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 | 3,224 | 3,249 | 3,184 | 3,240 | +1.63% | 3,419,500 | 6兆4800億 | +2.18% | 13.76 | 2.35 |
| 03/28 | 3,160 | 3,189 | 3,141 | 3,188 | +1.53% | 3,228,200 | 6兆3760億 | +0.41% | 13.54 | 2.31 |
| 03/27 | 3,159 | 3,166 | 3,088 | 3,140 | -0.95% | 4,709,300 | 6兆2800億 | -1.23% | 13.33 | 2.28 |
| 03/26 | 3,185 | 3,226 | 3,142 | 3,170 | +1.77% | 6,094,100 | 6兆3400億 | -0.53% | 13.46 | 2.3 |
| 03/25 | 3,085 | 3,143 | 3,064 | 3,115 | +0.61% | 6,931,400 | 6兆2300億 | -2.5% | 13.23 | 2.26 |
| 03/24 | 3,100 | 3,120 | 3,035 | 3,096 | +2.18% | 7,427,300 | 6兆1920億 | -3.31% | 13.15 | 2.25 |
| 03/20 | 3,067 | 3,094 | 3,013 | 3,030 | +0.4% | 8,125,300 | 6兆600億 | -5.58% | 12.87 | 2.2 |
| 03/19 | 3,034 | 3,060 | 3,012 | 3,018 | +0.5% | 4,409,100 | 6兆360億 | -6.3% | 12.82 | 2.19 |
| 03/18 | 3,050 | 3,071 | 3,002 | 3,003 | -0.5% | 4,304,900 | 6兆60億 | -7.14% | 12.75 | 2.18 |
| 03/17 | 3,016 | 3,045 | 2,997 | 3,018 | +0.07% | 4,579,800 | 6兆360億 | -7% | 12.82 | 2.19 |
| 03/14 | 3,000 | 3,064 | 3,000 | 3,016 | -3.67% | 9,618,300 | 6兆320億 | -7.26% | 12.81 | 2.19 |
| 03/13 | 3,134 | 3,165 | 3,126 | 3,131 | -0.48% | 3,415,200 | 6兆2620億 | -3.84% | 13.3 | 2.27 |
| 03/12 | 3,170 | 3,179 | 3,137 | 3,146 | -1.72% | 4,727,600 | 6兆2920億 | -3.38% | 13.36 | 2.28 |
| 03/11 | 3,235 | 3,240 | 3,181 | 3,201 | +0.31% | 2,678,500 | 6兆4020億 | -1.6% | 13.59 | 2.32 |
| 03/10 | 3,199 | 3,208 | 3,168 | 3,191 | -0.96% | 4,155,200 | 6兆3820億 | -1.82% | 13.55 | 2.31 |
| 03/07 | 3,249 | 3,252 | 3,190 | 3,222 | -0.22% | 3,414,600 | 6兆4440億 | -0.86% | 13.68 | 2.34 |
| 03/06 | 3,205 | 3,253 | 3,192 | 3,229 | +0.22% | 3,723,000 | 6兆4580億 | -0.43% | 13.71 | 2.34 |
| 03/05 | 3,207 | 3,241 | 3,198 | 3,222 | +2.97% | 5,644,800 | 6兆4440億 | -0.52% | 13.68 | 2.34 |
| 03/04 | 3,101 | 3,170 | 3,085 | 3,129 | -1.29% | 6,981,100 | 6兆2580億 | -3.19% | 13.29 | 2.27 |
| 03/03 | 3,185 | 3,195 | 3,092 | 3,170 | -1.92% | 7,887,700 | 6兆3400億 | -1.92% | 13.46 | 2.3 |
| 02/28 | 3,249 | 3,254 | 3,181 | 3,232 | -1.52% | 7,192,600 | 6兆4640億 | 0% | 13.73 | 2.34 |
| 02/27 | 3,292 | 3,319 | 3,268 | 3,282 | -1.8% | 5,884,800 | 6兆5640億 | +1.55% | 13.94 | 2.38 |
| 02/26 | 3,336 | 3,363 | 3,323 | 3,342 | -0.54% | 2,815,800 | 6兆6840億 | +3.47% | 14.19 | 2.42 |
| 02/25 | 3,303 | 3,368 | 3,303 | 3,360 | -0.39% | 3,710,700 | 6兆7200億 | +4.15% | 14.27 | 2.44 |
| 02/24 | 3,388 | 3,410 | 3,312 | 3,373 | +0.51% | 4,371,000 | 6兆7460億 | +4.75% | 14.32 | 2.45 |
