株価チャート
2013/08/29～2014/01/29
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 |
|---|
| 2014 |
| 01/29 | 3,990 | 4,165 | 3,990 | 4,160 | +5.18% | 1,885,300 | 1兆1997億 | +0.19% | 18.04 | 1.33 |
| 01/28 | 3,970 | 4,005 | 3,940 | 3,955 | -0.13% | 1,143,000 | 1兆1406億 | -4.77% | 17.15 | 1.27 |
| 01/27 | 4,000 | 4,035 | 3,950 | 3,960 | -2.82% | 1,703,400 | 1兆1421億 | -4.88% | 17.17 | 1.27 |
| 01/24 | 4,045 | 4,095 | 4,040 | 4,075 | -1.21% | 1,472,700 | 1兆1752億 | -2.44% | 17.67 | 1.3 |
| 01/23 | 4,265 | 4,340 | 4,115 | 4,125 | -1.67% | 1,548,200 | 1兆1896億 | -1.39% | 17.89 | 1.32 |
| 01/22 | 4,195 | 4,215 | 4,115 | 4,195 | +3.45% | 1,699,300 | 1兆2098億 | +0.12% | 18.19 | 1.34 |
| 01/21 | 4,055 | 4,115 | 4,040 | 4,055 | -0.25% | 1,000,700 | 1兆1695億 | -3.34% | 17.58 | 1.3 |
| 01/20 | 4,100 | 4,100 | 4,035 | 4,065 | -1.33% | 713,000 | 1兆1723億 | -3.33% | 17.63 | 1.3 |
| 01/17 | 4,095 | 4,140 | 4,040 | 4,120 | +2.62% | 1,506,100 | 1兆1882億 | -2.16% | 17.86 | 1.32 |
| 01/16 | 4,115 | 4,145 | 4,015 | 4,015 | -2.78% | 980,800 | 1兆1579億 | -4.65% | 17.41 | 1.28 |
| 01/15 | 4,095 | 4,140 | 4,065 | 4,130 | +2.74% | 899,600 | 1兆1911億 | -2.13% | 17.91 | 1.32 |
| 01/14 | 4,085 | 4,105 | 4,000 | 4,020 | -4.17% | 1,661,000 | 1兆1594億 | -4.92% | 17.43 | 1.29 |
| 01/10 | 4,175 | 4,220 | 4,135 | 4,195 | -0.47% | 1,767,600 | 1兆2098億 | -1.04% | 18.19 | 1.34 |
| 01/09 | 4,235 | 4,245 | 4,170 | 4,215 | -0.94% | 1,025,200 | 1兆2156億 | -0.64% | 18.28 | 1.35 |
| 01/08 | 4,170 | 4,255 | 4,155 | 4,255 | +3.4% | 856,700 | 1兆2271億 | +0.24% | 18.45 | 1.36 |
| 01/07 | 4,185 | 4,190 | 4,105 | 4,115 | -1.08% | 899,400 | 1兆1868億 | -3.04% | 17.84 | 1.32 |
| 01/06 | 4,235 | 4,270 | 4,125 | 4,160 | -3.26% | 1,611,400 | 1兆1997億 | -2.07% | 18.04 | 1.33 |
| 2013 |
| 12/30 | 4,270 | 4,310 | 4,255 | 4,300 | +0.58% | 791,100 | 1兆2401億 | +1.13% | 18.64 | 1.38 |
| 12/27 | 4,250 | 4,290 | 4,235 | 4,275 | +1.18% | 686,000 | 1兆2329億 | +0.66% | 18.54 | 1.37 |
| 12/26 | 4,230 | 4,260 | 4,200 | 4,225 | +0.84% | 859,400 | 1兆2185億 | -0.42% | 18.32 | 1.35 |
| 12/25 | 4,180 | 4,225 | 4,165 | 4,190 | -1.06% | 1,267,500 | 1兆2084億 | -1.11% | 18.17 | 1.34 |
| 12/24 | 4,265 | 4,280 | 4,220 | 4,235 | -0.24% | 1,405,900 | 1兆2214億 | +0.12% | 18.36 | 1.36 |
| 12/20 | 4,285 | 4,285 | 4,210 | 4,245 | -1.28% | 1,361,200 | 1兆2243億 | +0.54% | 18.41 | 1.36 |
| 12/19 | 4,300 | 4,310 | 4,240 | 4,300 | +2.14% | 2,404,200 | 1兆2401億 | +2.14% | 18.64 | 1.38 |
