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 |
---|
2022 | 10/1, 株式分割 1→3 |
2014 |
03/31 | 1,013 | 1,036 | 1,007 | 1,033 | +3.3% | 9,474,000 | 2兆3839億 | +2.45% | 12.91 | 0.88 |
03/28 | 986 | 1,000 | 968 | 1,000 | +0.74% | 7,786,800 | 2兆3078億 | -0.83% | 12.5 | 0.85 |
03/27 | 1,000 | 1,001 | 964 | 992 | -1% | 12,213,900 | 2兆2908億 | -1.65% | 12.41 | 0.84 |
03/26 | 989 | 1,006 | 985 | 1,002 | +2.04% | 9,600,600 | 2兆3139億 | -0.96% | 12.53 | 0.85 |
03/25 | 970 | 985 | 961 | 982 | +0.31% | 12,968,100 | 2兆2677億 | -3.12% | 12.28 | 0.83 |
03/24 | 999 | 1,001 | 970 | 979 | -0.37% | 15,476,100 | 2兆2608億 | -3.61% | 12.24 | 0.83 |
03/20 | 993 | 999 | 975 | 983 | -0.61% | 14,926,200 | 2兆2693億 | -3.44% | 12.29 | 0.83 |
03/19 | 1,007 | 1,012 | 980 | 989 | -2.11% | 15,175,200 | 2兆2831億 | -3.04% | 12.36 | 0.84 |
03/18 | 1,020 | 1,025 | 1,008 | 1,010 | +0.9% | 6,798,600 | 2兆3324億 | -1.14% | 12.63 | 0.86 |
03/17 | 997 | 1,004 | 986 | 1,001 | -0.36% | 11,256,600 | 2兆3116億 | -1.93% | 12.52 | 0.85 |
03/14 | 1,013 | 1,014 | 999 | 1,005 | -1.73% | 20,410,500 | 2兆3201億 | -1.57% | 12.56 | 0.85 |
03/13 | 1,017 | 1,030 | 1,015 | 1,023 | +1.29% | 7,362,000 | 2兆3609億 | +0.26% | 12.78 | 0.87 |
03/12 | 1,018 | 1,019 | 1,005 | 1,010 | -1.75% | 9,741,000 | 2兆3308億 | -0.82% | 12.62 | 0.86 |
03/11 | 1,018 | 1,032 | 1,014 | 1,028 | +1.68% | 6,120,900 | 2兆3724億 | +1.15% | 12.85 | 0.87 |
03/10 | 1,016 | 1,021 | 1,005 | 1,011 | -0.69% | 5,463,900 | 2兆3331億 | -0.33% | 12.63 | 0.86 |
03/07 | 1,035 | 1,037 | 1,007 | 1,018 | -0.59% | 9,048,900 | 2兆3493億 | +0.36% | 12.72 | 0.86 |
03/06 | 1,015 | 1,027 | 999 | 1,024 | +0.85% | 6,797,700 | 2兆3632億 | +0.95% | 12.8 | 0.87 |
03/05 | 1,018 | 1,022 | 1,008 | 1,015 | +1.16% | 5,319,600 | 2兆3432億 | 0% | 12.69 | 0.86 |
03/04 | 989 | 1,019 | 986 | 1,003 | +0.1% | 6,604,500 | 2兆3162億 | -1.25% | 12.54 | 0.85 |
03/03 | 997 | 1,003 | 983 | 1,002 | -0.17% | 6,594,900 | 2兆3139億 | -1.44% | 12.53 | 0.85 |
02/28 | 1,003 | 1,007 | 996 | 1,004 | +0.03% | 7,696,200 | 2兆3178億 | -1.47% | 12.55 | 0.85 |
02/27 | 1,007 | 1,009 | 992 | 1,004 | -1.18% | 9,008,400 | 2兆3170億 | -1.89% | 12.55 | 0.85 |
02/26 | 1,017 | 1,027 | 1,014 | 1,016 | -1.71% | 7,509,300 | 2兆3447億 | -1.1% | 12.7 | 0.86 |
02/25 | 1,028 | 1,041 | 1,027 | 1,033 | +0.52% | 8,778,600 | 2兆3855億 | +0.32% | 12.92 | 0.88 |
02/24 | 1,033 | 1,047 | 1,009 | 1,028 | -1.94% | 11,190,300 | 2兆3732億 | -0.48% | 12.85 | 0.87 |
