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 | 3,622 | 3,632 | 3,552 | 3,590 | +0.25% | 739,000 | 9300億1万 | -1.37% | 19.21 | 2.42 |
| 03/28 | 3,536 | 3,599 | 3,516 | 3,581 | +1.39% | 1,125,000 | 9276億6853万 | -1.76% | 19.16 | 2.41 |
| 03/27 | 3,445 | 3,545 | 3,400 | 3,532 | +0.23% | 1,285,000 | 9149億7494万 | -3.15% | 18.9 | 2.38 |
| 03/26 | 3,466 | 3,543 | 3,460 | 3,524 | +3.22% | 1,514,000 | 9129億252万 | -3.61% | 18.85 | 2.37 |
| 03/25 | 3,425 | 3,464 | 3,412 | 3,414 | -1.84% | 971,000 | 8844億669万 | -6.87% | 18.27 | 2.3 |
| 03/24 | 3,567 | 3,584 | 3,468 | 3,478 | +0.43% | 1,680,000 | 9009億8608万 | -5.41% | 18.61 | 2.34 |
| 03/20 | 3,589 | 3,590 | 3,463 | 3,463 | -3.24% | 1,005,000 | 8971億29万 | -6.02% | 18.53 | 2.33 |
| 03/19 | 3,571 | 3,617 | 3,519 | 3,579 | +0.59% | 889,000 | 9271億5043万 | -3.09% | 19.15 | 2.41 |
| 03/18 | 3,641 | 3,655 | 3,553 | 3,558 | +0.08% | 676,000 | 9217億1032万 | -3.81% | 19.04 | 2.4 |
| 03/17 | 3,530 | 3,588 | 3,506 | 3,555 | +0.48% | 1,246,000 | 9209億3316万 | -4.02% | 19.02 | 2.4 |
| 03/14 | 3,615 | 3,624 | 3,530 | 3,538 | -3.17% | 3,238,000 | 9165億2926万 | -4.58% | 18.93 | 2.38 |
| 03/13 | 3,640 | 3,682 | 3,633 | 3,654 | -0.03% | 826,000 | 9465億7940万 | -1.56% | 19.55 | 2.46 |
| 03/12 | 3,674 | 3,706 | 3,651 | 3,655 | -1.72% | 1,344,000 | 9468億3845万 | -1.62% | 19.56 | 2.46 |
| 03/11 | 3,735 | 3,745 | 3,692 | 3,719 | +0.6% | 667,000 | 9634億1784万 | +0.13% | 19.9 | 2.51 |
| 03/10 | 3,710 | 3,747 | 3,694 | 3,697 | -1.36% | 958,000 | 9577億1867万 | -0.56% | 19.78 | 2.49 |
| 03/07 | 3,767 | 3,785 | 3,718 | 3,748 | -1% | 1,161,000 | 9709億3037万 | +0.56% | 20.05 | 2.53 |
| 03/06 | 3,719 | 3,794 | 3,705 | 3,786 | +1.07% | 737,000 | 9807億7438万 | +1.34% | 20.26 | 2.55 |
| 03/05 | 3,730 | 3,767 | 3,710 | 3,746 | +0.73% | 776,000 | 9704億1227万 | -0.05% | 20.04 | 2.52 |
| 03/04 | 3,631 | 3,731 | 3,622 | 3,719 | +1.53% | 842,000 | 9634億1784万 | -0.96% | 19.9 | 2.51 |
| 03/03 | 3,716 | 3,754 | 3,630 | 3,663 | -2.66% | 1,113,000 | 9489億1087万 | -2.68% | 19.6 | 2.47 |
| 02/28 | 3,765 | 3,814 | 3,738 | 3,763 | -1.1% | 744,000 | 9748億1617万 | -0.42% | 20.13 | 2.54 |
| 02/27 | 3,820 | 3,830 | 3,760 | 3,805 | +0.26% | 958,000 | 9856億9639万 | +0.29% | 20.36 | 2.56 |
| 02/26 | 3,726 | 3,815 | 3,715 | 3,795 | +0.53% | 1,841,000 | 9831億586万 | -0.26% | 20.3 | 2.56 |
| 02/25 | 3,740 | 3,786 | 3,726 | 3,775 | +2.72% | 1,212,000 | 9779億2480万 | -1.18% | 20.2 | 2.54 |
