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 | 1,221 | 1,232 | 1,211 | 1,227 | +2.25% | 3,297,600 | 8361億7596万 | -1.21% | 10.44 | 0.81 |
| 03/28 | 1,172 | 1,201 | 1,147 | 1,200 | +1.52% | 3,286,700 | 8177億7600万 | -3.54% | 10.21 | 0.79 |
| 03/27 | 1,175 | 1,186 | 1,145 | 1,182 | -1.66% | 3,172,700 | 8055億936万 | -5.14% | 10.06 | 0.78 |
| 03/26 | 1,178 | 1,204 | 1,170 | 1,202 | +3.09% | 4,480,000 | 8191億3896万 | -3.84% | 10.23 | 0.79 |
| 03/25 | 1,174 | 1,177 | 1,146 | 1,166 | -1.27% | 4,964,700 | 7946億568万 | -6.94% | 9.92 | 0.77 |
| 03/24 | 1,199 | 1,219 | 1,173 | 1,181 | -1.25% | 3,265,100 | 8048億2788万 | -5.97% | 10.05 | 0.78 |
| 03/20 | 1,222 | 1,228 | 1,195 | 1,196 | -2.05% | 1,999,600 | 8150億5008万 | -4.93% | 10.18 | 0.79 |
| 03/19 | 1,223 | 1,243 | 1,206 | 1,221 | +0.16% | 1,864,700 | 8320億8708万 | -3.17% | 10.39 | 0.81 |
| 03/18 | 1,230 | 1,240 | 1,217 | 1,219 | +1.16% | 2,340,100 | 8307億2412万 | -3.41% | 10.38 | 0.81 |
| 03/17 | 1,198 | 1,209 | 1,189 | 1,205 | -1.23% | 2,566,800 | 8211億8340万 | -4.59% | 10.26 | 0.8 |
| 03/14 | 1,253 | 1,255 | 1,212 | 1,220 | -4.01% | 3,881,400 | 8314億560万 | -3.56% | 10.38 | 0.81 |
| 03/13 | 1,278 | 1,292 | 1,269 | 1,271 | -0.47% | 2,060,000 | 8661億6108万 | +0.47% | 10.82 | 0.84 |
| 03/12 | 1,296 | 1,298 | 1,273 | 1,277 | -3.11% | 2,722,200 | 8702億4996万 | +1.19% | 10.87 | 0.84 |
| 03/11 | 1,305 | 1,324 | 1,300 | 1,318 | +1% | 3,041,700 | 8981億9064万 | +4.77% | 11.22 | 0.87 |
| 03/10 | 1,315 | 1,330 | 1,298 | 1,305 | -1.36% | 2,362,900 | 8893億3140万 | +4.07% | 11.11 | 0.86 |
| 03/07 | 1,327 | 1,334 | 1,299 | 1,323 | +1.69% | 2,758,300 | 9015億9804万 | +5.59% | 11.26 | 0.87 |
| 03/06 | 1,285 | 1,308 | 1,258 | 1,301 | +0.77% | 3,148,200 | 8866億548万 | +3.91% | 11.07 | 0.86 |
| 03/05 | 1,264 | 1,298 | 1,260 | 1,291 | +3.86% | 2,925,400 | 8797億9068万 | +3.03% | 10.99 | 0.85 |
| 03/04 | 1,234 | 1,266 | 1,220 | 1,243 | +0.16% | 2,634,900 | 8470億7964万 | -0.8% | 10.58 | 0.82 |
| 03/03 | 1,230 | 1,246 | 1,206 | 1,241 | -0.4% | 2,654,600 | 8457億1668万 | -1.19% | 10.56 | 0.82 |
| 02/28 | 1,227 | 1,249 | 1,225 | 1,246 | +2.05% | 3,277,200 | 8491億2408万 | -1.27% | 10.61 | 0.82 |
| 02/27 | 1,258 | 1,259 | 1,216 | 1,221 | -3.02% | 3,001,900 | 8320億8708万 | -3.93% | 10.39 | 0.81 |
| 02/26 | 1,255 | 1,276 | 1,240 | 1,259 | -1.41% | 1,711,000 | 8579億8332万 | -1.64% | 10.72 | 0.83 |
| 02/25 | 1,273 | 1,286 | 1,268 | 1,277 | +1.27% | 2,143,100 | 8702億4996万 | -0.85% | 10.87 | 0.84 |
| 02/24 | 1,271 | 1,297 | 1,238 | 1,261 | -1.64% | 2,543,100 | 8593億4628万 | -2.63% | 10.73 | 0.83 |
