兆1825億 | +10.99% | 26.53 | 0.85 |
| 11/21 | 915 | 929 | 910 | 924 | +2.78% | 9,257,700 | 1兆1517億 | +8.62% | 25.84 | 0.83 |
| 11/20 | 910 | 919 | 892 | 899 | -2.21% | 6,215,100 | 1兆1206億 | +6.05% | 25.14 | 0.8 |
| 11/19 | 885 | 930 | 883 | 920 | +2.34% | 6,126,600 | 1兆1459億 | +8.97% | 25.71 | 0.82 |
| 11/18 | 890 | 904 | 889 | 899 | +0.94% | 4,244,400 | 1兆1197億 | +6.98% | 25.12 | 0.8 |
| 11/15 | 862 | 896 | 859 | 890 | +4.13% | 5,652,000 | 1兆1094億 | +6.5% | 24.89 | 0.8 |
| 11/14 | 847 | 860 | 837 | 855 | +0.75% | 3,485,700 | 1兆653億 | +2.64% | 23.9 | 0.76 |
| 11/13 | 853 | 860 | 843 | 849 | -1.05% | 4,718,700 | 1兆574億 | +2.25% | 23.73 | 0.76 |
| 11/12 | 829 | 858 | 825 | 858 | +3.71% | 4,461,000 | 1兆687億 | +3.71% | 23.98 | 0.77 |
| 11/11 | 833 | 835 | 815 | 827 | +1.1% | 2,482,200 | 1兆304億 | +0.24% | 23.12 | 0.74 |
| 11/08 | 821 | 827 | 814 | 818 | -1.96% | 1,950,000 | 1兆192億 | -0.85% | 22.87 | 0.73 |
| 11/07 | 848 | 850 | 833 | 834 | -1.18% | 1,470,300 | 1兆396億 | +1.01% | 23.32 | 0.75 |
| 11/06 | 831 | 849 | 825 | 844 | +1.77% | 2,451,600 | 1兆520億 | +2.22% | 23.6 | 0.75 |
| 11/05 | 840 | 842 | 824 | 830 | +0.53% | 2,513,100 | 1兆338億 | +0.44% | 23.19 | 0.74 |
| 11/01 | 846 | 848 | 819 | 825 | -2.06% | 2,890,200 | 1兆284億 | -0.32% | 23.07 | 0.74 |
| 10/31 | 847 | 860 | 840 | 843 | -0.63% | 2,793,600 | 1兆500億 | +1.53% | 23.56 | 0.75 |
| 10/30 | 837 | 849 | 833 | 848 | +2.29% | 3,172,200 | 1兆566億 | +2.17% | 23.71 | 0.76 |