| 02/24 | 3,680 | 3,730 | 3,620 | 3,675 | -0.73% | 1,331,000 | 9520億1951万 | -4.17% | 19.66 | 2.48 |
| 02/21 | 3,665 | 3,720 | 3,660 | 3,702 | +1.65% | 1,353,000 | 9590億1394万 | -4.02% | 19.81 | 2.49 |
| 02/20 | 3,723 | 3,738 | 3,640 | 3,642 | -2.96% | 1,726,000 | 9434億7076万 | -6.01% | 19.49 | 2.45 |
| 02/19 | 3,703 | 3,759 | 3,701 | 3,753 | -0.27% | 584,000 | 9722億2564万 | -3.7% | 20.08 | 2.53 |
| 02/18 | 3,728 | 3,789 | 3,670 | 3,763 | +1.87% | 1,235,000 | 9748億1617万 | -3.71% | 20.13 | 2.54 |
| 02/17 | 3,669 | 3,704 | 3,628 | 3,694 | +0.74% | 799,000 | 9569億4151万 | -5.69% | 19.76 | 2.49 |
| 02/14 | 3,739 | 3,776 | 3,662 | 3,667 | -0.35% | 2,143,000 | 9499億4709万 | -6.69% | 19.62 | 2.47 |
| 02/13 | 3,681 | 3,720 | 3,663 | 3,680 | -1.02% | 1,243,000 | 9533億1477万 | -6.79% | 19.69 | 2.48 |
| 02/12 | 3,783 | 3,805 | 3,701 | 3,718 | +0.7% | 1,536,000 | 9631億5879万 | -6.11% | 19.89 | 2.5 |
| 02/10 | 3,674 | 3,704 | 3,660 | 3,692 | +1.12% | 1,403,000 | 9564億2341万 | -7.05% | 19.75 | 2.49 |
| 02/07 | 3,700 | 3,718 | 3,625 | 3,651 | +0.16% | 1,570,000 | 9458億224万 | -8.47% | 19.53 | 2.46 |
| 02/06 | 3,710 | 3,739 | 3,645 | 3,645 | -1.96% | 1,064,000 | 9442億4792万 | -9.03% | 19.5 | 2.46 |
| 02/05 | 3,702 | 3,754 | 3,660 | 3,718 | +2.37% | 1,330,000 | 9631億5879万 | -7.67% | 19.89 | 2.5 |
| 02/04 | 3,716 | 3,738 | 3,632 | 3,632 | -4.97% | 1,781,000 | 9408億8023万 | -10.12% | 19.43 | 2.45 |
| 02/03 | 3,862 | 3,891 | 3,822 | 3,822 | -2.35% | 893,000 | 9901億29万 | -5.7% | 20.45 | 2.57 |
| 01/31 | 3,991 | 3,994 | 3,880 | 3,914 | -1.76% | 855,000 | 1兆139億 | -3.55% | 20.94 | 2.64 |
| 01/30 | 4,023 | 4,033 | 3,951 | 3,984 | -2.21% | 1,022,000 | 1兆320億 | -1.82% | 21.32 | 2.68 |
| 01/29 | 3,980 | 4,075 | 3,980 | 4,074 | +3.88% | 984,000 | 1兆553億 | +0.52% | 21.8 | 2.74 |
| 01/28 | 3,969 | 3,990 | 3,922 | 3,922 | -0.58% | 891,000 | 1兆160億 | -2.94% | 20.98 | 2.64 |
| 01/27 | 3,976 | 3,995 | 3,941 | 3,945 | -2.5% | 1,251,000 | 1兆219億 | -2.21% | 21.11 | 2.66 |
| 01/24 | 4,050 | 4,101 | 4,012 | 4,046 | -2.2% | 1,476,000 | 1兆481億 | +0.4% | 21.65 | 2.73 |
| 01/23 | 4,155 | 4,190 | 4,106 | 4,137 | +1.27% | 1,364,000 | 1兆717億 | +2.88% | 22.13 | 2.79 |
| 01/22 | 4,102 | 4,117 | 4,050 | 4,085 | -1.8% | 1,522,000 | 1兆582億 | +1.84% | 21.86 | 2.75 |
| 01/21 | 4,174 | 4,189 | 4,134 | 4,160 | +0.41% | 960,000 | 1兆776億 | +3.92% | 22.26 | 2.8 |
| 01/20 | 4,239 | 4,239 | 4,127 | 4,143 | -2.29% | 1,126,000 | 1兆732億 | +3.76% | 22.17 | 2.79 |
| 01/17 | 4,151 | 4,259 | 4,135 | 4,240 | +2.27% | 1,687,000 | 1兆983億 | +6.59% | 22.68 | 2.86 |