| 02/21 | 3,318 | 3,365 | 3,316 | 3,356 | +2.13% | 3,466,900 | 6兆7120億 | +4.48% | 14.25 | 2.43 |
| 02/20 | 3,309 | 3,310 | 3,275 | 3,286 | -1.73% | 4,415,400 | 6兆5720億 | +2.46% | 13.95 | 2.38 |
| 02/19 | 3,355 | 3,368 | 3,333 | 3,344 | -0.39% | 3,339,700 | 6兆6880億 | +4.37% | 14.2 | 2.43 |
| 02/18 | 3,310 | 3,362 | 3,309 | 3,357 | +2.01% | 4,650,800 | 6兆7140億 | +5% | 14.26 | 2.44 |
| 02/17 | 3,333 | 3,333 | 3,276 | 3,291 | +0.34% | 3,805,200 | 6兆5820億 | +3.13% | 13.98 | 2.39 |
| 02/14 | 3,347 | 3,349 | 3,273 | 3,280 | -1.18% | 6,473,300 | 6兆5600億 | +2.95% | 13.93 | 2.38 |
| 02/13 | 3,308 | 3,343 | 3,296 | 3,319 | -0.84% | 5,041,200 | 6兆6380億 | +4.14% | 14.09 | 2.41 |
| 02/12 | 3,300 | 3,355 | 3,299 | 3,347 | +1.89% | 7,457,100 | 6兆6940億 | +4.95% | 14.21 | 2.43 |
| 02/10 | 3,230 | 3,305 | 3,218 | 3,285 | +3.11% | 8,510,200 | 6兆5700億 | +2.91% | 13.95 | 2.38 |
| 02/07 | 3,134 | 3,190 | 3,116 | 3,186 | +2.54% | 4,481,600 | 6兆3720億 | -0.34% | 13.53 | 2.31 |
| 02/06 | 3,170 | 3,196 | 3,102 | 3,107 | -0.99% | 6,648,400 | 6兆2140億 | -3.12% | 13.19 | 2.25 |
| 02/05 | 3,125 | 3,153 | 3,054 | 3,138 | +2.21% | 8,487,800 | 6兆2760億 | -2.52% | 13.33 | 2.28 |
| 02/04 | 3,075 | 3,123 | 3,040 | 3,070 | -2.07% | 9,577,100 | 6兆1400億 | -4.87% | 13.04 | 2.23 |
| 02/03 | 3,240 | 3,240 | 3,125 | 3,135 | -1.94% | 8,883,500 | 6兆2700億 | -3.12% | 13.31 | 2.27 |
| 01/31 | 3,205 | 3,228 | 3,155 | 3,197 | +5.65% | 15,339,600 | 6兆3940億 | -1.48% | 13.58 | 2.32 |
| 01/30 | 3,045 | 3,049 | 2,992 | 3,026 | -3.29% | 8,410,100 | 6兆520億 | -7.06% | 12.85 | 2.2 |
| 01/29 | 3,119 | 3,149 | 3,087 | 3,129 | +1.99% | 7,351,600 | 6兆2580億 | -4.46% | 13.29 | 2.27 |
| 01/28 | 3,185 | 3,195 | 3,060 | 3,068 | -1.92% | 6,749,900 | 6兆1360億 | -6.66% | 13.03 | 2.23 |
| 01/27 | 3,103 | 3,142 | 3,073 | 3,128 | -1.42% | 7,371,500 | 6兆2560億 | -5.27% | 13.28 | 2.27 |
| 01/24 | 3,195 | 3,200 | 3,158 | 3,173 | -1.67% | 6,361,100 | 6兆3460億 | -4.37% | 13.47 | 2.3 |
| 01/23 | 3,259 | 3,259 | 3,219 | 3,227 | -0.25% | 4,737,300 | 6兆4540億 | -3.12% | 13.7 | 2.34 |
| 01/22 | 3,231 | 3,251 | 3,217 | 3,235 | +0.12% | 4,583,800 | 6兆4700億 | -3.26% | 13.74 | 2.35 |
| 01/21 | 3,219 | 3,249 | 3,216 | 3,231 | +0.97% | 3,377,100 | 6兆4620億 | -3.7% | 13.72 | 2.34 |
| 01/20 | 3,200 | 3,214 | 3,189 | 3,200 | +0.44% | 3,824,900 | 6兆4000億 | -4.93% | 13.59 | 2.32 |
| 01/17 | 3,219 | 3,229 | 3,184 | 3,186 | -1.06% | 4,617,600 | 6兆3720億 | -5.6% | 13.53 | 2.31 |