| 12/18 | 4,170 | 4,225 | 4,160 | 4,210 | +0.24% | 1,710,600 | 1兆2142億 | +0.29% | 18.25 | 1.35 |
| 12/17 | 4,240 | 4,240 | 4,195 | 4,200 | +0.24% | 1,305,700 | 1兆2113億 | +0.29% | 18.21 | 1.34 |
| 12/16 | 4,310 | 4,310 | 4,180 | 4,190 | -2.78% | 1,183,900 | 1兆2084億 | +0.31% | 18.17 | 1.34 |
| 12/13 | 4,260 | 4,345 | 4,235 | 4,310 | +2.13% | 3,564,600 | 1兆2430億 | +3.66% | 18.69 | 1.38 |
| 12/12 | 4,285 | 4,290 | 4,200 | 4,220 | -2.2% | 1,039,500 | 1兆2170億 | +2.15% | 18.3 | 1.35 |
| 12/11 | 4,290 | 4,330 | 4,280 | 4,315 | +0.12% | 881,500 | 1兆2444億 | +5.04% | 18.71 | 1.38 |
| 12/10 | 4,350 | 4,350 | 4,300 | 4,310 | -0.12% | 1,183,600 | 1兆2430億 | +5.53% | 18.69 | 1.38 |
| 12/09 | 4,300 | 4,315 | 4,270 | 4,315 | +2.49% | 1,022,700 | 1兆2444億 | +6.31% | 18.71 | 1.38 |
| 12/06 | 4,100 | 4,225 | 4,100 | 4,210 | +2.18% | 1,131,800 | 1兆2142億 | +4.41% | 18.25 | 1.35 |
| 12/05 | 4,190 | 4,235 | 4,110 | 4,120 | -2.6% | 1,221,500 | 1兆1882億 | +2.72% | 17.86 | 1.32 |
| 12/04 | 4,230 | 4,295 | 4,195 | 4,230 | -2.65% | 989,800 | 1兆2199億 | +5.83% | 18.34 | 1.35 |
| 12/03 | 4,335 | 4,375 | 4,315 | 4,345 | +1.05% | 1,247,000 | 1兆2531億 | +9.25% | 18.84 | 1.39 |
| 12/02 | 4,245 | 4,305 | 4,245 | 4,300 | +0.94% | 729,100 | 1兆2401億 | +8.81% | 18.64 | 1.38 |
| 11/29 | 4,300 | 4,330 | 4,235 | 4,260 | -0.81% | 1,466,600 | 1兆2286億 | +8.54% | 18.47 | 1.36 |
| 11/28 | 4,245 | 4,300 | 4,230 | 4,295 | +1.54% | 1,055,400 | 1兆2387億 | +10.04% | 18.62 | 1.37 |
| 11/27 | 4,200 | 4,245 | 4,185 | 4,230 | +0.24% | 856,200 | 1兆2199億 | +8.96% | 18.34 | 1.35 |
| 11/26 | 4,210 | 4,235 | 4,170 | 4,220 | -0.47% | 897,300 | 1兆2170億 | +9.21% | 18.3 | 1.35 |
| 11/25 | 4,215 | 4,245 | 4,195 | 4,240 | +1.31% | 929,900 | 1兆2228億 | +10.22% | 18.38 | 1.36 |
| 11/22 | 4,200 | 4,270 | 4,150 | 4,185 | +0.24% | 2,003,300 | 1兆2069億 | +9.35% | 18.15 | 1.34 |
| 11/21 | 4,105 | 4,200 | 4,085 | 4,175 | +2.71% | 1,584,300 | 1兆2041億 | +9.55% | 18.1 | 1.34 |
| 11/20 | 4,040 | 4,115 | 4,035 | 4,065 | +0.74% | 1,925,100 | 1兆1723億 | +7.14% | 17.63 | 1.3 |
| 11/19 | 4,020 | 4,050 | 3,995 | 4,035 | 0% | 1,037,600 | 1兆1637億 | +6.69% | 17.5 | 1.29 |
| 11/18 | 3,995 | 4,050 | 3,985 | 4,035 | +2.54% | 1,737,100 | 1兆1637億 | +7.03% | 17.5 | 1.29 |
| 11/15 | 4,000 | 4,010 | 3,930 | 3,935 | -1.38% | 2,241,400 | 1兆1348億 | +4.82% | 17.06 | 1.26 |
| 11/14 | 3,925 | 4,020 | 3,925 | 3,990 | +0.5% | 2,220,300 | 1兆1507億 | +6.68% | 17.3 | 1.28 |
