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 | 3,895 | 3,925 | 3,865 | 3,915 | +0.77% | 667,000 | 1兆1291億 | +1.53% | 16.98 | 1.25 |
| 03/28 | 3,815 | 3,890 | 3,790 | 3,885 | +1.44% | 727,900 | 1兆1204億 | +0.67% | 16.84 | 1.24 |
| 03/27 | 3,710 | 3,845 | 3,685 | 3,830 | +2.41% | 1,174,100 | 1兆1046億 | -0.67% | 16.61 | 1.23 |
| 03/26 | 3,790 | 3,800 | 3,705 | 3,740 | +0.13% | 933,400 | 1兆786億 | -3.16% | 16.22 | 1.2 |
| 03/25 | 3,700 | 3,765 | 3,690 | 3,735 | -1.45% | 833,500 | 1兆772億 | -3.54% | 16.19 | 1.2 |
| 03/24 | 3,865 | 3,875 | 3,775 | 3,790 | 0% | 1,219,600 | 1兆930億 | -2.22% | 16.43 | 1.21 |
| 03/20 | 3,935 | 3,935 | 3,790 | 3,790 | -2.57% | 903,700 | 1兆930億 | -2.17% | 16.43 | 1.21 |
| 03/19 | 3,885 | 3,945 | 3,800 | 3,890 | +1.04% | 1,159,300 | 1兆1219億 | +0.28% | 16.87 | 1.24 |
| 03/18 | 3,840 | 3,895 | 3,830 | 3,850 | +5.48% | 1,431,700 | 1兆1103億 | -0.88% | 16.69 | 1.23 |
| 03/17 | 3,650 | 3,675 | 3,630 | 3,650 | -1.35% | 987,600 | 1兆526億 | -6.19% | 15.83 | 1.17 |
| 03/14 | 3,750 | 3,760 | 3,690 | 3,700 | -3.77% | 2,926,800 | 1兆671億 | -5.13% | 16.04 | 1.18 |
| 03/13 | 3,910 | 3,930 | 3,835 | 3,845 | -1.28% | 779,700 | 1兆1089億 | -1.46% | 16.67 | 1.23 |
| 03/12 | 3,915 | 3,940 | 3,870 | 3,895 | -2.87% | 910,900 | 1兆1233億 | -0.08% | 16.89 | 1.25 |
| 03/11 | 4,045 | 4,070 | 3,990 | 4,010 | -1.47% | 726,800 | 1兆1565億 | +3.03% | 17.39 | 1.28 |
| 03/10 | 4,015 | 4,100 | 4,005 | 4,070 | +1.62% | 1,433,000 | 1兆1738億 | +4.65% | 17.65 | 1.3 |
| 03/07 | 3,975 | 4,015 | 3,940 | 4,005 | +2.56% | 1,126,600 | 1兆1550億 | +2.96% | 17.37 | 1.28 |
| 03/06 | 3,860 | 3,945 | 3,815 | 3,905 | +1.69% | 970,800 | 1兆1262億 | +0.28% | 16.93 | 1.25 |
| 03/05 | 3,815 | 3,865 | 3,815 | 3,840 | +1.72% | 863,600 | 1兆1074億 | -1.64% | 16.65 | 1.23 |
| 03/04 | 3,715 | 3,800 | 3,690 | 3,775 | -0.13% | 814,500 | 1兆887億 | -3.43% | 16.37 | 1.21 |
| 03/03 | 3,770 | 3,795 | 3,705 | 3,780 | -1.18% | 779,300 | 1兆901億 | -3.47% | 16.39 | 1.21 |
| 02/28 | 3,820 | 3,860 | 3,795 | 3,825 | -0.78% | 1,097,100 | 1兆1031億 | -2.62% | 16.58 | 1.22 |
| 02/27 | 3,835 | 3,890 | 3,805 | 3,855 | -0.77% | 1,059,000 | 1兆1118億 | -2.16% | 16.71 | 1.23 |
| 02/26 | 3,930 | 3,955 | 3,885 | 3,885 | -3.12% | 1,271,700 | 1兆1204億 | -1.75% | 16.84 | 1.24 |
| 02/25 | 3,980 | 4,035 | 3,950 | 4,010 | +2.17% | 687,900 | 1兆1565億 | +1.24% | 17.39 | 1.28 |
| 02/24 | 3,940 | 3,990 | 3,885 | 3,925 | -1.38% | 844,300 | 1兆1320億 | -0.96% | 17.02 | 1.26 |
| 02/21 | 3,900 | 3,985 | 3,875 | 3,980 | +4.33% | 677,400 | 1兆1478億 | +0.23% | 17.26 | 1.27 |
| 02/20 | 3,940 | 3,950 | 3,805 | 3,815 | -4.15% | 1,051,300 | 1兆1002億 | -3.95% | 16.54 | 1.22 |
| 02/19 | 4,005 | 4,060 | 3,960 | 3,980 | -0.38% | 851,700 | 1兆1478億 | -0.13% | 17.26 | 1.27 |
| 02/18 | 3,875 | 4,005 | 3,850 | 3,995 | +4.04% | 1,315,500 | 1兆1521億 | +0.23% | 17.32 | 1.28 |
| 02/17 | 3,865 | 3,900 | 3,805 | 3,840 | +2.81% | 945,300 | 1兆1074億 | -3.86% | 16.65 | 1.23 |
| 02/14 | 3,870 | 3,900 | 3,720 | 3,735 | -4.6% | 2,064,700 | 1兆772億 | -6.83% | 16.19 | 1.2 |
| 02/13 | 4,000 | 4,025 | 3,880 | 3,915 | -2.25% | 608,300 | 1兆1291億 | -2.85% | 16.98 | 1.25 |
| 02/12 | 4,055 | 4,080 | 3,995 | 4,005 | -0.87% | 950,400 | 1兆1550億 | -0.82% | 17.37 | 1.28 |
| 02/10 | 3,990 | 4,045 | 3,960 | 4,040 | +4.66% | 1,135,000 | 1兆1651億 | -0.1% | 17.52 | 1.29 |
| 02/07 | 3,810 | 3,880 | 3,810 | 3,860 | +2.66% | 892,000 | 1兆1132億 | -4.81% | 16.74 | 1.24 |
| 02/06 | 3,740 | 3,795 | 3,725 | 3,760 | +0.13% | 1,129,600 | 1兆844億 | -7.64% | 16.3 | 1.2 |
| 02/05 | 3,780 | 3,850 | 3,710 | 3,755 | +0.67% | 1,586,400 | 1兆829億 | -8.19% | 16.28 | 1.2 |
| 02/04 | 3,825 | 3,850 | 3,730 | 3,730 | -5.45% | 1,634,000 | 1兆757億 | -9.18% | 16.17 | 1.19 |
| 02/03 | 4,080 | 4,080 | 3,940 | 3,945 | -3.43% | 1,054,100 | 1兆1377億 | -4.41% | 17.11 | 1.26 |
| 01/31 | 4,140 | 4,145 | 4,035 | 4,085 | -0.73% | 1,136,800 | 1兆1781億 | -1.3% | 17.71 | 1.31 |
| 01/30 | 4,090 | 4,175 | 4,065 | 4,115 | -1.08% | 1,512,000 | 1兆1868億 | -0.8% | 17.84 | 1.32 |
| 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 |
