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 | 1,615 | 1,630 | 1,585 | 1,628 | +2.13% | 9,928,200 | 7兆1062億 | -0.55% | 14.53 | 1.2 |
| 03/28 | 1,580 | 1,597 | 1,571 | 1,594 | +1.46% | 7,430,000 | 6兆9578億 | -2.75% | 14.22 | 1.17 |
| 03/27 | 1,552 | 1,574 | 1,540 | 1,571 | -0.95% | 8,650,500 | 6兆8574億 | -4.27% | 14.02 | 1.15 |
| 03/26 | 1,591 | 1,605 | 1,580 | 1,586 | -0.13% | 8,598,300 | 6兆9228億 | -3.59% | 14.15 | 1.17 |
| 03/25 | 1,578 | 1,598 | 1,576 | 1,588 | +0.83% | 8,396,800 | 6兆9316億 | -3.64% | 14.17 | 1.17 |
| 03/24 | 1,574 | 1,581 | 1,553 | 1,575 | +1.68% | 10,934,300 | 6兆8748億 | -4.49% | 14.05 | 1.16 |
| 03/20 | 1,562 | 1,570 | 1,549 | 1,549 | -0.83% | 8,549,700 | 6兆7613億 | -6.18% | 13.82 | 1.14 |
| 03/19 | 1,587 | 1,591 | 1,560 | 1,562 | -1.33% | 8,211,100 | 6兆8181億 | -5.62% | 13.94 | 1.15 |
| 03/18 | 1,585 | 1,591 | 1,571 | 1,583 | +0.7% | 5,596,500 | 6兆9097億 | -4.52% | 14.13 | 1.16 |
| 03/17 | 1,590 | 1,593 | 1,564 | 1,572 | -1.26% | 7,311,700 | 6兆8617億 | -5.3% | 14.03 | 1.16 |
| 03/14 | 1,603 | 1,615 | 1,587 | 1,592 | -3.1% | 12,082,700 | 6兆9490億 | -4.15% | 14.21 | 1.17 |
| 03/13 | 1,660 | 1,660 | 1,636 | 1,643 | -0.73% | 7,343,000 | 7兆1716億 | -1.02% | 14.66 | 1.21 |
| 03/12 | 1,661 | 1,662 | 1,642 | 1,655 | -1.95% | 6,532,900 | 7兆2240億 | -0.12% | 14.77 | 1.22 |
| 03/11 | 1,672 | 1,688 | 1,671 | 1,688 | +0.66% | 4,981,600 | 7兆3681億 | +2.18% | 15.06 | 1.24 |
| 03/10 | 1,673 | 1,679 | 1,662 | 1,677 | -0.83% | 5,608,000 | 7兆3201億 | +1.7% | 14.96 | 1.23 |
| 03/07 | 1,690 | 1,696 | 1,673 | 1,691 | +0.18% | 6,656,400 | 7兆3812億 | +2.61% | 15.09 | 1.24 |
| 03/06 | 1,675 | 1,697 | 1,668 | 1,688 | +0.54% | 4,368,900 | 7兆3681億 | +2.55% | 15.06 | 1.24 |
| 03/05 | 1,690 | 1,691 | 1,679 | 1,679 | +0.84% | 2,976,200 | 7兆3288億 | +2.07% | 14.98 | 1.23 |
| 03/04 | 1,648 | 1,676 | 1,646 | 1,665 | +0.42% | 3,256,900 | 7兆2677億 | +1.34% | 14.86 | 1.22 |
| 03/03 | 1,665 | 1,667 | 1,640 | 1,658 | -2.53% | 7,961,800 | 7兆2371億 | +0.91% | 14.79 | 1.22 |
| 02/28 | 1,690 | 1,701 | 1,675 | 1,701 | +0.95% | 6,436,700 | 7兆4248億 | +3.4% | 15.18 | 1.25 |
| 02/27 | 1,691 | 1,701 | 1,681 | 1,685 | -1% | 3,970,600 | 7兆3550億 | +2.37% | 15.04 | 1.24 |
| 02/26 | 1,692 | 1,703 | 1,687 | 1,702 | +0.12% | 5,105,400 | 7兆4292億 | +3.28% | 15.19 | 1.25 |
| 02/25 | 1,700 | 1,706 | 1,689 | 1,700 | +0.47% | 6,437,800 | 7兆4205億 | +3.03% | 15.17 | 1.25 |
| 02/24 | 1,688 | 1,696 | 1,669 | 1,692 | +1.14% | 6,124,400 | 7兆3855億 | +2.48% | 15.1 | 1.24 |