| 01/16 | 3,218 | 3,248 | 3,212 | 3,220 | -0.03% | 5,531,100 | 6兆4400億 | -4.87% | 13.67 | 2.34 |
| 01/15 | 3,183 | 3,223 | 3,175 | 3,221 | +1.54% | 4,942,100 | 6兆4420億 | -5.07% | 13.68 | 2.34 |
| 01/14 | 3,198 | 3,214 | 3,170 | 3,172 | -0.72% | 8,703,800 | 6兆3440億 | -6.79% | 13.47 | 2.3 |
| 01/10 | 3,150 | 3,245 | 3,150 | 3,195 | +0.47% | 13,505,400 | 6兆3900億 | -6.41% | 13.57 | 2.32 |
| 01/09 | 3,230 | 3,290 | 3,165 | 3,180 | -3.34% | 15,135,100 | 6兆3600億 | -7.15% | 13.5 | 2.31 |
| 01/08 | 3,335 | 3,350 | 3,270 | 3,290 | -2.52% | 11,450,700 | 6兆5800億 | -4.28% | 13.97 | 2.39 |
| 01/07 | 3,425 | 3,440 | 3,360 | 3,375 | -1.46% | 4,478,900 | 6兆7500億 | -2% | 14.33 | 2.45 |
| 01/06 | 3,455 | 3,460 | 3,410 | 3,425 | +0.15% | 5,989,800 | 6兆8500億 | -0.72% | 14.55 | 2.48 |
| 2013 |
| 12/30 | 3,485 | 3,485 | 3,410 | 3,420 | -0.44% | 4,269,200 | 6兆8400億 | -1.04% | 14.52 | 2.48 |
| 12/27 | 3,410 | 3,460 | 3,385 | 3,435 | +0.88% | 5,139,600 | 6兆8700億 | -0.84% | 14.59 | 2.49 |
| 12/26 | 3,355 | 3,405 | 3,340 | 3,405 | +2.1% | 6,095,400 | 6兆8100億 | -2.01% | 14.46 | 2.47 |
| 12/25 | 3,280 | 3,335 | 3,280 | 3,335 | +1.37% | 5,198,100 | 6兆6700億 | -4.36% | 14.16 | 2.42 |
| 12/24 | 3,330 | 3,335 | 3,265 | 3,290 | -2.23% | 14,332,000 | 6兆5800億 | -6.05% | 13.97 | 2.39 |
| 12/20 | 3,420 | 3,430 | 3,315 | 3,365 | -3.17% | 12,948,900 | 6兆7300億 | -4.35% | 14.29 | 2.44 |
| 12/19 | 3,525 | 3,525 | 3,460 | 3,475 | -0.43% | 4,194,700 | 6兆9500億 | -1.59% | 14.76 | 2.52 |
| 12/18 | 3,460 | 3,495 | 3,440 | 3,490 | +1.45% | 3,865,700 | 6兆9800億 | -1.25% | 14.82 | 2.53 |
| 12/17 | 3,445 | 3,450 | 3,420 | 3,440 | +0.15% | 2,794,700 | 6兆8800億 | -2.66% | 14.61 | 2.5 |
| 12/16 | 3,485 | 3,505 | 3,435 | 3,435 | -2.55% | 3,578,200 | 6兆8700億 | -2.91% | 14.59 | 2.49 |
| 12/13 | 3,500 | 3,535 | 3,485 | 3,525 | +0.28% | 9,018,000 | 7兆500億 | -0.45% | 14.97 | 2.56 |
| 12/12 | 3,490 | 3,520 | 3,490 | 3,515 | -0.42% | 4,068,200 | 7兆300億 | -0.65% | 14.93 | 2.55 |
| 12/11 | 3,580 | 3,580 | 3,530 | 3,530 | +0.14% | 4,793,400 | 7兆600億 | -0.2% | 14.99 | 2.56 |
| 12/10 | 3,510 | 3,525 | 3,490 | 3,525 | +0.71% | 4,399,500 | 7兆500億 | -0.31% | 14.97 | 2.56 |
| 12/09 | 3,485 | 3,510 | 3,475 | 3,500 | +2.49% | 6,480,700 | 7兆 | -1.02% | 14.86 | 2.54 |
| 12/06 | 3,460 | 3,460 | 3,400 | 3,415 | -0.73% | 4,320,800 | 6兆8300億 | -3.5% | 14.5 | 2.48 |
| 12/05 | 3,425 | 3,455 | 3,415 | 3,440 | +0.29% | 3,684,500 | 6兆8800億 | -2.93% | 14.61 | 2.5 |
