株価チャート
2014/04/08～2014/08/29
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2014 |
| 08/29 | 10,823 | 10,850 | 10,740 | 10,850 | -0.35% | 1,236,000 | 3兆4526億 | -1.95% | 44.5 | 5.36 |
| 08/28 | 10,968 | 10,978 | 10,832 | 10,888 | -1.21% | 1,071,000 | 3兆4648億 | -1.63% | 44.66 | 5.38 |
| 08/27 | 11,083 | 11,083 | 10,990 | 11,022 | +0.2% | 789,600 | 3兆5073億 | -0.38% | 45.21 | 5.45 |
| 08/26 | 11,103 | 11,118 | 10,980 | 11,000 | -1.06% | 837,600 | 3兆5004億 | -0.49% | 45.12 | 5.44 |
| 08/25 | 11,022 | 11,137 | 11,018 | 11,118 | +1.38% | 1,089,000 | 3兆5380億 | +0.66% | 45.6 | 5.5 |
| 08/22 | 10,962 | 11,050 | 10,960 | 10,967 | -0.26% | 708,900 | 3兆4898億 | -0.59% | 44.98 | 5.42 |
| 08/21 | 10,998 | 11,023 | 10,967 | 10,995 | +0.56% | 844,200 | 3兆4988億 | -0.33% | 45.1 | 5.44 |
| 08/20 | 10,942 | 10,978 | 10,905 | 10,933 | -0.15% | 655,200 | 3兆4792億 | -0.88% | 44.84 | 5.41 |
| 08/19 | 11,003 | 11,018 | 10,948 | 10,950 | +0.47% | 1,037,100 | 3兆4845億 | -0.75% | 44.91 | 5.41 |
| 08/18 | 10,967 | 10,995 | 10,892 | 10,898 | -1.01% | 937,200 | 3兆4680億 | -1.21% | 44.7 | 5.39 |
| 08/15 | 11,032 | 11,033 | 10,962 | 11,010 | +0.08% | 511,200 | 3兆5036億 | -0.22% | 45.16 | 5.44 |
| 08/14 | 11,000 | 11,053 | 10,982 | 11,002 | +0.36% | 637,800 | 3兆5009億 | -0.36% | 45.12 | 5.44 |
| 08/13 | 10,898 | 10,990 | 10,885 | 10,962 | 0% | 881,400 | 3兆4882億 | -0.75% | 44.96 | 5.42 |
| 08/12 | 11,000 | 11,073 | 10,913 | 10,962 | -0.65% | 957,600 | 3兆4882億 | -0.78% | 44.96 | 5.42 |
| 08/11 | 11,005 | 11,063 | 10,895 | 11,033 | +3.1% | 1,637,100 | 3兆5110億 | -0.22% | 45.25 | 5.46 |
| 08/08 | 10,933 | 10,997 | 10,677 | 10,702 | -3.73% | 3,225,000 | 3兆4054億 | -3.26% | 43.89 | 5.29 |
| 08/07 | 11,015 | 11,197 | 10,990 | 11,117 | +0.09% | 1,436,400 | 3兆5375億 | +0.34% | 45.6 | 5.5 |
| 08/06 | 11,160 | 11,270 | 11,068 | 11,107 | -0.73% | 1,521,600 | 3兆5343億 | +0.25% | 45.55 | 5.49 |
| 08/05 | 11,317 | 11,342 | 11,173 | 11,188 | -1.5% | 1,480,200 | 3兆5603億 | +0.98% | 45.89 | 5.53 |
| 08/04 | 11,337 | 11,428 | 11,317 | 11,358 | -0.22% | 1,106,700 | 3兆6144億 | +2.54% | 46.59 | 5.62 |
| 08/01 | 11,430 | 11,517 | 11,368 | 11,383 | -0.74% | 1,446,300 | 3兆6224億 | +2.82% | 46.69 | 5.63 |
| 07/31 | 11,465 | 11,580 | 11,428 | 11,468 | +1.27% | 2,239,500 | 3兆6494億 | +3.53% | 47.04 | 5.67 |
| 07/30 | 11,310 | 11,467 | 11,307 | 11,325 | +0.01% | 1,477,800 | 3兆6038億 | +2.24% | 46.45 | 5.6 |
| 07/29 | 11,203 | 11,352 | 11,182 | 11,323 | +2.01% | 1,964,100 | 3兆6033億 | +2.14% | 46.44 | 5.6 |