| 02/21 | 1,670 | 1,682 | 1,665 | 1,673 | +1.52% | 4,666,100 | 7兆3026億 | +1.21% | 14.93 | 1.23 |
| 02/20 | 1,660 | 1,675 | 1,640 | 1,648 | -1.08% | 3,939,900 | 7兆1935億 | -0.42% | 14.71 | 1.21 |
| 02/19 | 1,662 | 1,668 | 1,647 | 1,666 | +0.3% | 4,172,800 | 7兆2720億 | +0.48% | 14.87 | 1.22 |
| 02/18 | 1,629 | 1,664 | 1,618 | 1,661 | +2.59% | 6,232,900 | 7兆2502億 | 0% | 14.82 | 1.22 |
| 02/17 | 1,638 | 1,638 | 1,602 | 1,619 | -0.98% | 4,793,600 | 7兆669億 | -2.7% | 14.45 | 1.19 |
| 02/14 | 1,654 | 1,659 | 1,620 | 1,635 | +0.25% | 6,178,400 | 7兆1367億 | -1.98% | 14.59 | 1.2 |
| 02/13 | 1,665 | 1,666 | 1,625 | 1,631 | -1.33% | 6,956,900 | 7兆1193億 | -2.39% | 14.55 | 1.2 |
| 02/12 | 1,662 | 1,664 | 1,647 | 1,653 | +1.54% | 6,961,900 | 7兆2153億 | -1.25% | 14.75 | 1.21 |
| 02/10 | 1,632 | 1,642 | 1,618 | 1,628 | +1.37% | 6,672,300 | 7兆1062億 | -2.86% | 14.53 | 1.2 |
| 02/07 | 1,595 | 1,608 | 1,586 | 1,606 | +2.69% | 5,391,900 | 7兆101億 | -4.4% | 14.33 | 1.18 |
| 02/06 | 1,571 | 1,583 | 1,558 | 1,564 | -0.32% | 6,147,200 | 6兆8268億 | -7.13% | 13.96 | 1.15 |
| 02/05 | 1,575 | 1,580 | 1,553 | 1,569 | +2.55% | 11,620,500 | 6兆8486億 | -7.1% | 14 | 1.15 |
| 02/04 | 1,551 | 1,571 | 1,530 | 1,530 | -4.67% | 13,021,900 | 6兆6784億 | -9.68% | 13.65 | 1.12 |
| 02/03 | 1,651 | 1,668 | 1,605 | 1,605 | -3.49% | 8,994,700 | 7兆58億 | -5.59% | 14.32 | 1.18 |
| 01/31 | 1,644 | 1,665 | 1,632 | 1,663 | +1.34% | 7,760,000 | 7兆2589億 | -2.35% | 14.84 | 1.22 |
| 01/30 | 1,643 | 1,653 | 1,632 | 1,641 | -0.61% | 6,834,000 | 7兆1629億 | -3.7% | 14.64 | 1.21 |
| 01/29 | 1,662 | 1,664 | 1,644 | 1,651 | +1.23% | 5,176,600 | 7兆2066億 | -3.17% | 14.73 | 1.21 |
| 01/28 | 1,661 | 1,668 | 1,631 | 1,631 | -1.69% | 8,464,800 | 7兆1193億 | -4.34% | 14.55 | 1.2 |
| 01/27 | 1,650 | 1,670 | 1,648 | 1,659 | -2.64% | 8,608,200 | 7兆2415億 | -2.75% | 14.8 | 1.22 |
| 01/24 | 1,709 | 1,713 | 1,686 | 1,704 | -1.56% | 7,224,500 | 7兆4379億 | -0.06% | 15.2 | 1.25 |
| 01/23 | 1,750 | 1,750 | 1,730 | 1,731 | -0.17% | 7,325,000 | 7兆5558億 | +1.58% | 15.45 | 1.27 |
| 01/22 | 1,740 | 1,746 | 1,731 | 1,734 | -0.69% | 4,330,000 | 7兆5689億 | +1.94% | 15.47 | 1.27 |
| 01/21 | 1,728 | 1,752 | 1,728 | 1,746 | +0.75% | 4,362,300 | 7兆6212億 | +2.89% | 15.58 | 1.28 |
| 01/20 | 1,735 | 1,739 | 1,728 | 1,733 | -0.29% | 3,978,500 | 7兆5645億 | +2.36% | 15.46 | 1.27 |
| 01/17 | 1,743 | 1,744 | 1,727 | 1,738 | +0.06% | 4,688,300 | 7兆5863億 | +2.9% | 15.51 | 1.28 |
