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 | 4,893 | 4,900 | 4,845 | 4,892 | +0.2% | 2,886,300 | 3兆8631億 | +0.25% | 36.21 | 1.52 |
| 03/28 | 4,850 | 4,900 | 4,848 | 4,882 | +0.21% | 2,483,200 | 3兆8552億 | +0.06% | 36.14 | 1.52 |
| 03/27 | 4,772 | 4,886 | 4,767 | 4,872 | -1.06% | 3,748,200 | 3兆8473億 | -0.06% | 36.06 | 1.51 |
| 03/26 | 4,919 | 4,944 | 4,910 | 4,924 | +0.08% | 3,491,900 | 3兆8883億 | +1.05% | 36.45 | 1.53 |
| 03/25 | 4,909 | 4,949 | 4,907 | 4,920 | -0.47% | 2,687,200 | 3兆8852億 | +1.05% | 36.42 | 1.53 |
| 03/24 | 4,940 | 4,945 | 4,900 | 4,943 | +1.48% | 4,078,700 | 3兆9033億 | +1.67% | 36.59 | 1.54 |
| 03/20 | 4,909 | 4,925 | 4,858 | 4,871 | -1.14% | 2,548,200 | 3兆8465億 | +0.39% | 36.05 | 1.51 |
| 03/19 | 4,897 | 4,965 | 4,886 | 4,927 | +1.65% | 4,256,700 | 3兆8907億 | +1.67% | 36.47 | 1.53 |
| 03/18 | 4,812 | 4,886 | 4,790 | 4,847 | +2.13% | 2,571,700 | 3兆8275億 | +0.12% | 35.88 | 1.51 |
| 03/17 | 4,752 | 4,773 | 4,727 | 4,746 | -0.13% | 2,485,000 | 3兆7478億 | -1.82% | 35.13 | 1.47 |
| 03/14 | 4,800 | 4,805 | 4,750 | 4,752 | -2.86% | 6,952,600 | 3兆7525億 | -1.61% | 35.17 | 1.48 |
| 03/13 | 4,909 | 4,922 | 4,873 | 4,892 | -0.27% | 2,180,100 | 3兆8631億 | +1.43% | 36.21 | 1.52 |
| 03/12 | 4,927 | 4,940 | 4,900 | 4,905 | -1.19% | 2,251,100 | 3兆8733億 | +1.87% | 36.31 | 1.52 |
| 03/11 | 4,935 | 4,980 | 4,923 | 4,964 | +0.73% | 2,122,600 | 3兆9199億 | +3.31% | 36.74 | 1.54 |
| 03/10 | 4,937 | 4,942 | 4,891 | 4,928 | -0.32% | 2,366,300 | 3兆8915億 | +2.73% | 36.48 | 1.53 |
| 03/07 | 4,929 | 4,945 | 4,916 | 4,944 | +0.8% | 2,059,900 | 3兆9041億 | +3.19% | 36.59 | 1.54 |
| 03/06 | 4,899 | 4,925 | 4,881 | 4,905 | +0.66% | 2,271,600 | 3兆8733億 | +2.51% | 36.31 | 1.52 |
| 03/05 | 4,883 | 4,893 | 4,865 | 4,873 | +1.31% | 2,244,700 | 3兆8481億 | +1.88% | 36.07 | 1.51 |
| 03/04 | 4,760 | 4,848 | 4,756 | 4,810 | +0.27% | 2,047,100 | 3兆7983億 | +0.67% | 35.6 | 1.49 |
| 03/03 | 4,835 | 4,854 | 4,768 | 4,797 | -1.54% | 2,680,500 | 3兆7880億 | +0.46% | 35.51 | 1.49 |
| 02/28 | 4,851 | 4,890 | 4,827 | 4,872 | +0.02% | 3,029,700 | 3兆8473億 | +2.03% | 36.06 | 1.51 |
| 02/27 | 4,900 | 4,901 | 4,858 | 4,871 | -0.67% | 2,280,600 | 3兆8465億 | +2.03% | 36.05 | 1.51 |
| 02/26 | 4,870 | 4,933 | 4,868 | 4,904 | +0.06% | 1,800,600 | 3兆8725億 | +2.74% | 36.3 | 1.52 |
| 02/25 | 4,881 | 4,908 | 4,869 | 4,901 | +0.66% | 2,252,800 | 3兆8702億 | +2.72% | 36.28 | 1.52 |
| 02/24 | 4,857 | 4,887 | 4,811 | 4,869 | +0.25% | 2,310,700 | 3兆8449億 | +2.1% | 36.04 | 1.51 |
