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 |
|---|
| 2015 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 1,946 | 1,993 | 1,932 | 1,992 | +3.12% | 7,131,600 | 5兆3602億 | +0.61% | 15.49 | 1.79 |
| 03/28 | 1,962 | 1,962 | 1,920 | 1,932 | -0.63% | 7,157,700 | 5兆1979億 | -2.39% | 15.03 | 1.74 |
| 03/27 | 1,900 | 1,953 | 1,880 | 1,944 | +1.11% | 9,644,700 | 5兆2310億 | -1.72% | 15.12 | 1.75 |
| 03/26 | 1,971 | 1,973 | 1,917 | 1,923 | -0.94% | 8,515,200 | 5兆1736億 | -2.75% | 14.96 | 1.73 |
| 03/25 | 1,969 | 1,973 | 1,919 | 1,941 | -0.5% | 7,066,200 | 5兆2230億 | -1.77% | 15.1 | 1.75 |
| 03/24 | 1,898 | 1,957 | 1,875 | 1,951 | +1.93% | 9,980,100 | 5兆2490億 | -1.08% | 15.17 | 1.76 |
| 03/20 | 1,937 | 1,951 | 1,904 | 1,914 | -0.91% | 9,141,600 | 5兆1494億 | -2.76% | 14.89 | 1.72 |
| 03/19 | 1,930 | 1,953 | 1,903 | 1,931 | +2.31% | 10,938,000 | 5兆1970億 | -1.71% | 15.02 | 1.74 |
| 03/18 | 1,900 | 1,909 | 1,874 | 1,888 | +1.74% | 7,484,400 | 5兆795億 | -3.74% | 14.68 | 1.7 |
| 03/17 | 1,857 | 1,881 | 1,842 | 1,855 | -0.86% | 12,082,800 | 4兆9924億 | -5.29% | 14.43 | 1.67 |
| 03/14 | 1,900 | 1,914 | 1,861 | 1,871 | -4.02% | 24,026,700 | 5兆355億 | -4.57% | 14.56 | 1.68 |
| 03/13 | 1,952 | 1,977 | 1,930 | 1,950 | -0.2% | 9,719,100 | 5兆2463億 | -0.53% | 15.17 | 1.75 |
| 03/12 | 1,993 | 2,000 | 1,952 | 1,954 | -3.46% | 10,627,200 | 5兆2571億 | -0.12% | 15.2 | 1.76 |
| 03/11 | 2,040 | 2,060 | 2,017 | 2,024 | +0.43% | 7,522,800 | 5兆4454億 | +3.72% | 15.74 | 1.82 |
| 03/10 | 2,036 | 2,050 | 2,007 | 2,015 | -2.01% | 9,059,700 | 5兆4221億 | +3.65% | 15.67 | 1.81 |
| 03/07 | 2,037 | 2,067 | 2,037 | 2,056 | -0.6% | 8,775,000 | 5兆5333億 | +6% | 15.99 | 1.85 |
| 03/06 | 2,036 | 2,096 | 2,028 | 2,069 | +0.8% | 8,956,800 | 5兆5665億 | +6.85% | 16.09 | 1.86 |
| 03/05 | 2,033 | 2,076 | 2,027 | 2,052 | +1.02% | 8,644,500 | 5兆5226億 | +6.12% | 15.96 | 1.85 |
| 03/04 | 2,033 | 2,036 | 2,007 | 2,032 | -0.65% | 4,801,200 | 5兆4669億 | +5.32% | 15.8 | 1.83 |
| 03/03 | 2,048 | 2,048 | 1,993 | 2,045 | -1.06% | 10,674,900 | 5兆5028億 | +6.12% | 15.91 | 1.84 |
| 02/28 | 2,056 | 2,070 | 2,045 | 2,067 | +1.84% | 10,480,200 | 5兆5620億 | +7.27% | 16.08 | 1.86 |
| 02/27 | 2,023 | 2,036 | 2,019 | 2,030 | -0.38% | 5,139,300 | 5兆4616億 | +5.33% | 15.79 | 1.83 |
| 02/26 | 2,028 | 2,053 | 2,028 | 2,037 | -0.55% | 6,877,500 | 5兆4822億 | +5.51% | 15.85 | 1.83 |
| 02/25 | 2,040 | 2,058 | 2,024 | 2,049 | +2.91% | 12,777,000 | 5兆5127億 | +5.87% | 15.94 | 1.84 |