| 01/16 | 1,728 | 1,744 | 1,722 | 1,737 | +0.93% | 5,960,100 | 7兆5820億 | +3.15% | 15.5 | 1.28 |
| 01/15 | 1,745 | 1,756 | 1,710 | 1,721 | -0.69% | 10,416,800 | 7兆5121億 | +2.44% | 15.36 | 1.26 |
| 01/14 | 1,722 | 1,742 | 1,707 | 1,733 | -0.91% | 8,546,000 | 7兆5645億 | +3.28% | 15.46 | 1.27 |
| 01/10 | 1,710 | 1,750 | 1,702 | 1,749 | +1.98% | 10,284,300 | 7兆6343億 | +4.42% | 15.61 | 1.29 |
| 01/09 | 1,716 | 1,721 | 1,703 | 1,715 | +0.53% | 6,280,600 | 7兆4859億 | +2.63% | 15.3 | 1.26 |
| 01/08 | 1,715 | 1,715 | 1,693 | 1,706 | +0.12% | 6,161,900 | 7兆4466億 | +2.28% | 15.22 | 1.25 |
| 01/07 | 1,716 | 1,726 | 1,701 | 1,704 | -0.41% | 7,676,000 | 7兆4379億 | +2.4% | 15.2 | 1.25 |
| 01/06 | 1,731 | 1,733 | 1,702 | 1,711 | -0.81% | 8,712,900 | 7兆4685億 | +3.01% | 15.27 | 1.26 |
| 2013 |
| 12/30 | 1,730 | 1,730 | 1,712 | 1,725 | +0.88% | 5,603,100 | 7兆5296億 | +4.1% | 15.39 | 1.27 |
| 12/27 | 1,694 | 1,710 | 1,694 | 1,710 | +1.24% | 5,870,600 | 7兆4641億 | +3.45% | 15.26 | 1.26 |
| 12/26 | 1,679 | 1,692 | 1,670 | 1,689 | +0.96% | 4,591,000 | 7兆3724億 | +2.43% | 15.07 | 1.24 |
| 12/25 | 1,674 | 1,677 | 1,664 | 1,673 | -0.36% | 4,612,200 | 7兆3026億 | +1.64% | 14.93 | 1.23 |
| 12/24 | 1,690 | 1,690 | 1,674 | 1,679 | -0.47% | 5,306,000 | 7兆3288億 | +2.19% | 14.98 | 1.23 |
| 12/20 | 1,685 | 1,687 | 1,676 | 1,687 | +0.36% | 6,128,200 | 7兆3637億 | +2.87% | 15.05 | 1.24 |
| 12/19 | 1,680 | 1,690 | 1,675 | 1,681 | +0.72% | 7,025,300 | 7兆3375億 | +2.69% | 15 | 1.24 |
| 12/18 | 1,656 | 1,671 | 1,656 | 1,669 | +0.48% | 7,415,000 | 7兆2851億 | +2.2% | 14.89 | 1.23 |
| 12/17 | 1,660 | 1,665 | 1,655 | 1,661 | +0.79% | 5,405,600 | 7兆2502億 | +1.96% | 14.82 | 1.22 |
| 12/16 | 1,637 | 1,652 | 1,637 | 1,648 | -0.12% | 7,799,900 | 7兆1935億 | +1.35% | 14.71 | 1.21 |
| 12/13 | 1,652 | 1,661 | 1,645 | 1,650 | -0.6% | 11,658,300 | 7兆2022億 | +1.73% | 14.72 | 1.21 |
| 12/12 | 1,654 | 1,665 | 1,649 | 1,660 | +0.36% | 7,510,200 | 7兆2459億 | +2.6% | 14.81 | 1.22 |
| 12/11 | 1,636 | 1,657 | 1,635 | 1,654 | +0.36% | 7,536,300 | 7兆2197億 | +2.48% | 14.76 | 1.22 |
| 12/10 | 1,656 | 1,658 | 1,645 | 1,648 | -0.3% | 5,336,100 | 7兆1935億 | +2.36% | 14.71 | 1.21 |
| 12/09 | 1,648 | 1,663 | 1,644 | 1,653 | +2.1% | 8,366,400 | 7兆2153億 | +2.93% | 14.75 | 1.21 |
| 12/06 | 1,609 | 1,623 | 1,608 | 1,619 | -0.25% | 5,415,600 | 7兆669億 | +1.06% | 14.45 | 1.19 |
| 12/05 | 1,632 | 1,649 | 1,619 | 1,623 | -1.22% | 10,600,600 | 7兆843億 | +1.44% | 14.48 | 1.19 |