| 07/28 | 10,967 | 11,122 | 10,945 | 11,100 | +1.68% | 1,482,000 | 3兆5322億 | +0.03% | 45.53 | 5.49 |
| 07/25 | 10,787 | 10,928 | 10,780 | 10,917 | +1.41% | 991,800 | 3兆4739億 | -1.76% | 44.78 | 5.4 |
| 07/24 | 10,790 | 10,867 | 10,727 | 10,765 | +0.05% | 1,446,600 | 3兆4256億 | -3.32% | 44.15 | 5.32 |
| 07/23 | 10,783 | 10,822 | 10,737 | 10,760 | -0.22% | 882,000 | 3兆4240億 | -3.52% | 44.13 | 5.32 |
| 07/22 | 10,787 | 10,823 | 10,742 | 10,783 | -0.02% | 1,360,800 | 3兆4314億 | -3.42% | 44.23 | 5.33 |
| 07/18 | 10,792 | 10,860 | 10,728 | 10,785 | -1.58% | 1,591,800 | 3兆4320億 | -3.5% | 44.24 | 5.33 |
| 07/17 | 10,993 | 11,058 | 10,953 | 10,958 | -0.05% | 843,000 | 3兆4871億 | -2.13% | 44.95 | 5.42 |
| 07/16 | 10,987 | 11,007 | 10,872 | 10,963 | -0.48% | 1,123,800 | 3兆4887億 | -2.17% | 44.97 | 5.42 |
| 07/15 | 10,903 | 11,043 | 10,903 | 11,017 | +0.89% | 1,308,300 | 3兆5057億 | -1.85% | 45.19 | 5.45 |
| 07/14 | 10,958 | 10,982 | 10,793 | 10,920 | -0.29% | 1,729,800 | 3兆4749億 | -2.86% | 44.79 | 5.4 |
| 07/11 | 10,997 | 11,133 | 10,852 | 10,952 | -1.94% | 3,210,300 | 3兆4850億 | -2.82% | 44.92 | 5.42 |
| 07/10 | 11,078 | 11,228 | 11,067 | 11,168 | +0.8% | 1,695,600 | 3兆5539億 | -1.12% | 45.81 | 5.52 |
| 07/09 | 11,000 | 11,085 | 10,933 | 11,080 | +0.06% | 1,414,500 | 3兆5258億 | -2.06% | 45.45 | 5.48 |
| 07/08 | 11,127 | 11,178 | 11,050 | 11,073 | -1.07% | 1,341,000 | 3兆5237億 | -2.24% | 45.42 | 5.48 |
| 07/07 | 11,148 | 11,250 | 11,103 | 11,193 | +0.48% | 1,182,900 | 3兆5619億 | -1.39% | 45.91 | 5.53 |
| 07/04 | 11,247 | 11,250 | 11,120 | 11,140 | +0.13% | 1,009,500 | 3兆5449億 | -1.96% | 45.69 | 5.51 |
| 07/03 | 11,267 | 11,288 | 11,110 | 11,125 | +0.12% | 1,699,500 | 3兆5402億 | -2.11% | 45.63 | 5.5 |
| 07/02 | 11,173 | 11,258 | 11,078 | 11,112 | -0.36% | 1,380,600 | 3兆5359億 | -2.3% | 45.58 | 5.49 |
| 07/01 | 11,050 | 11,263 | 11,010 | 11,152 | +0.38% | 1,869,000 | 3兆5486億 | -2.03% | 45.74 | 5.51 |
| 06/30 | 11,212 | 11,263 | 11,050 | 11,110 | -0.91% | 1,530,900 | 3兆5354億 | -2.44% | 45.57 | 5.49 |
| 06/27 | 11,448 | 11,522 | 11,133 | 11,212 | -2.76% | 1,960,200 | 3兆5677億 | -1.57% | 45.99 | 5.54 |
| 06/26 | 11,517 | 11,548 | 11,440 | 11,530 | +0.7% | 926,100 | 3兆6690億 | +1.3% | 47.29 | 5.7 |
| 06/25 | 11,433 | 11,538 | 11,405 | 11,450 | -1.01% | 955,500 | 3兆6436億 | +0.84% | 46.96 | 5.66 |
| 06/24 | 11,427 | 11,632 | 11,407 | 11,567 | -0.19% | 1,079,700 | 3兆6807億 | +2.22% | 47.44 | 5.72 |
| 06/23 | 11,618 | 11,658 | 11,545 | 11,588 | +1.02% | 1,510,200 | 3兆6876億 | +2.75% | 47.53 | 5.73 |
| 06/20 | 11,442 | 11,590 | 11,423 | 11,472 | -0.19% | 1,834,800 | 3兆6505億 | +2.12% | 47.05 | 5.67 |