| 02/21 | 4,797 | 4,865 | 4,794 | 4,857 | +1.61% | 2,689,600 | 3兆8354億 | +1.87% | 35.95 | 1.51 |
| 02/20 | 4,805 | 4,833 | 4,766 | 4,780 | -0.89% | 2,266,800 | 3兆7746億 | +0.25% | 35.38 | 1.49 |
| 02/19 | 4,839 | 4,867 | 4,800 | 4,823 | +0.02% | 2,743,700 | 3兆8086億 | +1.11% | 35.7 | 1.5 |
| 02/18 | 4,753 | 4,841 | 4,739 | 4,822 | +1.71% | 2,780,700 | 3兆8078億 | +1.11% | 35.69 | 1.5 |
| 02/17 | 4,759 | 4,772 | 4,689 | 4,741 | +0.66% | 1,521,100 | 3兆7438億 | -0.59% | 35.09 | 1.47 |
| 02/14 | 4,719 | 4,790 | 4,685 | 4,710 | -0.19% | 2,874,800 | 3兆7193億 | -1.3% | 34.86 | 1.46 |
| 02/13 | 4,800 | 4,800 | 4,710 | 4,719 | -1.42% | 1,995,300 | 3兆7265億 | -1.19% | 34.93 | 1.47 |
| 02/12 | 4,766 | 4,806 | 4,752 | 4,787 | +2.51% | 3,564,900 | 3兆7802億 | +0.17% | 35.43 | 1.49 |
| 02/10 | 4,700 | 4,700 | 4,641 | 4,670 | +0.11% | 3,184,000 | 3兆6878億 | -2.3% | 34.57 | 1.45 |
| 02/07 | 4,635 | 4,667 | 4,603 | 4,665 | +2.19% | 2,796,700 | 3兆6838億 | -2.55% | 34.53 | 1.45 |
| 02/06 | 4,661 | 4,705 | 4,565 | 4,565 | -2.71% | 5,221,000 | 3兆6048億 | -4.76% | 33.79 | 1.42 |
| 02/05 | 4,675 | 4,714 | 4,665 | 4,692 | +0.75% | 3,347,900 | 3兆7051億 | -2.55% | 34.73 | 1.46 |
| 02/04 | 4,709 | 4,739 | 4,657 | 4,657 | -2.06% | 5,191,600 | 3兆6775億 | -3.52% | 34.47 | 1.45 |
| 02/03 | 4,770 | 4,788 | 4,745 | 4,755 | -0.79% | 2,449,400 | 3兆7549億 | -1.8% | 35.2 | 1.48 |
| 01/31 | 4,809 | 4,832 | 4,759 | 4,793 | +0.02% | 2,729,900 | 3兆7849億 | -1.22% | 35.48 | 1.49 |
| 01/30 | 4,780 | 4,825 | 4,751 | 4,792 | -1.18% | 2,974,900 | 3兆7841億 | -1.46% | 35.47 | 1.49 |
| 01/29 | 4,765 | 4,849 | 4,762 | 4,849 | +2.34% | 2,881,800 | 3兆8291億 | -0.51% | 35.89 | 1.51 |
| 01/28 | 4,740 | 4,760 | 4,736 | 4,738 | 0% | 2,947,800 | 3兆7415億 | -2.93% | 35.07 | 1.47 |
| 01/27 | 4,750 | 4,771 | 4,725 | 4,738 | -1.35% | 4,023,400 | 3兆7415億 | -3.15% | 35.07 | 1.47 |
| 01/24 | 4,810 | 4,835 | 4,791 | 4,803 | -0.81% | 4,080,600 | 3兆7928億 | -2.1% | 35.55 | 1.49 |
| 01/23 | 4,865 | 4,879 | 4,842 | 4,842 | -0.47% | 2,853,000 | 3兆8236億 | -1.53% | 35.84 | 1.5 |
| 01/22 | 4,845 | 4,873 | 4,827 | 4,865 | +0.58% | 3,096,700 | 3兆8417億 | -1.3% | 36.01 | 1.51 |
| 01/21 | 4,853 | 4,870 | 4,837 | 4,837 | -0.17% | 2,303,300 | 3兆8196億 | -2.07% | 35.8 | 1.5 |
| 01/20 | 4,873 | 4,873 | 4,841 | 4,845 | -0.43% | 1,746,400 | 3兆8260億 | -2.14% | 35.86 | 1.51 |
| 01/17 | 4,850 | 4,874 | 4,837 | 4,866 | +0.45% | 2,806,300 | 3兆8425億 | -1.9% | 36.02 | 1.51 |
