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 | 1,498 | 1,506 | 1,479 | 1,500 | +2.6% | 4,552,900 | 1兆5000億 | +0.87% | 19.1 | 0.76 |
| 03/28 | 1,398 | 1,462 | 1,381 | 1,462 | +4.06% | 5,242,900 | 1兆4620億 | -1.81% | 18.62 | 0.75 |
| 03/27 | 1,416 | 1,417 | 1,371 | 1,405 | -2.97% | 5,496,900 | 1兆4050億 | -5.77% | 17.89 | 0.72 |
| 03/26 | 1,423 | 1,452 | 1,422 | 1,448 | +2.33% | 3,796,900 | 1兆4480億 | -3.34% | 18.44 | 0.74 |
| 03/25 | 1,396 | 1,424 | 1,338 | 1,415 | +0.07% | 8,270,400 | 1兆4150億 | -5.85% | 18.02 | 0.72 |
| 03/24 | 1,433 | 1,442 | 1,401 | 1,414 | -0.98% | 3,784,900 | 1兆4140億 | -6.23% | 18 | 0.72 |
| 03/20 | 1,470 | 1,472 | 1,414 | 1,428 | -2.33% | 4,338,600 | 1兆4280億 | -5.56% | 18.18 | 0.73 |
| 03/19 | 1,467 | 1,489 | 1,446 | 1,462 | +0.48% | 2,916,800 | 1兆4620億 | -3.5% | 18.62 | 0.75 |
| 03/18 | 1,489 | 1,515 | 1,453 | 1,455 | +0.07% | 3,457,900 | 1兆4550億 | -4.15% | 18.53 | 0.74 |
| 03/17 | 1,445 | 1,456 | 1,432 | 1,454 | +0.35% | 3,728,000 | 1兆4540億 | -4.4% | 18.51 | 0.74 |
| 03/14 | 1,458 | 1,465 | 1,433 | 1,449 | -4.29% | 7,458,600 | 1兆4490億 | -4.92% | 18.45 | 0.74 |
| 03/13 | 1,532 | 1,535 | 1,514 | 1,514 | -0.53% | 3,415,000 | 1兆5140億 | -0.66% | 19.28 | 0.77 |
| 03/12 | 1,527 | 1,534 | 1,514 | 1,522 | -2.12% | 3,082,000 | 1兆5220億 | 0% | 19.38 | 0.78 |
| 03/11 | 1,527 | 1,561 | 1,522 | 1,555 | +2.5% | 4,087,200 | 1兆5550億 | +2.44% | 19.8 | 0.79 |
| 03/10 | 1,541 | 1,558 | 1,511 | 1,517 | -2.19% | 4,888,200 | 1兆5170億 | 0% | 19.32 | 0.77 |
| 03/07 | 1,585 | 1,585 | 1,536 | 1,551 | -0.32% | 3,725,100 | 1兆5510億 | +2.11% | 19.75 | 0.79 |
| 03/06 | 1,527 | 1,565 | 1,519 | 1,556 | +1.43% | 4,883,900 | 1兆5560億 | +2.44% | 19.81 | 0.79 |
| 03/05 | 1,527 | 1,543 | 1,527 | 1,534 | +1.93% | 3,825,100 | 1兆5340億 | +0.72% | 19.53 | 0.78 |
| 03/04 | 1,474 | 1,514 | 1,466 | 1,505 | +1.69% | 4,309,300 | 1兆5050億 | -1.25% | 19.16 | 0.77 |
| 03/03 | 1,470 | 1,483 | 1,450 | 1,480 | -0.27% | 4,511,800 | 1兆4800億 | -3.01% | 18.85 | 0.75 |
| 02/28 | 1,462 | 1,486 | 1,453 | 1,484 | +0.88% | 4,952,700 | 1兆4840億 | -3.2% | 18.9 | 0.76 |
| 02/27 | 1,512 | 1,517 | 1,460 | 1,471 | -2.97% | 5,416,500 | 1兆4710億 | -4.67% | 18.73 | 0.75 |
| 02/26 | 1,524 | 1,538 | 1,513 | 1,516 | -1.94% | 2,573,300 | 1兆5160億 | -2.51% | 19.3 | 0.77 |
| 02/25 | 1,548 | 1,557 | 1,537 | 1,546 | +0.78% | 2,150,200 | 1兆5460億 | -1.15% | 19.69 | 0.79 |
| 02/24 | 1,547 | 1,571 | 1,511 | 1,534 | -1.16% | 3,348,700 | 1兆5340億 | -2.42% | 19.53 | 0.78 |