| 02/24 | 1,958 | 1,992 | 1,937 | 1,991 | +1.81% | 11,538,300 | 5兆3566億 | +2.82% | 15.48 | 1.79 |
| 02/21 | 1,934 | 1,959 | 1,924 | 1,955 | +2.89% | 8,367,600 | 5兆2615億 | +0.79% | 15.21 | 1.76 |
| 02/20 | 1,924 | 1,938 | 1,893 | 1,900 | -0.99% | 8,452,200 | 5兆1135億 | -2.35% | 14.78 | 1.71 |
| 02/19 | 1,895 | 1,925 | 1,880 | 1,919 | +0.47% | 8,677,200 | 5兆1647億 | -1.77% | 14.93 | 1.73 |
| 02/18 | 1,846 | 1,918 | 1,843 | 1,910 | +4.66% | 11,555,100 | 5兆1404億 | -2.53% | 14.86 | 1.72 |
| 02/17 | 1,859 | 1,864 | 1,797 | 1,825 | -1.39% | 8,541,900 | 4兆9117億 | -7.2% | 14.2 | 1.64 |
| 02/14 | 1,875 | 1,911 | 1,836 | 1,851 | +0.09% | 13,418,100 | 4兆9808億 | -6.42% | 14.4 | 1.67 |
| 02/13 | 1,855 | 1,886 | 1,843 | 1,849 | +1.43% | 15,693,600 | 4兆9763億 | -7.12% | 14.38 | 1.66 |
| 02/12 | 1,820 | 1,842 | 1,801 | 1,823 | -1.44% | 17,028,600 | 4兆9063億 | -8.97% | 14.18 | 1.64 |
| 02/10 | 1,912 | 1,912 | 1,829 | 1,850 | -2.31% | 18,106,200 | 4兆9781億 | -8.14% | 14.39 | 1.66 |
| 02/07 | 1,898 | 1,905 | 1,875 | 1,894 | +1.54% | 9,740,400 | 5兆956億 | -6.53% | 14.73 | 1.7 |
| 02/06 | 1,920 | 1,926 | 1,859 | 1,865 | +0.99% | 11,883,600 | 5兆185億 | -8.4% | 14.51 | 1.68 |
| 02/05 | 1,837 | 1,893 | 1,810 | 1,847 | +1.99% | 15,484,800 | 4兆9691億 | -9.79% | 14.36 | 1.66 |
| 02/04 | 1,787 | 1,850 | 1,773 | 1,811 | -2.76% | 17,281,200 | 4兆8723億 | -12.1% | 14.08 | 1.63 |
| 02/03 | 1,904 | 1,916 | 1,857 | 1,862 | -2.09% | 12,921,600 | 5兆104億 | -10.18% | 14.48 | 1.68 |
| 01/31 | 1,983 | 1,986 | 1,852 | 1,902 | -3.53% | 19,617,000 | 5兆1171億 | -8.62% | 14.79 | 1.71 |
| 01/30 | 1,954 | 1,975 | 1,922 | 1,971 | -2.15% | 15,397,800 | 5兆3046億 | -5.63% | 15.33 | 1.77 |
| 01/29 | 1,930 | 2,015 | 1,923 | 2,015 | +4.55% | 15,651,300 | 5兆4212億 | -3.83% | 15.67 | 1.81 |
| 01/28 | 1,922 | 1,962 | 1,918 | 1,927 | -3.08% | 19,531,200 | 5兆1853億 | -8.15% | 14.99 | 1.73 |
| 01/27 | 1,942 | 2,009 | 1,923 | 1,988 | -2.64% | 11,243,700 | 5兆3503億 | -5.5% | 15.47 | 1.79 |
| 01/24 | 2,029 | 2,055 | 2,009 | 2,042 | -1.43% | 14,013,600 | 5兆4956億 | -3.16% | 15.89 | 1.84 |
| 01/23 | 2,120 | 2,146 | 2,070 | 2,072 | -2.11% | 11,968,800 | 5兆5755億 | -1.89% | 16.12 | 1.86 |
| 01/22 | 2,128 | 2,133 | 2,093 | 2,117 | -0.77% | 10,233,300 | 5兆6957億 | +0.13% | 16.46 | 1.9 |
| 01/21 | 2,075 | 2,137 | 2,075 | 2,133 | +2.89% | 11,538,000 | 5兆7396億 | +0.9% | 16.59 | 1.92 |
| 01/20 | 2,084 | 2,093 | 2,073 | 2,073 | -1.35% | 6,698,400 | 5兆5782億 | -1.89% | 16.12 | 1.87 |