| 12/04 | 1,650 | 1,657 | 1,636 | 1,643 | -1.26% | 6,790,100 | 7兆1716億 | +2.88% | 14.66 | 1.21 |
| 12/03 | 1,665 | 1,670 | 1,661 | 1,664 | +0.3% | 6,361,600 | 7兆2633億 | +4.46% | 14.85 | 1.22 |
| 12/02 | 1,650 | 1,666 | 1,648 | 1,659 | +0.55% | 7,188,200 | 7兆2415億 | +4.47% | 14.8 | 1.22 |
| 11/29 | 1,627 | 1,650 | 1,626 | 1,650 | +1.1% | 11,835,100 | 7兆2022億 | +4.23% | 14.72 | 1.21 |
| 11/28 | 1,614 | 1,632 | 1,614 | 1,632 | +0.99% | 4,971,100 | 7兆1236億 | +3.36% | 14.56 | 1.2 |
| 11/27 | 1,621 | 1,622 | 1,608 | 1,616 | -0.43% | 3,995,700 | 7兆538億 | +2.54% | 14.42 | 1.19 |
| 11/26 | 1,622 | 1,633 | 1,619 | 1,623 | +0.19% | 10,155,200 | 7兆843億 | +3.11% | 14.48 | 1.19 |
| 11/25 | 1,618 | 1,624 | 1,613 | 1,620 | -0.18% | 5,749,600 | 7兆713億 | +3.05% | 14.46 | 1.19 |
| 11/22 | 1,615 | 1,623 | 1,605 | 1,623 | +0.93% | 10,401,700 | 7兆843億 | +3.44% | 14.48 | 1.19 |
| 11/21 | 1,609 | 1,613 | 1,597 | 1,608 | +0.25% | 6,132,300 | 7兆189億 | +2.68% | 14.35 | 1.18 |
| 11/20 | 1,610 | 1,614 | 1,598 | 1,604 | -0.19% | 4,735,600 | 7兆14億 | +2.62% | 14.31 | 1.18 |
| 11/19 | 1,609 | 1,611 | 1,600 | 1,607 | +0.12% | 5,538,200 | 7兆145億 | +2.95% | 14.34 | 1.18 |
| 11/18 | 1,608 | 1,609 | 1,598 | 1,605 | +0.19% | 4,876,800 | 7兆58億 | +2.88% | 14.32 | 1.18 |
| 11/15 | 1,590 | 1,602 | 1,581 | 1,602 | +1.59% | 9,724,700 | 6兆9927億 | +2.82% | 14.29 | 1.18 |
| 11/14 | 1,587 | 1,588 | 1,569 | 1,577 | +0.06% | 5,952,600 | 6兆8836億 | +1.35% | 14.07 | 1.16 |
| 11/13 | 1,569 | 1,581 | 1,566 | 1,576 | -0.38% | 3,759,800 | 6兆8792億 | +1.48% | 14.06 | 1.16 |
| 11/12 | 1,565 | 1,582 | 1,562 | 1,582 | +1.15% | 6,905,300 | 6兆9054億 | +1.93% | 14.12 | 1.16 |
| 11/11 | 1,555 | 1,575 | 1,554 | 1,564 | +0.97% | 5,017,200 | 6兆8268億 | +0.84% | 13.96 | 1.15 |
| 11/08 | 1,546 | 1,554 | 1,542 | 1,549 | -0.19% | 4,195,000 | 6兆7613億 | -0.13% | 13.82 | 1.14 |
| 11/07 | 1,552 | 1,558 | 1,546 | 1,552 | -0.26% | 3,418,300 | 6兆7744億 | +0.06% | 13.85 | 1.14 |
| 11/06 | 1,540 | 1,564 | 1,540 | 1,556 | +0.52% | 4,292,600 | 6兆7919億 | +0.32% | 13.88 | 1.14 |
| 11/05 | 1,564 | 1,565 | 1,541 | 1,548 | -0.06% | 4,126,900 | 6兆7570億 | -0.32% | 13.81 | 1.14 |
| 11/01 | 1,564 | 1,564 | 1,542 | 1,549 | -0.71% | 3,787,600 | 6兆7613億 | -0.32% | 13.82 | 1.14 |
| 10/31 | 1,560 | 1,566 | 1,556 | 1,560 | +0.58% | 7,327,600 | 6兆8094億 | +0.26% | 13.92 | 1.15 |
| 10/30 | 1,561 | 1,568 | 1,550 | 1,551 | -0.26% | 5,312,100 | 6兆7701億 | -0.51% | 13.84 | 1.14 |