| 02/21 | 1,541 | 1,563 | 1,533 | 1,552 | +2.58% | 3,460,400 | 1兆5520億 | -1.77% | 19.76 | 0.79 |
| 02/20 | 1,553 | 1,558 | 1,507 | 1,513 | -3.45% | 3,390,900 | 1兆5130億 | -4.78% | 19.27 | 0.77 |
| 02/19 | 1,580 | 1,581 | 1,554 | 1,567 | -0.76% | 2,694,600 | 1兆5670億 | -2% | 19.95 | 0.8 |
| 02/18 | 1,541 | 1,583 | 1,526 | 1,579 | +3.07% | 4,616,900 | 1兆5790億 | -1.56% | 20.11 | 0.8 |
| 02/17 | 1,522 | 1,553 | 1,512 | 1,532 | +0.33% | 3,843,700 | 1兆5320億 | -4.96% | 19.51 | 0.78 |
| 02/14 | 1,537 | 1,605 | 1,497 | 1,527 | +1.13% | 10,248,900 | 1兆5270億 | -5.86% | 19.44 | 0.78 |
| 02/13 | 1,555 | 1,557 | 1,494 | 1,510 | -1.5% | 4,164,200 | 1兆5100億 | -7.42% | 19.23 | 0.77 |
| 02/12 | 1,546 | 1,558 | 1,518 | 1,533 | +1.12% | 5,350,500 | 1兆5330億 | -6.52% | 19.52 | 0.78 |
| 02/10 | 1,570 | 1,576 | 1,501 | 1,516 | -1.11% | 3,634,100 | 1兆5160億 | -8.01% | 19.3 | 0.77 |
| 02/07 | 1,522 | 1,534 | 1,491 | 1,533 | +4.78% | 5,212,800 | 1兆5330億 | -7.54% | 19.52 | 0.78 |
| 02/06 | 1,470 | 1,481 | 1,454 | 1,463 | +0.34% | 3,582,100 | 1兆4630億 | -12.24% | 18.63 | 0.75 |
| 02/05 | 1,462 | 1,483 | 1,448 | 1,458 | +2.68% | 7,723,600 | 1兆4580億 | -13.11% | 18.57 | 0.74 |
| 02/04 | 1,454 | 1,466 | 1,419 | 1,420 | -6.82% | 8,982,500 | 1兆4200億 | -15.88% | 18.08 | 0.72 |
| 02/03 | 1,538 | 1,566 | 1,518 | 1,524 | -2.25% | 3,783,200 | 1兆5240億 | -10.25% | 19.41 | 0.78 |
| 01/31 | 1,594 | 1,598 | 1,541 | 1,559 | -0.64% | 4,100,400 | 1兆5590億 | -8.56% | 19.85 | 0.79 |
| 01/30 | 1,585 | 1,603 | 1,559 | 1,569 | -4.27% | 5,187,000 | 1兆5690億 | -8.25% | 19.98 | 0.8 |
| 01/29 | 1,606 | 1,642 | 1,590 | 1,639 | +4.33% | 4,094,700 | 1兆6390億 | -4.32% | 20.87 | 0.84 |
| 01/28 | 1,598 | 1,604 | 1,571 | 1,571 | +0.83% | 7,207,900 | 1兆5710億 | -8.24% | 20 | 0.8 |
| 01/27 | 1,590 | 1,597 | 1,558 | 1,558 | -5.58% | 9,057,100 | 1兆5580億 | -8.94% | 19.84 | 0.79 |
| 01/24 | 1,698 | 1,700 | 1,619 | 1,650 | -5.06% | 7,708,900 | 1兆6500億 | -3.62% | 21.01 | 0.84 |
| 01/23 | 1,770 | 1,774 | 1,736 | 1,738 | -1.19% | 5,242,900 | 1兆7381億 | +1.7% | 22.13 | 0.89 |
| 01/22 | 1,751 | 1,768 | 1,739 | 1,759 | -0.17% | 3,238,300 | 1兆7591億 | +3.29% | 22.4 | 0.9 |
| 01/21 | 1,728 | 1,781 | 1,720 | 1,762 | +1.97% | 4,261,600 | 1兆7621億 | +3.83% | 22.44 | 0.9 |
| 01/20 | 1,747 | 1,747 | 1,711 | 1,728 | -0.12% | 3,099,900 | 1兆7281億 | +2.19% | 22 | 0.88 |
| 01/17 | 1,752 | 1,757 | 1,725 | 1,730 | -2.64% | 4,498,800 | 1兆7301億 | +2.61% | 22.03 | 0.88 |