| 01/17 | 2,119 | 2,127 | 2,029 | 2,101 | +0.22% | 10,036,500 | 5兆6544億 | -0.51% | 16.34 | 1.89 |
| 01/16 | 2,115 | 2,131 | 2,080 | 2,097 | -0.71% | 10,417,500 | 5兆6419億 | -0.63% | 16.31 | 1.89 |
| 01/15 | 2,097 | 2,113 | 2,073 | 2,112 | +2.03% | 9,199,800 | 5兆6822億 | +0.17% | 16.43 | 1.9 |
| 01/14 | 2,078 | 2,096 | 2,050 | 2,070 | -0.81% | 14,686,800 | 5兆5692億 | -1.87% | 16.1 | 1.86 |
| 01/10 | 2,073 | 2,100 | 2,063 | 2,087 | -0.63% | 15,591,000 | 5兆6149億 | -1.15% | 16.23 | 1.88 |
| 01/09 | 2,137 | 2,150 | 2,090 | 2,100 | -3.08% | 12,816,600 | 5兆6508億 | -0.62% | 16.33 | 1.89 |
| 01/08 | 2,150 | 2,170 | 2,130 | 2,167 | +0.78% | 8,001,900 | 5兆8302億 | +2.35% | 16.85 | 1.95 |
| 01/07 | 2,110 | 2,160 | 2,107 | 2,150 | +2.71% | 11,372,100 | 5兆7854億 | +1.75% | 16.72 | 1.93 |
| 01/06 | 2,137 | 2,153 | 2,087 | 2,093 | -2.94% | 10,481,700 | 5兆6329億 | -0.88% | 16.28 | 1.88 |
| 2013 |
| 12/30 | 2,167 | 2,177 | 2,150 | 2,157 | +0.47% | 8,451,600 | 5兆8033億 | +2.02% | 16.78 | 1.94 |
| 12/27 | 2,163 | 2,167 | 2,127 | 2,147 | 0% | 5,368,500 | 5兆7764億 | +1.59% | 16.7 | 1.93 |
| 12/26 | 2,160 | 2,183 | 2,127 | 2,147 | -0.77% | 7,402,200 | 5兆7764億 | +1.59% | 16.7 | 1.93 |
| 12/25 | 2,130 | 2,163 | 2,120 | 2,163 | +1.88% | 8,626,800 | 5兆8212億 | +2.62% | 16.83 | 1.95 |
| 12/24 | 2,100 | 2,137 | 2,090 | 2,123 | +3.07% | 12,135,000 | 5兆7136億 | +0.97% | 16.52 | 1.91 |
| 12/20 | 2,073 | 2,087 | 2,053 | 2,060 | -2.52% | 13,337,400 | 5兆5432億 | -1.81% | 16.02 | 1.85 |
| 12/19 | 2,160 | 2,163 | 2,097 | 2,113 | -0.16% | 14,520,600 | 5兆6867億 | +0.68% | 16.44 | 1.9 |
| 12/18 | 2,073 | 2,130 | 2,070 | 2,117 | +1.6% | 12,754,800 | 5兆6957億 | +0.99% | 16.46 | 1.9 |
| 12/17 | 2,090 | 2,107 | 2,080 | 2,083 | -0.48% | 6,888,000 | 5兆6060億 | -0.32% | 16.2 | 1.87 |
| 12/16 | 2,097 | 2,120 | 2,087 | 2,093 | -0.32% | 10,389,000 | 5兆6329億 | +0.35% | 16.28 | 1.88 |
| 12/13 | 2,130 | 2,143 | 2,087 | 2,100 | -1.72% | 23,379,000 | 5兆6508億 | +1.06% | 16.33 | 1.89 |
| 12/12 | 2,120 | 2,150 | 2,107 | 2,137 | +0.94% | 11,552,700 | 5兆7495億 | +3.37% | 16.62 | 1.92 |
| 12/11 | 2,130 | 2,130 | 2,103 | 2,117 | 0% | 8,049,300 | 5兆6957億 | +3% | 16.46 | 1.9 |
| 12/10 | 2,133 | 2,140 | 2,110 | 2,117 | +0.16% | 7,112,400 | 5兆6957億 | +3.61% | 16.46 | 1.9 |
| 12/09 | 2,083 | 2,127 | 2,073 | 2,113 | +4.11% | 11,292,600 | 5兆6867億 | +4.16% | 16.44 | 1.9 |
| 12/06 | 2,023 | 2,047 | 2,017 | 2,030 | -0.81% | 9,993,900 | 5兆4625億 | +0.74% | 15.79 | 1.83 |
| 12/05 | 2,037 | 2,087 | 2,030 | 2,047 | -0.65% | 12,054,000 | 5兆5073億 | +2.08% | 15.92 | 1.84 |