| 01/16 | 4,150 | 4,206 | 4,140 | 4,146 | -1.29% | 2,226,000 | 1兆740億 | +4.75% | 22.18 | 2.79 |
| 01/15 | 4,100 | 4,200 | 4,100 | 4,200 | +4.71% | 2,073,000 | 1兆880億 | +6.44% | 22.47 | 2.83 |
| 01/14 | 4,020 | 4,129 | 4,000 | 4,011 | +0.15% | 2,540,000 | 1兆390億 | +1.91% | 21.46 | 2.7 |
| 01/10 | 3,975 | 4,005 | 3,915 | 4,005 | -0.37% | 2,072,000 | 1兆375億 | +1.91% | 21.43 | 2.7 |
| 01/09 | 4,085 | 4,085 | 4,010 | 4,020 | -2.07% | 915,000 | 1兆413億 | +2.5% | 21.51 | 2.71 |
| 01/08 | 4,035 | 4,115 | 4,015 | 4,105 | +3.14% | 1,025,000 | 1兆634億 | +4.85% | 21.96 | 2.77 |
| 01/07 | 4,010 | 4,030 | 3,980 | 3,980 | -1% | 1,043,000 | 1兆310億 | +2.03% | 21.29 | 2.68 |
| 01/06 | 4,100 | 4,135 | 4,005 | 4,020 | -2.55% | 1,453,000 | 1兆413億 | +3.29% | 21.51 | 2.71 |
| 2013 |
| 12/30 | 4,140 | 4,140 | 4,090 | 4,125 | +0.61% | 914,000 | 1兆685億 | +6.26% | 22.07 | 2.78 |
| 12/27 | 4,175 | 4,175 | 4,085 | 4,100 | -1.09% | 1,005,000 | 1兆621億 | +6% | 21.94 | 2.76 |
| 12/26 | 4,090 | 4,170 | 4,085 | 4,145 | +2.09% | 1,075,000 | 1兆737億 | +7.47% | 22.18 | 2.79 |
| 12/25 | 3,945 | 4,065 | 3,940 | 4,060 | +2.92% | 2,050,000 | 1兆517億 | +5.67% | 21.72 | 2.74 |
| 12/24 | 3,950 | 3,970 | 3,930 | 3,945 | +0.13% | 1,456,000 | 1兆219億 | +2.98% | 21.11 | 2.66 |
| 12/20 | 3,900 | 3,940 | 3,885 | 3,940 | +0.51% | 1,187,000 | 1兆206億 | +3.01% | 21.08 | 2.65 |
| 12/19 | 3,905 | 3,940 | 3,890 | 3,920 | +1.69% | 1,933,000 | 1兆154億 | +2.64% | 20.97 | 2.64 |
| 12/18 | 3,775 | 3,855 | 3,770 | 3,855 | +2.12% | 1,213,000 | 9986億4904万 | +1.1% | 20.63 | 2.6 |
| 12/17 | 3,760 | 3,795 | 3,760 | 3,775 | +0.67% | 748,000 | 9779億2480万 | -0.87% | 20.2 | 2.54 |
| 12/16 | 3,820 | 3,835 | 3,750 | 3,750 | -1.96% | 809,000 | 9714億4848万 | -1.52% | 20.06 | 2.53 |
| 12/13 | 3,825 | 3,865 | 3,790 | 3,825 | -0.13% | 3,165,000 | 9908億7745万 | +0.47% | 20.47 | 2.58 |
| 12/12 | 3,815 | 3,840 | 3,805 | 3,830 | -1.42% | 995,000 | 9921億7271万 | +0.71% | 20.49 | 2.58 |
| 12/11 | 3,850 | 3,900 | 3,850 | 3,885 | -0.26% | 830,000 | 1兆64億 | +2.29% | 20.79 | 2.62 |
| 12/10 | 3,885 | 3,900 | 3,865 | 3,895 | -0.13% | 740,000 | 1兆90億 | +2.69% | 20.84 | 2.62 |
| 12/09 | 3,845 | 3,900 | 3,825 | 3,900 | +3.45% | 1,087,000 | 1兆103億 | +2.98% | 20.87 | 2.63 |
| 12/06 | 3,740 | 3,780 | 3,720 | 3,770 | +0.4% | 985,000 | 9766億2954万 | -0.24% | 20.17 | 2.54 |
| 12/05 | 3,835 | 3,850 | 3,745 | 3,755 | -1.96% | 1,131,000 | 9727億4374万 | -0.61% | 20.09 | 2.53 |
