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 |
|---|
| 2017 | 7/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 800 | 805 | 790 | 803 | +1.39% | 3,644,000 | 1兆1262億 | -0.74% | 48.36 | 1.66 |
| 03/28 | 785 | 796 | 783 | 792 | +0.13% | 2,611,000 | 1兆1107億 | -2.22% | 47.7 | 1.64 |
| 03/27 | 756 | 793 | 756 | 791 | +3.4% | 4,883,500 | 1兆1093億 | -2.35% | 47.64 | 1.64 |
| 03/26 | 764 | 774 | 759 | 765 | -0.91% | 4,856,000 | 1兆729億 | -5.56% | 46.07 | 1.59 |
| 03/25 | 759 | 778 | 758 | 772 | -0.77% | 2,939,000 | 1兆827億 | -4.81% | 46.5 | 1.6 |
| 03/24 | 770 | 785 | 762 | 778 | +0.91% | 5,715,000 | 1兆911億 | -4.07% | 46.86 | 1.61 |
| 03/20 | 812 | 812 | 769 | 771 | -3.75% | 5,700,500 | 1兆813億 | -4.81% | 46.43 | 1.6 |
| 03/19 | 803 | 813 | 791 | 801 | -0.12% | 2,997,000 | 1兆1234億 | -1.11% | 48.24 | 1.66 |
| 03/18 | 799 | 807 | 793 | 802 | +2.69% | 3,758,500 | 1兆1248億 | -0.99% | 48.3 | 1.66 |
| 03/17 | 774 | 788 | 773 | 781 | -0.13% | 3,242,500 | 1兆953億 | -3.46% | 47.04 | 1.62 |
| 03/14 | 795 | 795 | 776 | 782 | -4.87% | 12,619,500 | 1兆967億 | -3.34% | 47.1 | 1.62 |
| 03/13 | 815 | 827 | 809 | 822 | +2.11% | 3,747,000 | 1兆1528億 | +1.48% | 49.51 | 1.7 |
| 03/12 | 812 | 823 | 804 | 805 | -3.01% | 3,463,000 | 1兆1290億 | -0.25% | 48.48 | 1.67 |
| 03/11 | 829 | 832 | 820 | 830 | +0.36% | 2,557,500 | 1兆1640億 | +3.49% | 49.99 | 1.72 |
| 03/10 | 831 | 840 | 825 | 827 | -1.66% | 3,262,000 | 1兆1598億 | +3.63% | 49.81 | 1.71 |
| 03/07 | 842 | 844 | 830 | 841 | +0.48% | 3,680,500 | 1兆1795億 | +5.92% | 50.65 | 1.74 |
| 03/06 | 829 | 842 | 819 | 837 | +0.6% | 3,693,500 | 1兆1738億 | +5.95% | 50.41 | 1.73 |
| 03/05 | 847 | 849 | 828 | 832 | +0.6% | 4,267,500 | 1兆1668億 | +5.85% | 50.11 | 1.72 |
| 03/04 | 809 | 827 | 807 | 827 | +0.73% | 4,052,000 | 1兆1598億 | +5.75% | 49.81 | 1.71 |
| 03/03 | 837 | 837 | 813 | 821 | -2.38% | 4,706,500 | 1兆1514億 | +5.66% | 49.45 | 1.7 |
| 02/28 | 846 | 857 | 838 | 841 | -1.29% | 5,835,000 | 1兆1795億 | +8.8% | 50.65 | 1.74 |
| 02/27 | 844 | 863 | 840 | 852 | +1.67% | 7,503,000 | 1兆1949億 | +10.65% | 51.31 | 1.77 |
| 02/26 | 820 | 847 | 815 | 838 | +3.2% | 7,127,000 | 1兆1752億 | +9.4% | 50.47 | 1.74 |
| 02/25 | 822 | 823 | 812 | 812 | +0.25% | 2,620,000 | 1兆1388億 | +6.56% | 48.9 | 1.68 |