| 12/04 | 2,083 | 2,090 | 2,040 | 2,060 | -3.29% | 14,110,500 | 5兆5432億 | +3.31% | 16.02 | 1.85 |
| 12/03 | 2,127 | 2,147 | 2,107 | 2,130 | 0% | 9,264,900 | 5兆7315億 | +7.47% | 16.57 | 1.92 |
| 12/02 | 2,133 | 2,140 | 2,113 | 2,130 | -0.62% | 6,405,300 | 5兆7315億 | +8.4% | 16.57 | 1.92 |
| 11/29 | 2,167 | 2,170 | 2,113 | 2,143 | -1.98% | 10,363,500 | 5兆7674億 | +10.2% | 16.67 | 1.93 |
| 11/28 | 2,117 | 2,190 | 2,113 | 2,187 | +5.13% | 11,385,900 | 5兆8840億 | +13.3% | 17.01 | 1.97 |
| 11/27 | 2,073 | 2,120 | 2,070 | 2,080 | -1.27% | 11,042,100 | 5兆5970億 | +8.84% | 16.18 | 1.87 |
| 11/26 | 2,113 | 2,133 | 2,097 | 2,107 | -2.17% | 9,811,800 | 5兆6688億 | +10.99% | 16.39 | 1.9 |
| 11/25 | 2,130 | 2,173 | 2,117 | 2,153 | +0.78% | 10,401,000 | 5兆7943億 | +14.24% | 16.75 | 1.94 |
| 11/22 | 2,177 | 2,193 | 2,123 | 2,137 | -0.31% | 15,049,500 | 5兆7495億 | +14.32% | 16.62 | 1.92 |
| 11/21 | 2,047 | 2,147 | 2,037 | 2,143 | +6.28% | 16,747,500 | 5兆7674億 | +15.54% | 16.67 | 1.93 |
| 11/20 | 2,040 | 2,043 | 2,010 | 2,017 | -0.49% | 6,717,900 | 5兆4266億 | +9.6% | 15.69 | 1.81 |
| 11/19 | 2,027 | 2,047 | 2,010 | 2,027 | +0.33% | 9,144,900 | 5兆4535億 | +10.81% | 15.76 | 1.82 |
| 11/18 | 2,083 | 2,083 | 2,020 | 2,020 | -2.26% | 10,313,400 | 5兆4355億 | +11.11% | 15.71 | 1.82 |
| 11/15 | 2,100 | 2,100 | 2,037 | 2,067 | +0.65% | 18,474,900 | 5兆5611億 | +14.31% | 16.08 | 1.86 |
| 11/14 | 1,997 | 2,067 | 1,987 | 2,053 | +5.3% | 19,666,800 | 5兆5252億 | +14.33% | 15.97 | 1.85 |
| 11/13 | 1,990 | 2,000 | 1,923 | 1,950 | -2.01% | 15,821,100 | 5兆2472億 | +9.37% | 15.17 | 1.75 |
| 11/12 | 1,917 | 2,000 | 1,903 | 1,990 | +5.11% | 16,759,500 | 5兆3548億 | +12.18% | 15.48 | 1.79 |
| 11/11 | 1,883 | 1,913 | 1,880 | 1,893 | +3.65% | 11,940,900 | 5兆947億 | +7.39% | 14.73 | 1.7 |
| 11/08 | 1,820 | 1,850 | 1,797 | 1,827 | -0.18% | 10,731,600 | 4兆9153億 | +3.97% | 14.21 | 1.64 |
| 11/07 | 1,823 | 1,873 | 1,813 | 1,830 | +0.37% | 11,104,200 | 4兆9243億 | +4.45% | 14.23 | 1.65 |
| 11/06 | 1,767 | 1,827 | 1,760 | 1,823 | +2.82% | 9,339,600 | 4兆9063億 | +4.43% | 14.18 | 1.64 |
| 11/05 | 1,800 | 1,810 | 1,767 | 1,773 | +0.19% | 6,837,900 | 4兆7718億 | +1.92% | 13.79 | 1.6 |
| 11/01 | 1,817 | 1,817 | 1,767 | 1,770 | 0% | 8,209,800 | 4兆7628億 | +1.84% | 13.77 | 1.59 |
| 10/31 | 1,777 | 1,803 | 1,767 | 1,770 | -0.38% | 10,258,800 | 4兆7628億 | +1.9% | 13.77 | 1.59 |
| 10/30 | 1,767 | 1,800 | 1,763 | 1,777 | +1.91% | 22,521,000 | 4兆7808億 | +2.46% | 13.82 | 1.6 |