02/21 | 1,042 | 1,053 | 1,038 | 1,048 | +2.11% | 7,516,800 | 2兆4201億 | +1.19% | 13.11 | 0.89 |
02/20 | 1,049 | 1,049 | 1,018 | 1,027 | -2.56% | 8,812,200 | 2兆3701億 | -1.19% | 12.83 | 0.87 |
02/19 | 1,053 | 1,063 | 1,046 | 1,054 | -0.44% | 7,957,200 | 2兆4324億 | +1.02% | 13.17 | 0.89 |
02/18 | 1,043 | 1,064 | 1,041 | 1,058 | +2.42% | 8,046,900 | 2兆4432億 | +1.37% | 13.23 | 0.9 |
02/17 | 1,030 | 1,040 | 1,024 | 1,033 | +0.29% | 5,899,200 | 2兆3855億 | -1.31% | 12.92 | 0.88 |
02/14 | 1,026 | 1,062 | 1,020 | 1,030 | +0.39% | 10,699,800 | 2兆3785億 | -1.97% | 12.88 | 0.87 |
02/13 | 1,033 | 1,035 | 1,024 | 1,026 | -0.81% | 6,252,900 | 2兆3693億 | -2.72% | 12.83 | 0.87 |
02/12 | 1,010 | 1,040 | 1,008 | 1,035 | +3.78% | 11,564,100 | 2兆3886億 | -2.3% | 12.93 | 0.88 |
02/10 | 1,016 | 1,019 | 989 | 997 | -0.2% | 9,490,800 | 2兆3016億 | -6.3% | 12.46 | 0.85 |
02/07 | 985 | 1,003 | 979 | 999 | +2.32% | 9,413,400 | 2兆3062億 | -6.72% | 12.49 | 0.85 |
02/06 | 980 | 986 | 973 | 976 | -0.1% | 12,458,100 | 2兆2539億 | -9.35% | 12.21 | 0.83 |
02/05 | 970 | 980 | 960 | 977 | +3.42% | 16,612,800 | 2兆2562億 | -9.92% | 12.22 | 0.83 |
02/04 | 959 | 964 | 945 | 945 | -4.38% | 13,769,400 | 2兆1816億 | -13.38% | 11.81 | 0.8 |
02/03 | 1,004 | 1,013 | 985 | 988 | -2.27% | 7,923,000 | 2兆2816億 | -10.07% | 12.36 | 0.84 |
01/31 | 1,025 | 1,028 | 1,005 | 1,011 | +0.03% | 8,864,400 | 2兆3347億 | -8.56% | 12.64 | 0.86 |
01/30 | 1,035 | 1,040 | 1,003 | 1,011 | -4.29% | 13,234,800 | 2兆3339億 | -9% | 12.64 | 0.86 |
01/29 | 1,035 | 1,058 | 1,030 | 1,056 | +3.12% | 7,173,000 | 2兆4386億 | -5.26% | 13.21 | 0.9 |
01/28 | 1,038 | 1,043 | 1,023 | 1,024 | -0.52% | 8,116,800 | 2兆3647億 | -8.3% | 12.81 | 0.87 |
01/27 | 1,033 | 1,039 | 1,028 | 1,030 | -3.56% | 10,929,600 | 2兆3770億 | -8.07% | 12.87 | 0.87 |
01/24 | 1,082 | 1,083 | 1,061 | 1,068 | -2.29% | 10,489,200 | 2兆4647億 | -4.93% | 13.35 | 0.91 |
01/23 | 1,117 | 1,119 | 1,092 | 1,093 | -0.64% | 8,048,700 | 2兆5225億 | -2.87% | 13.66 | 0.93 |
01/22 | 1,097 | 1,109 | 1,092 | 1,100 | -0.12% | 6,674,100 | 2兆5386億 | -2.34% | 13.75 | 0.93 |
01/21 | 1,103 | 1,109 | 1,096 | 1,101 | +0.36% | 7,243,500 | 2兆5417億 | -2.22% | 13.76 | 0.93 |
01/20 | 1,109 | 1,109 | 1,096 | 1,097 | -1.35% | 5,981,400 | 2兆5325億 | -2.66% | 13.71 | 0.93 |
01/17 | 1,124 | 1,128 | 1,107 | 1,112 | -1.42% | 5,774,100 | 2兆5671億 | -1.42% | 13.9 | 0.94 |