| 02/24 | 818 | 819 | 798 | 810 | -0.98% | 3,934,000 | 1兆1360億 | +6.72% | 48.78 | 1.68 |
| 02/21 | 798 | 820 | 794 | 818 | +3.41% | 4,063,000 | 1兆1472億 | +8.2% | 49.27 | 1.7 |
| 02/20 | 795 | 800 | 783 | 791 | -1.37% | 4,064,000 | 1兆1093億 | +5.19% | 47.64 | 1.64 |
| 02/19 | 778 | 804 | 773 | 802 | +1.78% | 4,314,000 | 1兆1248億 | +6.93% | 48.3 | 1.66 |
| 02/18 | 773 | 794 | 766 | 788 | +3.82% | 4,060,500 | 1兆1051億 | +5.63% | 47.46 | 1.63 |
| 02/17 | 756 | 764 | 745 | 759 | -0.13% | 2,510,000 | 1兆644億 | +2.02% | 45.71 | 1.57 |
| 02/14 | 774 | 787 | 758 | 760 | -2.31% | 7,754,500 | 1兆659億 | +2.15% | 45.77 | 1.57 |
| 02/13 | 794 | 799 | 774 | 778 | -1.64% | 4,230,000 | 1兆911億 | +4.57% | 46.86 | 1.61 |
| 02/12 | 786 | 796 | 781 | 791 | 0% | 4,186,500 | 1兆1093億 | +6.46% | 47.64 | 1.64 |
| 02/10 | 785 | 792 | 779 | 791 | +1.28% | 3,366,000 | 1兆1093億 | +6.6% | 47.64 | 1.64 |
| 02/07 | 789 | 799 | 776 | 781 | -0.38% | 5,869,500 | 1兆953億 | +5.4% | 47.04 | 1.62 |
| 02/06 | 790 | 796 | 775 | 784 | +3.84% | 12,158,500 | 1兆995億 | +5.8% | 47.22 | 1.62 |
| 02/05 | 756 | 765 | 743 | 755 | +9.58% | 9,552,500 | 1兆588億 | +2.03% | 45.47 | 1.56 |
| 02/04 | 724 | 724 | 688 | 689 | -5.23% | 5,568,500 | 9663億2250万 | -6.89% | 41.5 | 1.43 |
| 02/03 | 724 | 736 | 724 | 727 | -0.95% | 2,909,500 | 1兆196億 | -2.02% | 43.78 | 1.51 |
| 01/31 | 727 | 744 | 721 | 734 | +1.38% | 4,916,000 | 1兆294億 | -1.34% | 44.21 | 1.52 |
| 01/30 | 718 | 726 | 714 | 724 | -3.21% | 4,975,000 | 1兆154億 | -2.69% | 43.6 | 1.5 |
| 01/29 | 730 | 748 | 728 | 748 | +4.03% | 4,214,500 | 1兆490億 | +0.54% | 45.05 | 1.55 |
| 01/28 | 712 | 724 | 711 | 719 | +0.84% | 3,374,000 | 1兆83億 | -3.1% | 43.3 | 1.49 |
| 01/27 | 711 | 720 | 708 | 713 | -2.6% | 4,630,000 | 9999億8250万 | -3.91% | 42.94 | 1.48 |
| 01/24 | 733 | 741 | 723 | 732 | -2.66% | 5,177,000 | 1兆266億 | -1.35% | 44.09 | 1.52 |
| 01/23 | 755 | 765 | 751 | 752 | -0.13% | 3,962,500 | 1兆546億 | +1.48% | 45.29 | 1.56 |
| 01/22 | 746 | 756 | 739 | 753 | +0.67% | 4,326,500 | 1兆560億 | +1.89% | 45.35 | 1.56 |
| 01/21 | 737 | 753 | 734 | 748 | +3.17% | 4,169,500 | 1兆490億 | +1.36% | 45.05 | 1.55 |
| 01/20 | 728 | 732 | 722 | 725 | -1.23% | 2,709,000 | 1兆168億 | -1.63% | 43.66 | 1.5 |
| 01/17 | 719 | 739 | 719 | 734 | +1.38% | 5,103,000 | 1兆294億 | -0.27% | 44.21 | 1.52 |
