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 | 1,765 | 1,770 | 1,715 | 1,751 | +0.57% | 4,118,000 | 1兆1563億 | -4.11% | 11.3 | 1.17 |
| 03/28 | 1,693 | 1,744 | 1,665 | 1,741 | +3.32% | 4,775,000 | 1兆1497億 | -4.92% | 11.24 | 1.16 |
| 03/27 | 1,628 | 1,690 | 1,592 | 1,685 | +1.69% | 5,453,000 | 1兆1128億 | -8.22% | 10.88 | 1.13 |
| 03/26 | 1,699 | 1,709 | 1,645 | 1,657 | -2.18% | 7,650,000 | 1兆943億 | -10.09% | 10.7 | 1.11 |
| 03/25 | 1,700 | 1,713 | 1,650 | 1,694 | -2.25% | 4,696,000 | 1兆1187億 | -8.53% | 10.94 | 1.13 |
| 03/24 | 1,751 | 1,773 | 1,723 | 1,733 | -0.57% | 3,679,000 | 1兆1445億 | -6.63% | 11.19 | 1.16 |
| 03/20 | 1,820 | 1,820 | 1,743 | 1,743 | -2.84% | 2,470,000 | 1兆1511億 | -6.24% | 11.25 | 1.16 |
| 03/19 | 1,800 | 1,812 | 1,769 | 1,794 | +0.45% | 2,167,000 | 1兆1847億 | -3.65% | 11.58 | 1.2 |
| 03/18 | 1,823 | 1,825 | 1,786 | 1,786 | -0.06% | 1,937,000 | 1兆1795億 | -4.18% | 11.53 | 1.19 |
| 03/17 | 1,814 | 1,816 | 1,778 | 1,787 | -1.76% | 2,194,000 | 1兆1801億 | -4.28% | 11.54 | 1.19 |
| 03/14 | 1,832 | 1,845 | 1,813 | 1,819 | -3.6% | 5,022,000 | 1兆2013億 | -2.68% | 11.74 | 1.22 |
| 03/13 | 1,909 | 1,921 | 1,883 | 1,887 | -0.53% | 2,050,000 | 1兆2462億 | +0.96% | 12.18 | 1.26 |
| 03/12 | 1,919 | 1,931 | 1,896 | 1,897 | -2.27% | 1,703,000 | 1兆2528億 | +1.61% | 12.25 | 1.27 |
| 03/11 | 1,940 | 1,947 | 1,929 | 1,941 | +0.47% | 1,622,000 | 1兆2818億 | +4.24% | 12.53 | 1.3 |
| 03/10 | 1,933 | 1,950 | 1,921 | 1,932 | -0.57% | 2,085,000 | 1兆2759億 | +3.82% | 12.47 | 1.29 |
| 03/07 | 1,938 | 1,955 | 1,926 | 1,943 | +1.67% | 3,650,000 | 1兆2831億 | +4.29% | 12.54 | 1.3 |
| 03/06 | 1,875 | 1,921 | 1,870 | 1,911 | +2.25% | 2,777,000 | 1兆2620億 | +2.58% | 12.34 | 1.28 |
| 03/05 | 1,850 | 1,877 | 1,846 | 1,869 | +1.41% | 2,451,000 | 1兆2343億 | +0.21% | 12.07 | 1.25 |
| 03/04 | 1,847 | 1,861 | 1,839 | 1,843 | -0.54% | 1,926,000 | 1兆2171億 | -1.29% | 11.9 | 1.23 |
| 03/03 | 1,840 | 1,857 | 1,820 | 1,853 | +0.38% | 2,232,000 | 1兆2237億 | -0.91% | 11.96 | 1.24 |
| 02/28 | 1,847 | 1,850 | 1,816 | 1,846 | -0.22% | 3,854,000 | 1兆2191億 | -1.55% | 11.92 | 1.23 |
| 02/27 | 1,893 | 1,904 | 1,849 | 1,850 | -2.68% | 2,282,000 | 1兆2217億 | -1.7% | 11.94 | 1.24 |
| 02/26 | 1,884 | 1,914 | 1,882 | 1,901 | -0.73% | 1,412,000 | 1兆2554億 | +0.58% | 12.27 | 1.27 |
| 02/25 | 1,881 | 1,920 | 1,877 | 1,915 | +2.35% | 2,399,000 | 1兆2647億 | +1.06% | 12.36 | 1.28 |
| 02/24 | 1,884 | 1,896 | 1,847 | 1,871 | -0.69% | 2,784,000 | 1兆2356億 | -1.53% | 12.08 | 1.25 |