| 01/16 | 1,779 | 1,800 | 1,766 | 1,777 | +0.45% | 3,412,500 | 1兆7771億 | +5.84% | 22.63 | 0.91 |
| 01/15 | 1,730 | 1,769 | 1,720 | 1,769 | +4.37% | 4,613,300 | 1兆7691億 | +5.86% | 22.53 | 0.9 |
| 01/14 | 1,735 | 1,735 | 1,670 | 1,695 | -4.18% | 6,550,300 | 1兆6951億 | +1.8% | 21.58 | 0.86 |
| 01/10 | 1,775 | 1,780 | 1,761 | 1,769 | -0.73% | 3,914,200 | 1兆7691億 | +6.44% | 22.53 | 0.9 |
| 01/09 | 1,763 | 1,787 | 1,755 | 1,782 | +1.14% | 4,875,800 | 1兆7821億 | +7.67% | 22.69 | 0.91 |
| 01/08 | 1,757 | 1,764 | 1,714 | 1,762 | +1.03% | 4,182,800 | 1兆7621億 | +6.92% | 22.44 | 0.9 |
| 01/07 | 1,726 | 1,765 | 1,713 | 1,744 | +0.46% | 4,276,500 | 1兆7441億 | +6.28% | 22.21 | 0.89 |
| 01/06 | 1,738 | 1,757 | 1,712 | 1,736 | -1.2% | 3,283,600 | 1兆7361億 | +6.24% | 22.1 | 0.88 |
| 2013 |
| 12/30 | 1,773 | 1,779 | 1,745 | 1,757 | +0.34% | 3,410,700 | 1兆7571億 | +7.92% | 22.36 | 0.9 |
| 12/27 | 1,770 | 1,788 | 1,735 | 1,751 | -0.06% | 3,482,600 | 1兆7511億 | +8.09% | 22.29 | 0.89 |
| 12/26 | 1,700 | 1,759 | 1,699 | 1,752 | +3.18% | 5,031,800 | 1兆7521億 | +8.68% | 22.3 | 0.89 |
| 12/25 | 1,682 | 1,700 | 1,680 | 1,698 | +1.56% | 4,154,700 | 1兆6981億 | +5.93% | 21.61 | 0.87 |
| 12/24 | 1,700 | 1,707 | 1,665 | 1,672 | -0.89% | 6,308,700 | 1兆6721億 | +4.76% | 21.28 | 0.85 |
| 12/20 | 1,687 | 1,696 | 1,639 | 1,687 | +0.12% | 6,276,600 | 1兆6871億 | +6.03% | 21.47 | 0.86 |
| 12/19 | 1,670 | 1,694 | 1,669 | 1,685 | +2.49% | 7,106,300 | 1兆6851億 | +6.31% | 21.45 | 0.86 |
| 12/18 | 1,605 | 1,644 | 1,603 | 1,644 | +1.48% | 4,895,900 | 1兆6440億 | +4.31% | 20.93 | 0.84 |
| 12/17 | 1,596 | 1,620 | 1,594 | 1,620 | +3.78% | 4,664,700 | 1兆6200億 | +3.38% | 20.62 | 0.83 |
| 12/16 | 1,584 | 1,587 | 1,558 | 1,561 | -1.45% | 2,261,000 | 1兆5610億 | +0.13% | 19.87 | 0.8 |
| 12/13 | 1,561 | 1,605 | 1,539 | 1,584 | +0.89% | 7,362,500 | 1兆5840億 | +2.13% | 20.16 | 0.81 |
| 12/12 | 1,550 | 1,579 | 1,535 | 1,570 | 0% | 2,573,200 | 1兆5700億 | +1.82% | 19.98 | 0.8 |
| 12/11 | 1,595 | 1,598 | 1,562 | 1,570 | -2.36% | 3,513,500 | 1兆5700億 | +2.28% | 19.98 | 0.8 |
| 12/10 | 1,617 | 1,625 | 1,601 | 1,608 | -0.8% | 2,390,600 | 1兆6080億 | +5.3% | 20.47 | 0.82 |
| 12/09 | 1,616 | 1,642 | 1,610 | 1,621 | +1.31% | 3,749,700 | 1兆6210億 | +6.79% | 20.63 | 0.83 |
| 12/06 | 1,556 | 1,604 | 1,548 | 1,600 | +2.89% | 3,666,600 | 1兆6000億 | +6.1% | 20.37 | 0.82 |
| 12/05 | 1,556 | 1,575 | 1,551 | 1,555 | -1.14% | 3,320,400 | 1兆5550億 | +3.67% | 19.79 | 0.79 |