| 01/16 | 729 | 740 | 722 | 724 | -1.23% | 3,334,000 | 1兆154億 | -1.5% | 43.6 | 1.5 |
| 01/15 | 724 | 735 | 720 | 733 | +3.09% | 4,129,500 | 1兆280億 | -0.27% | 44.15 | 1.52 |
| 01/14 | 720 | 731 | 709 | 711 | -4.56% | 7,362,500 | 9971億7750万 | -3.27% | 42.82 | 1.47 |
| 01/10 | 741 | 746 | 730 | 745 | -1.06% | 8,542,500 | 1兆448億 | +1.22% | 44.87 | 1.54 |
| 01/09 | 751 | 760 | 749 | 753 | -1.44% | 4,005,500 | 1兆560億 | +2.45% | 45.35 | 1.56 |
| 01/08 | 764 | 766 | 756 | 764 | +1.6% | 4,614,500 | 1兆715億 | +3.95% | 46.01 | 1.58 |
| 01/07 | 744 | 757 | 742 | 752 | +0.27% | 3,686,500 | 1兆546億 | +2.45% | 45.29 | 1.56 |
| 01/06 | 762 | 769 | 749 | 750 | -3.35% | 6,841,000 | 1兆518億 | +2.32% | 45.17 | 1.55 |
| 2013 |
| 12/30 | 770 | 778 | 770 | 776 | +0.91% | 3,165,000 | 1兆883億 | +5.87% | 46.74 | 1.61 |
| 12/27 | 773 | 776 | 760 | 769 | 0% | 2,643,500 | 1兆785億 | +5.05% | 46.31 | 1.59 |
| 12/26 | 770 | 775 | 763 | 769 | +1.59% | 3,521,500 | 1兆785億 | +5.05% | 46.31 | 1.59 |
| 12/25 | 749 | 757 | 748 | 757 | +0.93% | 3,493,500 | 1兆616億 | +3.7% | 45.59 | 1.57 |
| 12/24 | 756 | 760 | 748 | 750 | -0.4% | 5,359,500 | 1兆518億 | +2.88% | 45.17 | 1.55 |
| 12/20 | 729 | 754 | 728 | 753 | +1.76% | 4,679,000 | 1兆560億 | +3.43% | 45.35 | 1.56 |
| 12/19 | 738 | 741 | 733 | 740 | +1.65% | 5,155,500 | 1兆378億 | +1.79% | 44.57 | 1.53 |
| 12/18 | 713 | 730 | 711 | 728 | +2.82% | 5,657,500 | 1兆210億 | +0.28% | 43.85 | 1.51 |
| 12/17 | 707 | 715 | 704 | 708 | +0.71% | 3,136,000 | 9929億7000万 | -2.21% | 42.64 | 1.47 |
| 12/16 | 711 | 716 | 702 | 703 | -1.82% | 2,567,000 | 9859億5750万 | -2.77% | 42.34 | 1.46 |
| 12/13 | 708 | 722 | 705 | 716 | +0.99% | 13,633,500 | 1兆41億 | -0.69% | 43.12 | 1.48 |
| 12/12 | 709 | 710 | 700 | 709 | -0.98% | 4,824,000 | 9943億7250万 | -1.25% | 42.7 | 1.47 |
| 12/11 | 716 | 721 | 705 | 716 | -0.97% | 3,002,000 | 1兆41億 | 0% | 43.12 | 1.48 |
| 12/10 | 716 | 724 | 715 | 723 | -0.41% | 2,877,000 | 1兆140億 | +1.4% | 43.54 | 1.5 |
| 12/09 | 724 | 727 | 719 | 726 | +3.42% | 3,948,000 | 1兆182億 | +2.25% | 43.72 | 1.5 |
| 12/06 | 692 | 704 | 690 | 702 | +0.43% | 3,292,500 | 9845億5500万 | -0.57% | 42.28 | 1.45 |
| 12/05 | 713 | 718 | 698 | 699 | -2.51% | 4,105,500 | 9803億4750万 | -0.71% | 42.1 | 1.45 |