| 06/19 | 11,232 | 11,498 | 11,177 | 11,493 | +2.6% | 2,123,400 | 3兆6574億 | +2.65% | 47.14 | 5.68 |
| 06/18 | 11,110 | 11,262 | 11,107 | 11,202 | +1.07% | 1,483,500 | 3兆5646億 | +0.36% | 45.94 | 5.54 |
| 06/17 | 11,055 | 11,163 | 11,047 | 11,083 | +0.3% | 1,062,900 | 3兆5269億 | -0.56% | 45.46 | 5.48 |
| 06/16 | 11,203 | 11,278 | 10,973 | 11,050 | -2.43% | 1,937,100 | 3兆5163億 | -0.79% | 45.32 | 5.46 |
| 06/13 | 10,967 | 11,343 | 10,967 | 11,325 | +1.39% | 4,467,300 | 3兆6038億 | +1.86% | 46.45 | 5.6 |
| 06/12 | 11,308 | 11,313 | 11,085 | 11,170 | -2.06% | 2,079,600 | 3兆5545億 | +0.78% | 45.81 | 5.52 |
| 06/11 | 11,433 | 11,537 | 11,370 | 11,405 | -0.35% | 1,046,700 | 3兆6293億 | +3.14% | 46.78 | 5.64 |
| 06/10 | 11,593 | 11,723 | 11,405 | 11,445 | -1.56% | 1,866,900 | 3兆6420億 | +3.9% | 46.94 | 5.66 |
| 06/09 | 11,692 | 11,723 | 11,623 | 11,627 | +0.17% | 1,233,300 | 3兆6998億 | +5.85% | 47.69 | 5.75 |
| 06/06 | 11,665 | 11,682 | 11,508 | 11,607 | 0% | 1,688,700 | 3兆6934億 | +6.03% | 47.61 | 5.74 |
| 06/05 | 11,480 | 11,632 | 11,467 | 11,607 | +1.46% | 1,810,200 | 3兆6934億 | +6.42% | 47.61 | 5.74 |
| 06/04 | 11,613 | 11,670 | 11,370 | 11,440 | -1.91% | 2,091,600 | 3兆6404億 | +5.23% | 46.92 | 5.66 |
| 06/03 | 11,663 | 11,685 | 11,567 | 11,663 | +1.48% | 1,649,100 | 3兆7115億 | +7.5% | 47.84 | 5.77 |
| 06/02 | 11,320 | 11,558 | 11,283 | 11,493 | +2.65% | 1,825,500 | 3兆6574億 | +6.2% | 47.14 | 5.68 |
| 05/30 | 11,405 | 11,470 | 11,140 | 11,197 | -1.25% | 1,998,000 | 3兆5630億 | +3.62% | 45.92 | 5.54 |
| 05/29 | 11,200 | 11,365 | 11,200 | 11,338 | -0.07% | 1,138,200 | 3兆6080億 | +5.02% | 46.5 | 5.61 |
| 05/28 | 11,275 | 11,390 | 11,177 | 11,347 | +0.64% | 1,595,100 | 3兆6107億 | +5.14% | 46.54 | 5.61 |
| 05/27 | 11,140 | 11,343 | 11,133 | 11,275 | +0.8% | 1,687,500 | 3兆5879億 | +4.52% | 46.24 | 5.57 |
| 05/26 | 11,102 | 11,193 | 11,088 | 11,185 | +1.71% | 1,285,500 | 3兆5593億 | +3.74% | 45.87 | 5.53 |
| 05/23 | 10,867 | 11,050 | 10,853 | 10,997 | +1.35% | 1,567,200 | 3兆4993億 | +1.94% | 45.1 | 5.44 |
| 05/22 | 10,647 | 10,850 | 10,602 | 10,850 | +3.5% | 1,980,300 | 3兆4526億 | +0.62% | 44.5 | 5.36 |
| 05/21 | 10,455 | 10,540 | 10,408 | 10,483 | -1.07% | 1,358,400 | 3兆3360億 | -2.81% | 43 | 5.18 |
| 05/20 | 10,523 | 10,660 | 10,512 | 10,597 | +1.26% | 884,700 | 3兆3720億 | -2.05% | 43.46 | 5.24 |
| 05/19 | 10,643 | 10,683 | 10,455 | 10,465 | -0.99% | 1,257,000 | 3兆3301億 | -3.84% | 42.92 | 5.17 |
| 05/16 | 10,403 | 10,582 | 10,373 | 10,570 | -0.46% | 1,430,400 | 3兆3635億 | -3.57% | 43.35 | 5.23 |