01/16 | 1,127 | 1,139 | 1,124 | 1,128 | +0.68% | 6,924,600 | 2兆6040億 | +0.09% | 14.1 | 0.96 |
01/15 | 1,108 | 1,121 | 1,107 | 1,120 | +2.94% | 10,734,900 | 2兆5863億 | -0.59% | 14.01 | 0.95 |
01/14 | 1,105 | 1,105 | 1,080 | 1,088 | -2.68% | 11,552,400 | 2兆5124億 | -3.52% | 13.61 | 0.92 |
01/10 | 1,122 | 1,125 | 1,102 | 1,118 | -1.61% | 15,158,400 | 2兆5817億 | -1.12% | 13.98 | 0.95 |
01/09 | 1,135 | 1,147 | 1,125 | 1,137 | +0.29% | 7,383,900 | 2兆6240億 | +0.5% | 14.21 | 0.96 |
01/08 | 1,133 | 1,137 | 1,120 | 1,133 | +0.89% | 8,740,800 | 2兆6163億 | +0.21% | 14.17 | 0.96 |
01/07 | 1,137 | 1,142 | 1,120 | 1,123 | -2.74% | 8,170,200 | 2兆5932億 | -0.68% | 14.04 | 0.95 |
01/06 | 1,165 | 1,172 | 1,142 | 1,155 | -1.42% | 8,263,500 | 2兆6664億 | +2.03% | 14.44 | 0.98 |
2013 |
12/30 | 1,183 | 1,183 | 1,167 | 1,172 | +0.14% | 6,334,200 | 2兆7048億 | +3.5% | 14.65 | 0.99 |
12/27 | 1,167 | 1,172 | 1,153 | 1,170 | +0.86% | 5,986,800 | 2兆7010億 | +3.54% | 14.63 | 0.99 |
12/26 | 1,152 | 1,163 | 1,148 | 1,160 | +1.46% | 4,621,800 | 2兆6779億 | +2.75% | 14.5 | 0.98 |
12/25 | 1,137 | 1,143 | 1,132 | 1,143 | -0.29% | 4,883,400 | 2兆6394億 | +1.36% | 14.29 | 0.97 |
12/24 | 1,150 | 1,160 | 1,143 | 1,147 | +0.44% | 7,199,700 | 2兆6471億 | +1.65% | 14.33 | 0.97 |
12/20 | 1,140 | 1,143 | 1,128 | 1,142 | +0.15% | 7,181,400 | 2兆6356億 | +1.21% | 14.27 | 0.97 |
12/19 | 1,125 | 1,142 | 1,123 | 1,140 | +1.63% | 10,294,500 | 2兆6317億 | +1.06% | 14.25 | 0.97 |
12/18 | 1,100 | 1,125 | 1,095 | 1,122 | +1.97% | 7,585,800 | 2兆5894億 | -0.38% | 14.02 | 0.95 |
12/17 | 1,102 | 1,110 | 1,090 | 1,100 | +0.61% | 4,591,500 | 2兆5394億 | -2.14% | 13.75 | 0.93 |
12/16 | 1,098 | 1,105 | 1,085 | 1,093 | -1.35% | 6,964,500 | 2兆5240億 | -2.73% | 13.67 | 0.93 |
12/13 | 1,108 | 1,123 | 1,090 | 1,108 | -0.3% | 15,608,700 | 2兆5586億 | -1.31% | 13.86 | 0.94 |
12/12 | 1,107 | 1,115 | 1,103 | 1,112 | -0.45% | 4,212,600 | 2兆5663億 | -0.74% | 13.9 | 0.94 |
12/11 | 1,128 | 1,128 | 1,103 | 1,117 | -0.45% | 5,760,900 | 2兆5779億 | -0.03% | 13.96 | 0.95 |
12/10 | 1,118 | 1,130 | 1,117 | 1,122 | +0.15% | 5,393,100 | 2兆5894億 | +0.6% | 14.02 | 0.95 |
12/09 | 1,127 | 1,130 | 1,112 | 1,120 | +1.05% | 6,573,300 | 2兆5856億 | +0.72% | 14 | 0.95 |
12/06 | 1,102 | 1,112 | 1,092 | 1,108 | +0.45% | 5,321,700 | 2兆5586億 | -0.06% | 13.86 | 0.94 |
12/05 | 1,110 | 1,127 | 1,098 | 1,103 | -1.34% | 6,704,100 | 2兆5471億 | -0.33% | 13.79 | 0.94 |