| 11/13 | 3,925 | 4,015 | 3,915 | 3,970 | +1.4% | 2,642,400 | 1兆1449億 | +6.63% | 17.21 | 1.27 |
| 11/12 | 3,815 | 3,935 | 3,760 | 3,915 | +5.38% | 3,683,100 | 1兆1291億 | +5.55% | 16.98 | 1.25 |
| 11/11 | 3,695 | 3,725 | 3,690 | 3,715 | +2.06% | 609,600 | 1兆714億 | +0.46% | 16.11 | 1.19 |
| 11/08 | 3,615 | 3,660 | 3,605 | 3,640 | -0.41% | 899,400 | 1兆498億 | -1.46% | 15.78 | 1.16 |
| 11/07 | 3,710 | 3,710 | 3,645 | 3,655 | -1.48% | 577,300 | 1兆541億 | -1% | 15.85 | 1.17 |
| 11/06 | 3,655 | 3,725 | 3,630 | 3,710 | +0.82% | 668,700 | 1兆700億 | +0.46% | 16.09 | 1.19 |
| 11/05 | 3,670 | 3,715 | 3,665 | 3,680 | +1.24% | 747,900 | 1兆613億 | -0.38% | 15.96 | 1.18 |
| 11/01 | 3,700 | 3,740 | 3,630 | 3,635 | -1.62% | 894,100 | 1兆483億 | -1.76% | 15.76 | 1.16 |
| 10/31 | 3,730 | 3,760 | 3,690 | 3,695 | -1.86% | 768,700 | 1兆656億 | -0.3% | 16.02 | 1.18 |
| 10/30 | 3,745 | 3,780 | 3,725 | 3,765 | +1.07% | 772,200 | 1兆858億 | +1.51% | 16.32 | 1.2 |
| 10/29 | 3,660 | 3,745 | 3,660 | 3,725 | -0.13% | 714,500 | 1兆743億 | +0.4% | 16.15 | 1.19 |
| 10/28 | 3,685 | 3,740 | 3,660 | 3,730 | +3.18% | 785,100 | 1兆757億 | +0.43% | 16.17 | 1.19 |
| 10/25 | 3,720 | 3,735 | 3,615 | 3,615 | -2.69% | 884,400 | 1兆426億 | -2.74% | 15.67 | 1.16 |
| 10/24 | 3,715 | 3,720 | 3,665 | 3,715 | -1.33% | 932,100 | 1兆714億 | -0.16% | 16.11 | 1.19 |
| 10/23 | 3,800 | 3,800 | 3,745 | 3,765 | -0.79% | 965,900 | 1兆858億 | +1.21% | 16.32 | 1.2 |
| 10/22 | 3,785 | 3,800 | 3,755 | 3,795 | +0.26% | 570,900 | 1兆945億 | +2.13% | 16.45 | 1.21 |
| 10/21 | 3,780 | 3,795 | 3,750 | 3,785 | +0.93% | 774,900 | 1兆916億 | +2.02% | 16.41 | 1.21 |
| 10/18 | 3,790 | 3,790 | 3,730 | 3,750 | -0.79% | 838,800 | 1兆815億 | +1.21% | 16.26 | 1.2 |
| 10/17 | 3,780 | 3,790 | 3,745 | 3,780 | +0.67% | 883,400 | 1兆901億 | +2.16% | 16.39 | 1.21 |
| 10/16 | 3,750 | 3,760 | 3,715 | 3,755 | +0.13% | 608,700 | 1兆829億 | +1.82% | 16.28 | 1.2 |
| 10/15 | 3,780 | 3,780 | 3,705 | 3,750 | +0.4% | 1,006,700 | 1兆815億 | +2.21% | 16.26 | 1.2 |
| 10/11 | 3,725 | 3,765 | 3,670 | 3,735 | +2.19% | 1,787,400 | 1兆772億 | +2.24% | 16.19 | 1.2 |
| 10/10 | 3,610 | 3,660 | 3,605 | 3,655 | +2.38% | 725,300 | 1兆541億 | +0.41% | 15.85 | 1.17 |
| 10/09 | 3,535 | 3,580 | 3,480 | 3,570 | -0.28% | 1,345,000 | 1兆296億 | -1.6% | 15.48 | 1.14 |
| 10/08 | 3,580 | 3,605 | 3,540 | 3,580 | -0.97% | 1,017,800 | 1兆325億 | -1.05% | 15.52 | 1.15 |
| 10/07 | 3,655 | 3,665 | 3,600 | 3,615 | -0.41% | 1,005,700 | 1兆426億 | +0.25% | 15.67 | 1.16 |