| 02/21 | 1,878 | 1,888 | 1,861 | 1,884 | +1.62% | 2,214,000 | 1兆2442億 | -1.21% | 12.16 | 1.26 |
| 02/20 | 1,910 | 1,925 | 1,849 | 1,854 | -0.86% | 3,346,000 | 1兆2244億 | -3.08% | 11.97 | 1.24 |
| 02/19 | 1,858 | 1,871 | 1,842 | 1,870 | +0.27% | 2,113,000 | 1兆2349億 | -2.5% | 12.07 | 1.25 |
| 02/18 | 1,829 | 1,873 | 1,797 | 1,865 | +2.75% | 3,047,000 | 1兆2316億 | -2.86% | 12.04 | 1.25 |
| 02/17 | 1,802 | 1,820 | 1,780 | 1,815 | +1.45% | 1,831,000 | 1兆1986億 | -5.67% | 11.72 | 1.21 |
| 02/14 | 1,832 | 1,835 | 1,771 | 1,789 | -2.67% | 3,410,000 | 1兆1814億 | -7.35% | 11.55 | 1.2 |
| 02/13 | 1,855 | 1,861 | 1,828 | 1,838 | -0.33% | 2,472,000 | 1兆2138億 | -5.21% | 11.87 | 1.23 |
| 02/12 | 1,895 | 1,895 | 1,831 | 1,844 | -0.65% | 3,105,000 | 1兆2178億 | -5.14% | 11.9 | 1.23 |
| 02/10 | 1,875 | 1,900 | 1,841 | 1,856 | +1.14% | 2,036,000 | 1兆2257億 | -4.82% | 11.98 | 1.24 |
| 02/07 | 1,846 | 1,857 | 1,816 | 1,835 | +1.05% | 1,770,000 | 1兆2118億 | -6.23% | 11.85 | 1.23 |
| 02/06 | 1,810 | 1,841 | 1,810 | 1,816 | -0.82% | 1,819,000 | 1兆1993億 | -7.58% | 11.72 | 1.21 |
| 02/05 | 1,810 | 1,837 | 1,799 | 1,831 | +2.46% | 3,144,000 | 1兆2092億 | -7.2% | 11.82 | 1.22 |
| 02/04 | 1,860 | 1,860 | 1,787 | 1,787 | -6.88% | 3,705,000 | 1兆1801億 | -9.7% | 11.54 | 1.19 |
| 02/03 | 1,969 | 1,972 | 1,911 | 1,919 | -2.29% | 2,177,000 | 1兆2673億 | -3.42% | 12.39 | 1.28 |
| 01/31 | 1,959 | 1,970 | 1,945 | 1,964 | +1.03% | 2,478,000 | 1兆2970億 | -1.31% | 12.68 | 1.31 |
| 01/30 | 1,938 | 1,948 | 1,914 | 1,944 | -1.22% | 3,831,000 | 1兆2838億 | -2.36% | 12.55 | 1.3 |
| 01/29 | 1,946 | 1,968 | 1,937 | 1,968 | +2.93% | 1,449,000 | 1兆2997億 | -1.2% | 12.71 | 1.31 |
| 01/28 | 1,941 | 1,946 | 1,912 | 1,912 | -0.68% | 2,258,000 | 1兆2627億 | -3.97% | 12.34 | 1.28 |
| 01/27 | 1,912 | 1,946 | 1,912 | 1,925 | -2.63% | 2,777,000 | 1兆2713億 | -3.31% | 12.43 | 1.29 |
| 01/24 | 1,984 | 1,998 | 1,966 | 1,977 | -1.89% | 2,276,000 | 1兆3056億 | -0.7% | 12.76 | 1.32 |
| 01/23 | 2,060 | 2,065 | 2,015 | 2,015 | -1.61% | 1,930,000 | 1兆3307億 | +1.31% | 13.01 | 1.35 |
| 01/22 | 2,030 | 2,058 | 2,021 | 2,048 | +0.39% | 1,693,000 | 1兆3525億 | +3.07% | 13.22 | 1.37 |
| 01/21 | 2,052 | 2,077 | 2,040 | 2,040 | -0.2% | 2,836,000 | 1兆3472億 | +2.87% | 13.17 | 1.36 |
| 01/20 | 2,067 | 2,078 | 2,036 | 2,044 | +0.34% | 1,602,000 | 1兆3499億 | +3.23% | 13.2 | 1.37 |
| 01/17 | 2,067 | 2,080 | 2,028 | 2,037 | +0.54% | 3,007,000 | 1兆3452億 | +3.09% | 13.15 | 1.36 |