| 12/04 | 720 | 726 | 713 | 717 | -2.32% | 3,363,500 | 1兆55億 | +2.14% | 43.18 | 1.49 |
| 12/03 | 738 | 740 | 732 | 734 | +0.41% | 4,216,500 | 1兆294億 | +5.01% | 44.21 | 1.52 |
| 12/02 | 737 | 739 | 720 | 731 | -0.81% | 4,295,500 | 1兆252億 | +5.03% | 44.03 | 1.51 |
| 11/29 | 748 | 755 | 728 | 737 | -1.6% | 5,667,000 | 1兆336億 | +6.5% | 44.39 | 1.53 |
| 11/28 | 739 | 750 | 739 | 749 | +3.03% | 4,359,000 | 1兆504億 | +8.71% | 45.11 | 1.55 |
| 11/27 | 725 | 736 | 722 | 727 | -0.82% | 4,693,000 | 1兆196億 | +6.29% | 43.78 | 1.51 |
| 11/26 | 738 | 750 | 731 | 733 | -3.81% | 6,457,000 | 1兆280億 | +7.64% | 44.15 | 1.52 |
| 11/25 | 756 | 766 | 749 | 762 | +1.46% | 4,042,000 | 1兆687億 | +12.39% | 45.89 | 1.58 |
| 11/22 | 757 | 765 | 748 | 751 | +0.4% | 5,578,500 | 1兆532億 | +11.59% | 45.23 | 1.56 |
| 11/21 | 732 | 751 | 728 | 748 | +2.19% | 5,443,000 | 1兆490億 | +11.81% | 45.05 | 1.55 |
| 11/20 | 730 | 736 | 727 | 732 | +0.41% | 4,013,000 | 1兆266億 | +10.08% | 44.09 | 1.52 |
| 11/19 | 725 | 733 | 720 | 729 | 0% | 4,549,000 | 1兆224億 | +10.12% | 43.91 | 1.51 |
| 11/18 | 720 | 733 | 716 | 729 | +1.25% | 5,437,000 | 1兆224億 | +10.62% | 43.91 | 1.51 |
| 11/15 | 715 | 722 | 705 | 720 | +1.55% | 7,862,000 | 1兆98億 | +9.76% | 43.36 | 1.49 |
| 11/14 | 685 | 720 | 684 | 709 | +4.11% | 11,819,500 | 9943億7250万 | +8.74% | 42.7 | 1.47 |
| 11/13 | 673 | 683 | 663 | 681 | -0.15% | 5,070,000 | 9551億250万 | +4.93% | 41.01 | 1.41 |
| 11/12 | 667 | 682 | 662 | 682 | +3.18% | 7,265,000 | 9565億500万 | +5.41% | 41.07 | 1.41 |
| 11/11 | 658 | 663 | 648 | 661 | +1.85% | 4,477,000 | 9270億5250万 | +2.48% | 39.81 | 1.37 |
| 11/08 | 643 | 654 | 640 | 649 | -1.22% | 4,832,000 | 9102億2250万 | +0.78% | 39.09 | 1.34 |
| 11/07 | 652 | 660 | 649 | 657 | +1.23% | 4,849,500 | 9214億4250万 | +2.02% | 39.57 | 1.36 |
| 11/06 | 650 | 652 | 637 | 649 | +1.56% | 4,100,500 | 9102億2250万 | +0.78% | 39.09 | 1.34 |
| 11/05 | 650 | 654 | 626 | 639 | +3.23% | 7,120,500 | 8961億9750万 | -0.78% | 38.48 | 1.32 |
| 11/01 | 600 | 627 | 587 | 619 | -4.77% | 13,583,000 | 8681億4750万 | -4.18% | 37.28 | 1.28 |
| 10/31 | 656 | 656 | 642 | 650 | -0.76% | 4,394,500 | 9116億2500万 | +0.31% | 39.15 | 1.35 |
| 10/30 | 654 | 660 | 647 | 655 | +0.31% | 8,012,000 | 9186億3750万 | +0.92% | 39.45 | 1.36 |