| 12/04 | 3,870 | 3,890 | 3,825 | 3,830 | -3.04% | 1,234,000 | 9921億7271万 | +1.35% | 20.49 | 2.58 |
| 12/03 | 3,890 | 3,955 | 3,875 | 3,950 | +2.46% | 1,649,000 | 1兆232億 | +4.64% | 21.13 | 2.66 |
| 12/02 | 3,815 | 3,865 | 3,815 | 3,855 | +1.05% | 667,000 | 9986億4904万 | +2.31% | 20.63 | 2.6 |
| 11/29 | 3,845 | 3,845 | 3,770 | 3,815 | -1.04% | 1,360,000 | 9882億8692万 | +1.44% | 20.41 | 2.57 |
| 11/28 | 3,780 | 3,860 | 3,780 | 3,855 | +3.07% | 1,553,000 | 9986億4904万 | +2.55% | 20.63 | 2.6 |
| 11/27 | 3,775 | 3,775 | 3,730 | 3,740 | -0.53% | 885,000 | 9688億5795万 | -0.37% | 20.01 | 2.52 |
| 11/26 | 3,775 | 3,800 | 3,755 | 3,760 | -0.4% | 1,270,000 | 9740億3901万 | +0.11% | 20.12 | 2.53 |
| 11/25 | 3,785 | 3,795 | 3,735 | 3,775 | +0.27% | 1,244,000 | 9779億2480万 | +0.51% | 20.2 | 2.54 |
| 11/22 | 3,865 | 3,870 | 3,745 | 3,765 | -1.7% | 1,851,000 | 9753億3427万 | +0.21% | 20.14 | 2.54 |
| 11/21 | 3,810 | 3,865 | 3,800 | 3,830 | +1.59% | 1,915,000 | 9921億7271万 | +1.94% | 20.49 | 2.58 |
| 11/20 | 3,800 | 3,815 | 3,760 | 3,770 | -0.66% | 1,183,000 | 9766億2954万 | +0.45% | 20.17 | 2.54 |
| 11/19 | 3,770 | 3,810 | 3,750 | 3,795 | 0% | 1,347,000 | 9831億586万 | +1.17% | 20.3 | 2.56 |
| 11/18 | 3,800 | 3,865 | 3,780 | 3,795 | +0.26% | 2,360,000 | 9831億586万 | +1.17% | 20.3 | 2.56 |
| 11/15 | 3,785 | 3,795 | 3,765 | 3,785 | +0.26% | 1,619,000 | 9805億1533万 | +0.99% | 20.25 | 2.55 |
| 11/14 | 3,730 | 3,790 | 3,730 | 3,775 | +1.21% | 1,699,000 | 9779億2480万 | +0.85% | 20.2 | 2.54 |
| 11/13 | 3,780 | 3,780 | 3,715 | 3,730 | -0.93% | 1,282,000 | 9662億6742万 | -0.13% | 19.96 | 2.51 |
| 11/12 | 3,750 | 3,785 | 3,690 | 3,765 | +1.07% | 1,254,000 | 9753億3427万 | +1.02% | 20.14 | 2.54 |
| 11/11 | 3,730 | 3,755 | 3,695 | 3,725 | +0.13% | 942,000 | 9649億7216万 | +0.22% | 19.93 | 2.51 |
| 11/08 | 3,670 | 3,740 | 3,655 | 3,720 | +0.54% | 992,000 | 9636億7689万 | +0.4% | 19.9 | 2.51 |
| 11/07 | 3,760 | 3,775 | 3,700 | 3,700 | -1.6% | 839,000 | 9584億9583万 | +0.11% | 19.8 | 2.49 |
| 11/06 | 3,700 | 3,770 | 3,690 | 3,760 | +0.4% | 905,000 | 9740億3901万 | +1.9% | 20.12 | 2.53 |
| 11/05 | 3,730 | 3,770 | 3,720 | 3,745 | +0.67% | 912,000 | 9701億5321万 | +1.74% | 20.04 | 2.52 |
| 11/01 | 3,775 | 3,780 | 3,690 | 3,720 | -0.67% | 945,000 | 9636億7689万 | +1.17% | 19.9 | 2.51 |
| 10/31 | 3,770 | 3,785 | 3,735 | 3,745 | -0.93% | 760,000 | 9701億5321万 | +1.93% | 20.04 | 2.52 |
| 10/30 | 3,780 | 3,785 | 3,750 | 3,780 | +1.34% | 1,113,000 | 9792億2007万 | +3.05% | 20.22 | 2.55 |