| 05/15 | 10,683 | 10,747 | 10,597 | 10,618 | -1.82% | 1,254,300 | 3兆3789億 | -3.89% | 43.55 | 5.25 |
| 05/14 | 10,878 | 11,018 | 10,815 | 10,815 | -0.72% | 1,426,200 | 3兆4415億 | -2.83% | 44.36 | 5.35 |
| 05/13 | 10,707 | 10,930 | 10,672 | 10,893 | +3.48% | 1,966,800 | 3兆4664億 | -2.85% | 44.68 | 5.39 |
| 05/12 | 10,438 | 10,572 | 10,425 | 10,527 | +0.35% | 1,055,400 | 3兆3498億 | -6.75% | 43.17 | 5.2 |
| 05/09 | 10,453 | 10,543 | 10,422 | 10,490 | -0.3% | 1,858,500 | 3兆3381億 | -7.75% | 43.02 | 5.19 |
| 05/08 | 10,440 | 10,633 | 10,440 | 10,522 | +1.99% | 1,827,600 | 3兆3482億 | -8.07% | 43.15 | 5.2 |
| 05/07 | 10,533 | 10,557 | 10,317 | 10,317 | -3.4% | 3,100,500 | 3兆2829億 | -10.47% | 42.31 | 5.1 |
| 05/02 | 10,585 | 10,740 | 10,583 | 10,680 | -0.19% | 1,506,300 | 3兆3985億 | -8.05% | 43.8 | 5.28 |
| 05/01 | 10,600 | 10,740 | 10,567 | 10,700 | +1.04% | 1,498,800 | 3兆4049億 | -8.42% | 43.89 | 5.29 |
| 04/30 | 10,713 | 10,743 | 10,562 | 10,590 | -1.15% | 2,006,400 | 3兆3699億 | -9.76% | 43.43 | 5.24 |
| 04/28 | 10,797 | 10,865 | 10,670 | 10,713 | -1.92% | 2,805,000 | 3兆4092億 | -9.14% | 43.94 | 5.3 |
| 04/25 | 10,858 | 11,073 | 10,813 | 10,923 | -0.32% | 1,824,000 | 3兆4760億 | -7.8% | 44.8 | 5.4 |
| 04/24 | 11,098 | 11,155 | 10,943 | 10,958 | -1.2% | 1,427,700 | 3兆4871億 | -7.77% | 44.95 | 5.42 |
| 04/23 | 11,040 | 11,143 | 10,938 | 11,092 | +1.26% | 1,441,500 | 3兆5296億 | -7% | 45.49 | 5.48 |
| 04/22 | 11,268 | 11,365 | 10,947 | 10,953 | -2.49% | 1,671,300 | 3兆4855億 | -8.39% | 44.92 | 5.42 |
| 04/21 | 11,275 | 11,420 | 11,222 | 11,233 | -0.03% | 1,204,200 | 3兆5746億 | -6.35% | 46.07 | 5.55 |
| 04/18 | 11,243 | 11,385 | 11,187 | 11,237 | +0.84% | 1,386,300 | 3兆5757億 | -6.54% | 46.09 | 5.56 |
| 04/17 | 11,202 | 11,248 | 11,040 | 11,143 | -1.53% | 1,996,800 | 3兆5460億 | -7.62% | 45.7 | 5.51 |
| 04/16 | 10,973 | 11,317 | 10,933 | 11,317 | +3.95% | 2,649,600 | 3兆6012億 | -6.54% | 46.41 | 5.6 |
| 04/15 | 11,068 | 11,083 | 10,835 | 10,887 | -0.41% | 2,231,100 | 3兆4643億 | -10.47% | 44.65 | 5.38 |
| 04/14 | 11,040 | 11,047 | 10,742 | 10,932 | -3.03% | 3,263,700 | 3兆4786億 | -10.59% | 44.84 | 5.4 |
| 04/11 | 11,537 | 11,625 | 11,010 | 11,273 | -7.87% | 8,066,400 | 3兆5874億 | -8.36% | 46.24 | 5.57 |
| 04/10 | 12,567 | 12,598 | 12,128 | 12,237 | -1.45% | 1,905,900 | 3兆8939億 | -0.94% | 50.19 | 6.05 |
| 04/09 | 12,650 | 12,732 | 12,417 | 12,417 | -2.54% | 1,992,600 | 3兆9512億 | +0.49% | 50.93 | 6.14 |
| 04/08 | 12,690 | 12,923 | 12,640 | 12,740 | +0.65% | 1,990,800 | 4兆541億 | +3.26% | 52.25 | 6.3 |