12/04 | 1,145 | 1,147 | 1,117 | 1,118 | -3.45% | 8,001,300 | 2兆5817億 | +1.12% | 13.98 | 0.95 |
12/03 | 1,150 | 1,163 | 1,137 | 1,158 | +1.31% | 8,509,500 | 2兆6740億 | +5.02% | 14.48 | 0.98 |
12/02 | 1,137 | 1,148 | 1,137 | 1,143 | +0.88% | 5,072,700 | 2兆6394億 | +4.03% | 14.29 | 0.97 |
11/29 | 1,137 | 1,147 | 1,127 | 1,133 | -0.73% | 8,246,400 | 2兆6163億 | +3.6% | 14.17 | 0.96 |
11/28 | 1,150 | 1,153 | 1,133 | 1,142 | +0.59% | 4,729,200 | 2兆6356億 | +4.74% | 14.27 | 0.97 |
11/27 | 1,135 | 1,143 | 1,132 | 1,135 | -0.87% | 3,751,800 | 2兆6202億 | +4.51% | 14.19 | 0.96 |
11/26 | 1,143 | 1,153 | 1,137 | 1,145 | -0.15% | 6,189,000 | 2兆6433億 | +5.72% | 14.31 | 0.97 |
11/25 | 1,143 | 1,160 | 1,142 | 1,147 | +1.33% | 7,082,100 | 2兆6471億 | +6.27% | 14.33 | 0.97 |
11/22 | 1,152 | 1,157 | 1,127 | 1,132 | -1.02% | 9,313,200 | 2兆6125億 | +5.17% | 14.15 | 0.96 |
11/21 | 1,127 | 1,145 | 1,118 | 1,143 | +1.78% | 8,476,800 | 2兆6394億 | +6.46% | 14.29 | 0.97 |
11/20 | 1,133 | 1,137 | 1,110 | 1,123 | -1.75% | 7,402,200 | 2兆5932億 | +4.89% | 14.04 | 0.95 |
11/19 | 1,132 | 1,148 | 1,128 | 1,143 | -0.87% | 7,463,100 | 2兆6394億 | +7.15% | 14.29 | 0.97 |
11/18 | 1,140 | 1,162 | 1,137 | 1,153 | +2.37% | 10,401,000 | 2兆6625億 | +8.5% | 14.42 | 0.98 |
11/15 | 1,100 | 1,133 | 1,100 | 1,127 | +3.05% | 11,389,800 | 2兆6009億 | +6.49% | 14.08 | 0.96 |
11/14 | 1,082 | 1,100 | 1,078 | 1,093 | +1.23% | 6,499,800 | 2兆5240億 | +3.73% | 13.67 | 0.93 |
11/13 | 1,095 | 1,095 | 1,072 | 1,080 | -1.52% | 5,985,600 | 2兆4932億 | +2.86% | 13.5 | 0.92 |
11/12 | 1,062 | 1,097 | 1,060 | 1,097 | +3.3% | 8,570,400 | 2兆5317億 | +4.74% | 13.71 | 0.93 |
11/11 | 1,057 | 1,062 | 1,050 | 1,062 | +2.58% | 4,698,000 | 2兆4509億 | +1.69% | 13.27 | 0.9 |
11/08 | 1,035 | 1,042 | 1,028 | 1,035 | -1.11% | 4,883,700 | 2兆3893億 | -0.77% | 12.94 | 0.88 |
11/07 | 1,060 | 1,062 | 1,042 | 1,047 | -1.1% | 3,207,900 | 2兆4163億 | +0.16% | 13.08 | 0.89 |
11/06 | 1,052 | 1,062 | 1,040 | 1,058 | +0.95% | 5,490,900 | 2兆4432億 | +1.18% | 13.23 | 0.9 |
11/05 | 1,063 | 1,068 | 1,040 | 1,048 | -0.16% | 4,768,500 | 2兆4201億 | +0.22% | 13.11 | 0.89 |
11/01 | 1,083 | 1,085 | 1,045 | 1,050 | -1.72% | 5,680,500 | 2兆4240億 | +0.19% | 13.13 | 0.89 |
10/31 | 1,075 | 1,088 | 1,067 | 1,068 | 0% | 7,385,700 | 2兆4663億 | +1.75% | 13.36 | 0.91 |
10/30 | 1,065 | 1,070 | 1,058 | 1,068 | +1.75% | 6,105,000 | 2兆4663億 | +1.65% | 13.36 | 0.91 |