| 01/16 | 1,999 | 2,051 | 1,995 | 2,026 | +1.81% | 4,052,000 | 1兆3380億 | +2.74% | 13.08 | 1.35 |
| 01/15 | 1,951 | 1,990 | 1,941 | 1,990 | +3.81% | 2,903,000 | 1兆3142億 | +1.07% | 12.85 | 1.33 |
| 01/14 | 1,941 | 1,943 | 1,911 | 1,917 | -2.84% | 3,358,000 | 1兆2660億 | -2.59% | 12.38 | 1.28 |
| 01/10 | 1,960 | 1,976 | 1,960 | 1,973 | -0.3% | 2,518,000 | 1兆3030億 | +0.1% | 12.74 | 1.32 |
| 01/09 | 1,979 | 1,996 | 1,970 | 1,979 | -1.05% | 2,824,000 | 1兆3069億 | +0.35% | 12.78 | 1.32 |
| 01/08 | 1,982 | 2,000 | 1,971 | 2,000 | +2.15% | 1,315,000 | 1兆3208億 | +1.47% | 12.91 | 1.34 |
| 01/07 | 1,980 | 1,993 | 1,951 | 1,958 | -1.9% | 3,355,000 | 1兆2931億 | -0.61% | 12.64 | 1.31 |
| 01/06 | 2,035 | 2,051 | 1,980 | 1,996 | -1.92% | 3,014,000 | 1兆3182億 | +1.27% | 12.89 | 1.33 |
| 2013 |
| 12/30 | 2,052 | 2,055 | 2,027 | 2,035 | +0.15% | 2,168,000 | 1兆3439億 | +3.3% | 13.14 | 1.36 |
| 12/27 | 2,017 | 2,034 | 2,009 | 2,032 | +0.94% | 1,295,000 | 1兆3419億 | +3.3% | 13.12 | 1.36 |
| 12/26 | 1,985 | 2,018 | 1,974 | 2,013 | +2.03% | 1,696,000 | 1兆3294億 | +2.49% | 13 | 1.34 |
| 12/25 | 1,986 | 1,989 | 1,966 | 1,973 | -0.45% | 1,769,000 | 1兆3030億 | +0.56% | 12.74 | 1.32 |
| 12/24 | 1,998 | 1,999 | 1,976 | 1,982 | -0.65% | 1,938,000 | 1兆3089億 | +1.07% | 12.8 | 1.32 |
| 12/20 | 1,989 | 1,995 | 1,981 | 1,995 | +0.4% | 2,723,000 | 1兆3175億 | +1.79% | 12.88 | 1.33 |
| 12/19 | 1,980 | 1,987 | 1,975 | 1,987 | +0.91% | 3,264,000 | 1兆3122億 | +1.48% | 12.83 | 1.33 |
| 12/18 | 1,932 | 1,969 | 1,919 | 1,969 | +1.49% | 2,860,000 | 1兆3003億 | +0.77% | 12.71 | 1.32 |
| 12/17 | 1,926 | 1,943 | 1,915 | 1,940 | +0.99% | 2,062,000 | 1兆2812億 | -0.51% | 12.52 | 1.3 |
| 12/16 | 1,931 | 1,931 | 1,901 | 1,921 | -0.26% | 1,944,000 | 1兆2686億 | -1.39% | 12.4 | 1.28 |
| 12/13 | 1,928 | 1,949 | 1,903 | 1,926 | -0.57% | 4,802,000 | 1兆2719億 | -1.03% | 12.43 | 1.29 |
| 12/12 | 1,949 | 1,960 | 1,923 | 1,937 | -0.97% | 1,745,000 | 1兆2792億 | -0.36% | 12.51 | 1.29 |
| 12/11 | 1,950 | 1,978 | 1,944 | 1,956 | -0.15% | 2,243,000 | 1兆2917億 | +0.72% | 12.63 | 1.31 |
| 12/10 | 1,983 | 1,988 | 1,958 | 1,959 | -0.1% | 2,124,000 | 1兆2937億 | +0.98% | 12.65 | 1.31 |
| 12/09 | 1,960 | 1,975 | 1,950 | 1,961 | +1.29% | 2,260,000 | 1兆2950億 | +1.19% | 12.66 | 1.31 |
| 12/06 | 1,916 | 1,942 | 1,916 | 1,936 | +0.26% | 2,588,000 | 1兆2785億 | -0.05% | 12.5 | 1.29 |
| 12/05 | 1,945 | 1,959 | 1,925 | 1,931 | -0.87% | 2,335,000 | 1兆2752億 | -0.36% | 12.47 | 1.29 |