| 12/04 | 3,450 | 3,480 | 3,425 | 3,430 | -1.01% | 3,670,700 | 6兆8600億 | -3.35% | 14.57 | 2.49 |
| 12/03 | 3,470 | 3,480 | 3,445 | 3,465 | +0.14% | 3,458,400 | 6兆9300億 | -2.37% | 14.71 | 2.51 |
| 12/02 | 3,510 | 3,520 | 3,455 | 3,460 | 0% | 4,672,700 | 6兆9200億 | -2.43% | 14.69 | 2.51 |
| 11/29 | 3,470 | 3,475 | 3,440 | 3,460 | -0.57% | 6,094,000 | 6兆9200億 | -2.29% | 14.69 | 2.51 |
| 11/28 | 3,460 | 3,480 | 3,455 | 3,480 | +0.29% | 3,909,300 | 6兆9600億 | -1.64% | 14.78 | 2.52 |
| 11/27 | 3,515 | 3,535 | 3,430 | 3,470 | -1.42% | 8,503,700 | 6兆9400億 | -1.84% | 14.74 | 2.52 |
| 11/26 | 3,535 | 3,555 | 3,510 | 3,520 | -1.26% | 6,350,200 | 7兆400億 | -0.4% | 14.95 | 2.55 |
| 11/25 | 3,555 | 3,590 | 3,550 | 3,565 | -1.66% | 7,182,200 | 7兆1300億 | +0.91% | 15.14 | 2.59 |
| 11/22 | 3,585 | 3,670 | 3,530 | 3,625 | -2.55% | 12,512,700 | 7兆2500億 | +2.75% | 15.39 | 2.63 |
| 11/21 | 3,720 | 3,730 | 3,690 | 3,720 | +0.4% | 4,042,900 | 7兆4400億 | +5.59% | 15.8 | 2.7 |
| 11/20 | 3,730 | 3,740 | 3,690 | 3,705 | +0.14% | 3,746,500 | 7兆4100億 | +5.5% | 15.73 | 2.69 |
| 11/19 | 3,715 | 3,720 | 3,680 | 3,700 | -0.13% | 4,353,800 | 7兆4000億 | +5.56% | 15.71 | 2.68 |
| 11/18 | 3,700 | 3,735 | 3,690 | 3,705 | +0.82% | 5,672,800 | 7兆4100億 | +5.95% | 15.73 | 2.69 |
| 11/15 | 3,620 | 3,685 | 3,610 | 3,675 | +3.23% | 6,383,400 | 7兆3500億 | +5.39% | 15.61 | 2.67 |
| 11/14 | 3,535 | 3,590 | 3,480 | 3,560 | +2.3% | 5,804,100 | 7兆1200億 | +2.39% | 15.12 | 2.58 |
| 11/13 | 3,490 | 3,505 | 3,455 | 3,480 | -1.69% | 4,882,300 | 6兆9600億 | +0.26% | 14.78 | 2.52 |
| 11/12 | 3,520 | 3,545 | 3,505 | 3,540 | +0.85% | 3,803,100 | 7兆800億 | +2.02% | 15.03 | 2.57 |
| 11/11 | 3,515 | 3,520 | 3,475 | 3,510 | +1.45% | 3,032,700 | 7兆200億 | +1.24% | 14.91 | 2.55 |
| 11/08 | 3,450 | 3,470 | 3,435 | 3,460 | -0.57% | 2,346,800 | 6兆9200億 | -0.14% | 14.69 | 2.51 |
| 11/07 | 3,500 | 3,515 | 3,460 | 3,480 | -0.71% | 2,598,100 | 6兆9600億 | +0.37% | 14.78 | 2.52 |
| 11/06 | 3,440 | 3,560 | 3,435 | 3,505 | -0.71% | 3,840,000 | 7兆100億 | +1.04% | 14.88 | 2.54 |
| 11/05 | 3,595 | 3,620 | 3,515 | 3,530 | -1.26% | 6,219,000 | 7兆600億 | +1.73% | 14.99 | 2.56 |
| 11/01 | 3,620 | 3,630 | 3,555 | 3,575 | +0.7% | 7,051,200 | 7兆1500億 | +2.97% | 15.18 | 2.59 |
| 10/31 | 3,590 | 3,595 | 3,540 | 3,550 | 0% | 4,147,300 | 7兆1000億 | +2.22% | 15.08 | 2.58 |
| 10/30 | 3,520 | 3,575 | 3,515 | 3,550 | +3.65% | 9,199,600 | 7兆1000億 | +2.16% | 15.08 | 2.58 |