| 10/04 | 3,625 | 3,670 | 3,610 | 3,630 | +0.14% | 1,235,900 | 1兆469億 | +1.11% | 15.74 | 1.16 |
| 10/03 | 3,635 | 3,700 | 3,620 | 3,625 | +1.12% | 1,299,300 | 1兆454億 | +1.43% | 15.72 | 1.16 |
| 10/02 | 3,685 | 3,725 | 3,580 | 3,585 | -2.85% | 1,774,500 | 1兆339億 | +0.76% | 15.54 | 1.15 |
| 10/01 | 3,735 | 3,755 | 3,680 | 3,690 | -1.07% | 1,380,700 | 1兆642億 | +4.06% | 16 | 1.18 |
| 09/30 | 3,760 | 3,815 | 3,725 | 3,730 | -2.61% | 1,416,600 | 1兆757億 | +5.73% | 16.17 | 1.19 |
| 09/27 | 3,790 | 3,835 | 3,770 | 3,830 | +1.19% | 1,193,000 | 1兆1046億 | +9.15% | 16.61 | 1.23 |
| 09/26 | 3,675 | 3,785 | 3,625 | 3,785 | +0.66% | 1,499,600 | 1兆916億 | +8.64% | 16.41 | 1.21 |
| 09/25 | 3,810 | 3,820 | 3,760 | 3,760 | -1.18% | 789,000 | 1兆844億 | +8.61% | 16.3 | 1.2 |
| 09/24 | 3,795 | 3,810 | 3,760 | 3,805 | -0.26% | 676,400 | 1兆974億 | +10.48% | 16.5 | 1.22 |
| 09/20 | 3,805 | 3,820 | 3,760 | 3,815 | 0% | 1,396,900 | 1兆1002億 | +11.48% | 16.54 | 1.22 |
| 09/19 | 3,750 | 3,820 | 3,730 | 3,815 | +2.83% | 1,633,500 | 1兆1002億 | +12.17% | 16.54 | 1.22 |
| 09/18 | 3,675 | 3,740 | 3,650 | 3,710 | +0.82% | 1,149,100 | 1兆700億 | +9.67% | 16.09 | 1.19 |
| 09/17 | 3,700 | 3,705 | 3,670 | 3,680 | +0.27% | 1,125,200 | 1兆613億 | +9.23% | 15.96 | 1.18 |
| 09/13 | 3,650 | 3,710 | 3,640 | 3,670 | +0.69% | 3,548,100 | 1兆584億 | +9.42% | 15.91 | 1.17 |
| 09/12 | 3,620 | 3,655 | 3,585 | 3,645 | -0.27% | 1,224,500 | 1兆512億 | +9.1% | 15.8 | 1.17 |
| 09/11 | 3,680 | 3,720 | 3,635 | 3,655 | +0.97% | 2,365,900 | 1兆541億 | +9.89% | 15.85 | 1.17 |
| 09/10 | 3,500 | 3,620 | 3,500 | 3,620 | +3.43% | 3,117,600 | 1兆440億 | +9.33% | 15.7 | 1.16 |
| 09/09 | 3,530 | 3,575 | 3,415 | 3,500 | +7.36% | 4,037,400 | 1兆94億 | +6.12% | 15.18 | 1.12 |
| 09/06 | 3,365 | 3,365 | 3,250 | 3,260 | -3.12% | 2,031,100 | 9402億1660万 | -0.85% | 14.14 | 1.04 |
| 09/05 | 3,400 | 3,405 | 3,330 | 3,365 | -0.88% | 1,345,300 | 9704億9965万 | +2.34% | 14.59 | 1.08 |
| 09/04 | 3,365 | 3,400 | 3,330 | 3,395 | +0.89% | 1,236,100 | 9791億5195万 | +3.47% | 14.72 | 1.09 |
| 09/03 | 3,325 | 3,370 | 3,310 | 3,365 | +1.66% | 1,593,800 | 9704億9965万 | +2.91% | 14.59 | 1.08 |
| 09/02 | 3,295 | 3,325 | 3,280 | 3,310 | +0.76% | 1,093,000 | 9546億3710万 | +1.5% | 14.35 | 1.06 |
| 08/30 | 3,275 | 3,305 | 3,245 | 3,285 | +1.7% | 2,035,700 | 9474億2685万 | +1.11% | 14.24 | 1.05 |
| 08/29 | 3,215 | 3,235 | 3,195 | 3,230 | +0.47% | 951,800 | 9315億6430万 | -0.4% | 14.01 | 1.03 |