| 02/21 | 1,264 | 1,285 | 1,252 | 1,282 | +3.3% | 2,196,900 | 8736億5736万 | -1.54% | 10.91 | 0.85 |
| 02/20 | 1,279 | 1,280 | 1,235 | 1,241 | -3.95% | 2,105,700 | 8457億1668万 | -5.27% | 10.56 | 0.82 |
| 02/19 | 1,277 | 1,296 | 1,266 | 1,292 | +1.1% | 2,547,100 | 8804億7216万 | -2.12% | 11 | 0.85 |
| 02/18 | 1,246 | 1,288 | 1,246 | 1,278 | +3.06% | 2,512,200 | 8709億3144万 | -3.55% | 10.88 | 0.84 |
| 02/17 | 1,220 | 1,251 | 1,216 | 1,240 | +1.14% | 2,057,300 | 8450億3520万 | -6.98% | 10.55 | 0.82 |
| 02/14 | 1,260 | 1,292 | 1,209 | 1,226 | -3.08% | 3,597,700 | 8354億9448万 | -8.78% | 10.44 | 0.81 |
| 02/13 | 1,250 | 1,278 | 1,209 | 1,265 | +1.04% | 3,862,900 | 8620億7220万 | -6.57% | 10.77 | 0.84 |
| 02/12 | 1,266 | 1,276 | 1,246 | 1,252 | +1.13% | 2,447,800 | 8532億1296万 | -8.01% | 10.66 | 0.83 |
| 02/10 | 1,278 | 1,281 | 1,223 | 1,238 | -1.82% | 2,852,500 | 8436億7224万 | -9.57% | 10.54 | 0.82 |
| 02/07 | 1,240 | 1,262 | 1,228 | 1,261 | +3.79% | 2,272,400 | 8593億4628万 | -8.49% | 10.73 | 0.83 |
| 02/06 | 1,196 | 1,222 | 1,183 | 1,215 | +1.17% | 3,112,800 | 8279億9820万 | -12.34% | 10.34 | 0.8 |
| 02/05 | 1,186 | 1,209 | 1,181 | 1,201 | +3.27% | 3,167,900 | 8184億5748万 | -13.97% | 10.22 | 0.79 |
| 02/04 | 1,181 | 1,217 | 1,163 | 1,163 | -6.13% | 4,658,700 | 7925億6124万 | -17.17% | 9.9 | 0.77 |
| 02/03 | 1,251 | 1,269 | 1,238 | 1,239 | -2.06% | 2,073,200 | 8443億5372万 | -12.38% | 10.55 | 0.82 |
| 01/31 | 1,305 | 1,317 | 1,249 | 1,265 | -2.09% | 2,868,000 | 8620億7220万 | -10.92% | 10.77 | 0.84 |
| 01/30 | 1,293 | 1,305 | 1,273 | 1,292 | -3.37% | 3,689,500 | 8804億7216万 | -9.4% | 11 | 0.85 |
| 01/29 | 1,312 | 1,341 | 1,305 | 1,337 | +2.85% | 3,833,000 | 9111億3876万 | -6.44% | 11.38 | 0.88 |
| 01/28 | 1,328 | 1,328 | 1,299 | 1,300 | +0.15% | 4,724,100 | 8859億2400万 | -9.09% | 11.07 | 0.86 |
| 01/27 | 1,342 | 1,346 | 1,294 | 1,298 | -7.09% | 6,474,700 | 8845億6104万 | -9.23% | 11.05 | 0.86 |
| 01/24 | 1,439 | 1,442 | 1,387 | 1,397 | -4.84% | 3,400,500 | 9520億2756万 | -2.44% | 11.89 | 0.92 |
| 01/23 | 1,462 | 1,487 | 1,453 | 1,468 | +1.24% | 3,528,100 | 1兆4億 | +2.59% | 12.5 | 0.97 |
| 01/22 | 1,443 | 1,462 | 1,439 | 1,450 | -0.28% | 2,641,800 | 9881億4600万 | +1.75% | 12.34 | 0.96 |
| 01/21 | 1,455 | 1,475 | 1,442 | 1,454 | +0.07% | 2,145,800 | 9908億7192万 | +2.25% | 12.38 | 0.96 |
| 01/20 | 1,465 | 1,468 | 1,450 | 1,453 | -0.07% | 1,682,200 | 9901億9044万 | +2.47% | 12.37 | 0.96 |
| 01/17 | 1,459 | 1,460 | 1,440 | 1,454 | -1.42% | 2,183,600 | 9908億7192万 | +2.83% | 12.38 | 0.96 |