| 01/16 | 4,850 | 4,865 | 4,837 | 4,844 | +0.08% | 2,978,500 | 3兆8252億 | -2.44% | 35.85 | 1.51 |
| 01/15 | 4,821 | 4,846 | 4,801 | 4,840 | +1.21% | 3,068,300 | 3兆8220億 | -2.67% | 35.83 | 1.5 |
| 01/14 | 4,790 | 4,829 | 4,767 | 4,782 | -0.79% | 4,036,100 | 3兆7762億 | -4.03% | 35.4 | 1.49 |
| 01/10 | 4,790 | 4,835 | 4,785 | 4,820 | +0.1% | 4,437,200 | 3兆8062億 | -3.46% | 35.68 | 1.5 |
| 01/09 | 4,825 | 4,830 | 4,790 | 4,815 | -0.1% | 4,151,000 | 3兆8023億 | -3.68% | 35.64 | 1.5 |
| 01/08 | 4,800 | 4,820 | 4,790 | 4,820 | +0.42% | 3,087,600 | 3兆8062億 | -3.7% | 35.68 | 1.5 |
| 01/07 | 4,820 | 4,835 | 4,800 | 4,800 | -0.31% | 5,170,200 | 3兆7904億 | -4.13% | 35.53 | 1.49 |
| 01/06 | 4,820 | 4,835 | 4,800 | 4,815 | -0.21% | 6,090,900 | 3兆8023億 | -3.89% | 35.64 | 1.5 |
| 2013 |
| 12/30 | 4,850 | 4,860 | 4,805 | 4,825 | -0.21% | 6,281,400 | 3兆8102億 | -3.79% | 35.71 | 1.5 |
| 12/27 | 4,700 | 4,900 | 4,680 | 4,835 | -5.2% | 18,852,400 | 3兆8181億 | -3.61% | 35.79 | 1.5 |
| 12/26 | 5,050 | 5,110 | 5,030 | 5,100 | +1.8% | 2,574,800 | 4兆273億 | +1.63% | 37.75 | 1.58 |
| 12/25 | 5,000 | 5,030 | 5,000 | 5,010 | 0% | 3,351,200 | 3兆9562億 | +0.06% | 37.08 | 1.56 |
| 12/24 | 5,050 | 5,060 | 5,010 | 5,010 | -0.2% | 3,216,300 | 3兆9562億 | +0.22% | 37.08 | 1.56 |
| 12/20 | 5,030 | 5,060 | 5,010 | 5,020 | -0.99% | 3,547,600 | 3兆9641億 | +0.58% | 37.16 | 1.56 |
| 12/19 | 5,100 | 5,100 | 5,050 | 5,070 | +0.4% | 3,233,600 | 4兆36億 | +1.77% | 37.53 | 1.58 |
| 12/18 | 5,020 | 5,070 | 5,020 | 5,050 | +0.2% | 3,152,400 | 3兆9878億 | +1.63% | 37.38 | 1.57 |
| 12/17 | 5,020 | 5,050 | 4,995 | 5,040 | +0.6% | 2,183,100 | 3兆9799億 | +1.69% | 37.31 | 1.57 |
| 12/16 | 5,060 | 5,100 | 5,010 | 5,010 | -1.57% | 2,972,500 | 3兆9562億 | +1.33% | 37.08 | 1.56 |
| 12/13 | 5,060 | 5,130 | 5,030 | 5,090 | +0.2% | 6,491,700 | 4兆194億 | +3.2% | 37.68 | 1.58 |
| 12/12 | 5,140 | 5,140 | 5,060 | 5,080 | -1.17% | 2,231,900 | 4兆115億 | +3.34% | 37.6 | 1.58 |
| 12/11 | 5,130 | 5,150 | 5,090 | 5,140 | +0.39% | 2,368,800 | 4兆589億 | +4.88% | 38.05 | 1.6 |
| 12/10 | 5,150 | 5,170 | 5,120 | 5,120 | 0% | 2,743,700 | 4兆431億 | +4.85% | 37.9 | 1.59 |
| 12/09 | 5,100 | 5,120 | 5,070 | 5,120 | +0.99% | 3,448,300 | 4兆431億 | +5.22% | 37.9 | 1.59 |
| 12/06 | 4,960 | 5,080 | 4,935 | 5,070 | +1.5% | 4,003,900 | 4兆36億 | +4.56% | 37.53 | 1.58 |
| 12/05 | 5,010 | 5,040 | 4,995 | 4,995 | -0.89% | 1,906,700 | 3兆9444億 | +3.35% | 36.97 | 1.55 |