| 12/04 | 1,995 | 1,995 | 1,946 | 1,948 | -1.91% | 3,371,000 | 1兆2865億 | +0.46% | 12.58 | 1.3 |
| 12/03 | 1,992 | 1,992 | 1,979 | 1,986 | +0.3% | 2,345,000 | 1兆3115億 | +2.48% | 12.82 | 1.33 |
| 12/02 | 1,990 | 1,995 | 1,969 | 1,980 | -0.5% | 2,101,000 | 1兆3076億 | +2.27% | 12.78 | 1.32 |
| 11/29 | 1,984 | 1,990 | 1,972 | 1,990 | +0.71% | 2,387,000 | 1兆3142億 | +3% | 12.85 | 1.33 |
| 11/28 | 1,979 | 1,981 | 1,968 | 1,976 | +0.51% | 1,622,000 | 1兆3049億 | +2.44% | 12.76 | 1.32 |
| 11/27 | 1,963 | 1,980 | 1,960 | 1,966 | -0.41% | 1,580,000 | 1兆2983億 | +2.08% | 12.69 | 1.31 |
| 11/26 | 1,981 | 1,990 | 1,967 | 1,974 | -0.4% | 3,719,000 | 1兆3036億 | +2.6% | 12.74 | 1.32 |
| 11/25 | 1,966 | 1,982 | 1,947 | 1,982 | +1.12% | 5,331,000 | 1兆3089億 | +3.23% | 12.8 | 1.32 |
| 11/22 | 1,969 | 1,989 | 1,954 | 1,960 | -0.15% | 4,666,000 | 1兆2944億 | +2.35% | 12.65 | 1.31 |
| 11/21 | 1,949 | 1,963 | 1,943 | 1,963 | +0.98% | 3,013,000 | 1兆2964億 | +2.77% | 12.67 | 1.31 |
| 11/20 | 1,959 | 1,964 | 1,937 | 1,944 | -0.61% | 1,903,000 | 1兆2838億 | +2.05% | 12.55 | 1.3 |
| 11/19 | 1,951 | 1,960 | 1,941 | 1,956 | +0.36% | 2,984,000 | 1兆2917億 | +2.89% | 12.63 | 1.31 |
| 11/18 | 1,947 | 1,957 | 1,935 | 1,949 | +0.31% | 3,240,000 | 1兆2871億 | +2.8% | 12.58 | 1.3 |
| 11/15 | 1,901 | 1,947 | 1,888 | 1,943 | +2.21% | 4,097,000 | 1兆2831億 | +2.75% | 12.54 | 1.3 |
| 11/14 | 1,879 | 1,917 | 1,878 | 1,901 | +1.39% | 2,386,000 | 1兆2554億 | +0.9% | 12.27 | 1.27 |
| 11/13 | 1,890 | 1,902 | 1,860 | 1,875 | -0.85% | 3,220,000 | 1兆2382億 | -0.11% | 12.11 | 1.25 |
| 11/12 | 1,864 | 1,906 | 1,864 | 1,891 | +1.45% | 2,372,000 | 1兆2488億 | +1.01% | 12.21 | 1.26 |
| 11/11 | 1,903 | 1,919 | 1,839 | 1,864 | 0% | 3,549,000 | 1兆2310億 | -0.16% | 12.03 | 1.25 |
| 11/08 | 1,866 | 1,907 | 1,835 | 1,864 | -1.43% | 5,066,000 | 1兆2310億 | +0.05% | 12.03 | 1.25 |
| 11/07 | 1,902 | 1,923 | 1,884 | 1,891 | -1.3% | 2,246,000 | 1兆2488億 | +1.61% | 12.21 | 1.26 |
| 11/06 | 1,913 | 1,934 | 1,901 | 1,916 | +0.1% | 2,290,000 | 1兆2653億 | +3.01% | 12.37 | 1.28 |
| 11/05 | 1,939 | 1,945 | 1,908 | 1,914 | -0.16% | 2,980,000 | 1兆2640億 | +3.07% | 12.36 | 1.28 |
| 11/01 | 1,960 | 1,960 | 1,908 | 1,917 | -2.24% | 2,600,000 | 1兆2660億 | +3.29% | 12.38 | 1.28 |
| 10/31 | 1,955 | 1,969 | 1,952 | 1,961 | +0.2% | 3,848,000 | 1兆2950億 | +5.71% | 12.66 | 1.31 |
| 10/30 | 1,945 | 1,960 | 1,945 | 1,957 | +1.29% | 3,606,000 | 1兆2924億 | +5.73% | 12.63 | 1.31 |