| 01/16 | 1,496 | 1,505 | 1,472 | 1,475 | -0.34% | 1,924,400 | 1兆51億 | +4.76% | 12.55 | 0.97 |
| 01/15 | 1,454 | 1,482 | 1,454 | 1,480 | +4.15% | 2,523,800 | 1兆85億 | +5.49% | 12.6 | 0.98 |
| 01/14 | 1,460 | 1,460 | 1,406 | 1,421 | -4.63% | 4,082,700 | 9683億8308万 | +1.57% | 12.1 | 0.94 |
| 01/10 | 1,500 | 1,503 | 1,481 | 1,490 | -0.47% | 3,499,800 | 1兆154億 | +6.66% | 12.68 | 0.98 |
| 01/09 | 1,486 | 1,504 | 1,479 | 1,497 | +1.15% | 3,071,400 | 1兆201億 | +7.62% | 12.74 | 0.99 |
| 01/08 | 1,458 | 1,480 | 1,446 | 1,480 | +3.28% | 2,267,300 | 1兆85億 | +6.86% | 12.6 | 0.98 |
| 01/07 | 1,431 | 1,442 | 1,417 | 1,433 | -1.38% | 2,814,700 | 9765億6084万 | +3.92% | 12.2 | 0.95 |
| 01/06 | 1,480 | 1,485 | 1,442 | 1,453 | -1.09% | 2,478,100 | 9901億9044万 | +5.75% | 12.37 | 0.96 |
| 2013 |
| 12/30 | 1,478 | 1,481 | 1,452 | 1,469 | +0.07% | 2,425,400 | 1兆10億 | +7.23% | 12.5 | 0.97 |
| 12/27 | 1,473 | 1,480 | 1,431 | 1,468 | +0.55% | 1,918,100 | 1兆4億 | +7.55% | 12.5 | 0.97 |
| 12/26 | 1,423 | 1,467 | 1,421 | 1,460 | +3.4% | 2,166,000 | 9949億6080万 | +7.51% | 12.43 | 0.96 |
| 12/25 | 1,407 | 1,414 | 1,392 | 1,412 | +0.79% | 1,226,800 | 9622億4976万 | +4.52% | 12.02 | 0.93 |
| 12/24 | 1,420 | 1,427 | 1,398 | 1,401 | -0.07% | 1,885,000 | 9547億5348万 | +4.01% | 11.92 | 0.93 |
| 12/20 | 1,405 | 1,413 | 1,380 | 1,402 | +0.5% | 2,551,700 | 9554億3496万 | +4.32% | 11.93 | 0.93 |
| 12/19 | 1,383 | 1,409 | 1,381 | 1,395 | +1.97% | 3,555,400 | 9506億6460万 | +4.18% | 11.87 | 0.92 |
| 12/18 | 1,356 | 1,370 | 1,350 | 1,368 | +0.15% | 2,347,700 | 9322億6464万 | +2.63% | 11.64 | 0.9 |
| 12/17 | 1,336 | 1,369 | 1,335 | 1,366 | +3.64% | 3,078,600 | 9309億168万 | +3.02% | 11.63 | 0.9 |
| 12/16 | 1,300 | 1,329 | 1,290 | 1,318 | -1.72% | 2,169,000 | 8981億9064万 | -0.08% | 11.22 | 0.87 |
| 12/13 | 1,346 | 1,367 | 1,314 | 1,341 | -1.18% | 5,864,600 | 9138億6468万 | +2.05% | 11.41 | 0.89 |
| 12/12 | 1,346 | 1,364 | 1,338 | 1,357 | +1.95% | 3,428,300 | 9247億6836万 | +3.83% | 11.55 | 0.9 |
| 12/11 | 1,356 | 1,361 | 1,321 | 1,331 | -2.92% | 2,260,000 | 9070億4988万 | +2.38% | 11.33 | 0.88 |
| 12/10 | 1,356 | 1,375 | 1,354 | 1,371 | +1.18% | 2,171,700 | 9343億908万 | +5.95% | 11.67 | 0.91 |
| 12/09 | 1,370 | 1,377 | 1,346 | 1,355 | +0.59% | 1,777,300 | 9234億540万 | +5.45% | 11.53 | 0.9 |
| 12/06 | 1,326 | 1,350 | 1,317 | 1,347 | +1.97% | 1,978,700 | 9179億5356万 | +5.48% | 11.47 | 0.89 |
| 12/05 | 1,322 | 1,341 | 1,316 | 1,321 | -0.68% | 2,062,500 | 9002億3508万 | +3.93% | 11.24 | 0.87 |