| 12/04 | 5,050 | 5,090 | 5,010 | 5,040 | -1.18% | 3,837,400 | 3兆9799億 | +4.56% | 37.31 | 1.57 |
| 12/03 | 5,050 | 5,110 | 5,030 | 5,100 | +1.39% | 3,996,200 | 4兆273億 | +6.18% | 37.75 | 1.58 |
| 12/02 | 4,990 | 5,050 | 4,990 | 5,030 | +1.11% | 4,124,300 | 3兆9720億 | +5.12% | 37.23 | 1.56 |
| 11/29 | 4,940 | 4,975 | 4,915 | 4,975 | +0.51% | 3,117,900 | 3兆9286億 | +4.34% | 36.82 | 1.55 |
| 11/28 | 4,890 | 4,950 | 4,890 | 4,950 | +1.54% | 2,641,600 | 3兆9089億 | +4.06% | 36.64 | 1.54 |
| 11/27 | 4,865 | 4,880 | 4,845 | 4,875 | -0.31% | 1,892,400 | 3兆8496億 | +2.74% | 36.08 | 1.51 |
| 11/26 | 4,910 | 4,920 | 4,890 | 4,890 | -0.61% | 2,522,900 | 3兆8615億 | +3.21% | 36.2 | 1.52 |
| 11/25 | 4,890 | 4,920 | 4,865 | 4,920 | +1.23% | 2,985,600 | 3兆8852億 | +4.02% | 36.42 | 1.53 |
| 11/22 | 4,900 | 4,900 | 4,845 | 4,860 | -0.41% | 3,240,200 | 3兆8378億 | +2.94% | 35.97 | 1.51 |
| 11/21 | 4,830 | 4,880 | 4,820 | 4,880 | +1.04% | 3,946,500 | 3兆8536億 | +3.5% | 36.12 | 1.52 |
| 11/20 | 4,810 | 4,830 | 4,800 | 4,830 | +0.63% | 3,003,700 | 3兆8141億 | +2.59% | 35.75 | 1.5 |
| 11/19 | 4,810 | 4,815 | 4,795 | 4,800 | -0.31% | 1,992,400 | 3兆7904億 | +2.08% | 35.53 | 1.49 |
| 11/18 | 4,800 | 4,820 | 4,775 | 4,815 | +0.31% | 2,492,500 | 3兆8023億 | +2.49% | 35.64 | 1.5 |
| 11/15 | 4,760 | 4,800 | 4,760 | 4,800 | +1.16% | 3,469,000 | 3兆7904億 | +2.28% | 35.53 | 1.49 |
| 11/14 | 4,735 | 4,755 | 4,700 | 4,745 | +0.21% | 3,619,300 | 3兆7470億 | +1.32% | 35.12 | 1.47 |
| 11/13 | 4,710 | 4,740 | 4,710 | 4,735 | 0% | 1,990,600 | 3兆7391億 | +1.33% | 35.05 | 1.47 |
| 11/12 | 4,710 | 4,735 | 4,705 | 4,735 | +0.42% | 2,568,400 | 3兆7391億 | +1.52% | 35.05 | 1.47 |
| 11/11 | 4,710 | 4,715 | 4,690 | 4,715 | +0.64% | 1,435,600 | 3兆7233億 | +1.25% | 34.9 | 1.47 |
| 11/08 | 4,645 | 4,710 | 4,640 | 4,685 | -0.43% | 2,444,000 | 3兆6996億 | +0.73% | 34.68 | 1.46 |
| 11/07 | 4,700 | 4,710 | 4,685 | 4,705 | +0.21% | 2,135,700 | 3兆7154億 | +1.27% | 34.83 | 1.46 |
| 11/06 | 4,685 | 4,725 | 4,680 | 4,695 | 0% | 2,005,200 | 3兆7075億 | +1.12% | 34.75 | 1.46 |
| 11/05 | 4,700 | 4,700 | 4,665 | 4,695 | +0.32% | 2,498,700 | 3兆7075億 | +1.19% | 34.75 | 1.46 |
| 11/01 | 4,695 | 4,705 | 4,670 | 4,680 | +0.32% | 2,358,700 | 3兆6957億 | +0.88% | 34.64 | 1.45 |
| 10/31 | 4,650 | 4,675 | 4,635 | 4,665 | -0.11% | 1,412,400 | 3兆6838億 | +0.54% | 34.53 | 1.45 |
| 10/30 | 4,670 | 4,680 | 4,640 | 4,670 | +0.76% | 1,787,700 | 3兆6878億 | +0.54% | 34.57 | 1.45 |