| 12/04 | 1,610 | 1,619 | 1,571 | 1,573 | -3.79% | 4,920,300 | 1兆5730億 | +5.29% | 20.02 | 0.8 |
| 12/03 | 1,629 | 1,650 | 1,621 | 1,635 | +1.62% | 4,756,000 | 1兆6350億 | +10.03% | 20.81 | 0.83 |
| 12/02 | 1,608 | 1,626 | 1,596 | 1,609 | +0.25% | 3,309,600 | 1兆6090億 | +9.01% | 20.48 | 0.82 |
| 11/29 | 1,607 | 1,619 | 1,596 | 1,605 | -0.12% | 5,986,900 | 1兆6050億 | +9.48% | 20.43 | 0.82 |
| 11/28 | 1,594 | 1,609 | 1,588 | 1,607 | +1.84% | 4,737,600 | 1兆6070億 | +10.37% | 20.46 | 0.82 |
| 11/27 | 1,548 | 1,588 | 1,546 | 1,578 | +1.02% | 3,478,500 | 1兆5780億 | +9.13% | 20.09 | 0.8 |
| 11/26 | 1,564 | 1,577 | 1,552 | 1,562 | -1.64% | 2,574,300 | 1兆5620億 | +8.62% | 19.88 | 0.8 |
| 11/25 | 1,591 | 1,594 | 1,580 | 1,588 | +0.95% | 4,083,700 | 1兆5880億 | +11.05% | 20.21 | 0.81 |
| 11/22 | 1,564 | 1,584 | 1,555 | 1,573 | +1.61% | 6,147,700 | 1兆5730億 | +10.7% | 20.02 | 0.8 |
| 11/21 | 1,520 | 1,560 | 1,520 | 1,548 | +1.91% | 4,109,900 | 1兆5480億 | +9.55% | 19.7 | 0.79 |
| 11/20 | 1,531 | 1,542 | 1,503 | 1,519 | -0.59% | 2,920,100 | 1兆5190億 | +8.11% | 19.34 | 0.77 |
| 11/19 | 1,549 | 1,554 | 1,523 | 1,528 | -1.23% | 4,777,500 | 1兆5280億 | +9.3% | 19.45 | 0.78 |
| 11/18 | 1,549 | 1,574 | 1,530 | 1,547 | +0.32% | 5,382,500 | 1兆5470億 | +11.29% | 19.69 | 0.79 |
| 11/15 | 1,500 | 1,559 | 1,495 | 1,542 | +6.57% | 10,885,300 | 1兆5420億 | +11.58% | 19.63 | 0.79 |
| 11/14 | 1,428 | 1,462 | 1,424 | 1,447 | +1.54% | 3,971,900 | 1兆4470億 | +5.39% | 18.42 | 0.74 |
| 11/13 | 1,420 | 1,438 | 1,416 | 1,425 | +0.35% | 3,027,300 | 1兆4250億 | +4.24% | 18.14 | 0.73 |
| 11/12 | 1,372 | 1,422 | 1,371 | 1,420 | +3.57% | 4,653,300 | 1兆4200億 | +4.34% | 18.08 | 0.72 |
| 11/11 | 1,381 | 1,390 | 1,362 | 1,371 | +1.26% | 2,196,800 | 1兆3710億 | +0.96% | 17.45 | 0.7 |
| 11/08 | 1,369 | 1,377 | 1,349 | 1,354 | -2.59% | 2,471,800 | 1兆3540億 | -0.29% | 17.24 | 0.69 |
| 11/07 | 1,393 | 1,400 | 1,376 | 1,390 | +0.65% | 2,145,900 | 1兆3900億 | +2.28% | 17.69 | 0.71 |
| 11/06 | 1,361 | 1,389 | 1,356 | 1,381 | +1.25% | 2,226,000 | 1兆3810億 | +1.62% | 17.58 | 0.7 |
| 11/05 | 1,386 | 1,393 | 1,358 | 1,364 | -0.51% | 2,046,900 | 1兆3640億 | +0.29% | 17.36 | 0.69 |
| 11/01 | 1,400 | 1,401 | 1,362 | 1,371 | -1.79% | 2,545,100 | 1兆3710億 | +0.59% | 17.45 | 0.7 |
| 10/31 | 1,406 | 1,416 | 1,393 | 1,396 | -0.78% | 3,031,300 | 1兆3960億 | +2.12% | 17.77 | 0.71 |
| 10/30 | 1,393 | 1,408 | 1,384 | 1,407 | +1.81% | 8,004,500 | 1兆4070億 | +2.85% | 17.91 | 0.72 |