| 12/04 | 1,362 | 1,364 | 1,326 | 1,330 | -3.48% | 2,616,500 | 9063億6840万 | +5.14% | 11.32 | 0.88 |
| 12/03 | 1,389 | 1,394 | 1,374 | 1,378 | +0.58% | 2,165,200 | 9390億7944万 | +9.45% | 11.73 | 0.91 |
| 12/02 | 1,354 | 1,375 | 1,347 | 1,370 | +1.18% | 2,871,200 | 9336億2760万 | +9.51% | 11.66 | 0.91 |
| 11/29 | 1,348 | 1,361 | 1,347 | 1,354 | +0.67% | 2,834,600 | 9227億2392万 | +8.93% | 11.52 | 0.89 |
| 11/28 | 1,344 | 1,347 | 1,335 | 1,345 | +2.05% | 2,412,700 | 9165億9060万 | +8.82% | 11.45 | 0.89 |
| 11/27 | 1,314 | 1,333 | 1,312 | 1,318 | -0.75% | 1,586,400 | 8981億9064万 | +7.07% | 11.22 | 0.87 |
| 11/26 | 1,332 | 1,341 | 1,324 | 1,328 | -1.41% | 1,969,600 | 9050億544万 | +8.23% | 11.3 | 0.88 |
| 11/25 | 1,350 | 1,376 | 1,341 | 1,347 | +1.2% | 3,344,900 | 9179億5356万 | +10.14% | 11.47 | 0.89 |
| 11/22 | 1,326 | 1,345 | 1,320 | 1,331 | +1.68% | 3,557,500 | 9070億4988万 | +9.28% | 11.33 | 0.88 |
| 11/21 | 1,300 | 1,318 | 1,299 | 1,309 | +1.55% | 1,702,700 | 8920億5732万 | +7.83% | 11.14 | 0.86 |
| 11/20 | 1,310 | 1,315 | 1,281 | 1,289 | -1.53% | 2,289,100 | 8784億2772万 | +6.53% | 10.97 | 0.85 |
| 11/19 | 1,307 | 1,317 | 1,298 | 1,309 | -0.3% | 2,633,400 | 8920億5732万 | +8.54% | 11.14 | 0.86 |
| 11/18 | 1,308 | 1,321 | 1,296 | 1,313 | +2.1% | 2,882,500 | 8947億8324万 | +9.23% | 11.18 | 0.87 |
| 11/15 | 1,240 | 1,294 | 1,239 | 1,286 | +4.47% | 3,624,100 | 8763億8328万 | +7.53% | 10.95 | 0.85 |
| 11/14 | 1,209 | 1,235 | 1,201 | 1,231 | +3.01% | 1,926,500 | 8389億188万 | +3.27% | 10.48 | 0.81 |
| 11/13 | 1,218 | 1,218 | 1,193 | 1,195 | -1.4% | 1,220,400 | 8143億6860万 | +0.5% | 10.17 | 0.79 |
| 11/12 | 1,180 | 1,214 | 1,173 | 1,212 | +2.02% | 1,918,700 | 8259億5376万 | +2.11% | 10.32 | 0.8 |
| 11/11 | 1,185 | 1,198 | 1,170 | 1,188 | +2.33% | 1,554,800 | 8095億9824万 | +0.17% | 10.11 | 0.78 |
| 11/08 | 1,165 | 1,170 | 1,156 | 1,161 | -2.19% | 1,629,700 | 7911億9828万 | -2.11% | 9.88 | 0.77 |
| 11/07 | 1,189 | 1,197 | 1,181 | 1,187 | +0.68% | 2,429,200 | 8089億1676万 | -0.17% | 10.1 | 0.78 |
| 11/06 | 1,154 | 1,188 | 1,148 | 1,179 | +2.52% | 2,236,700 | 8034億6492万 | -0.92% | 10.04 | 0.78 |
| 11/05 | 1,166 | 1,179 | 1,140 | 1,150 | -0.69% | 1,774,500 | 7837億200万 | -3.44% | 9.79 | 0.76 |
| 11/01 | 1,185 | 1,190 | 1,153 | 1,158 | -1.45% | 1,113,800 | 7891億5384万 | -3.1% | 9.86 | 0.77 |
| 10/31 | 1,185 | 1,204 | 1,174 | 1,175 | -1.43% | 1,830,500 | 8007億3900万 | -2.08% | 10 | 0.78 |
| 10/30 | 1,185 | 1,195 | 1,176 | 1,192 | +1.62% | 1,876,100 | 8123億2416万 | -0.91% | 10.15 | 0.79 |
