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 | 4,012 | 4,037 | 3,996 | 4,018 | +0.15% | 1,204,600 | 1兆1916億 | +0.58% | 29.98 | 2.18 |
03/28 | 3,970 | 4,021 | 3,967 | 4,012 | +0.7% | 1,249,800 | 1兆1898億 | +0.5% | 29.93 | 2.18 |
03/27 | 3,900 | 4,003 | 3,880 | 3,984 | -0.55% | 1,883,800 | 1兆1815億 | -0.05% | 29.72 | 2.16 |
03/26 | 4,050 | 4,055 | 3,994 | 4,006 | -0.55% | 2,024,900 | 1兆1880億 | +0.6% | 29.89 | 2.17 |
03/25 | 4,010 | 4,063 | 4,008 | 4,028 | +0.57% | 1,803,100 | 1兆1945億 | +1.31% | 30.05 | 2.18 |
03/24 | 4,028 | 4,032 | 3,966 | 4,005 | +2.8% | 2,064,700 | 1兆1877億 | +0.98% | 29.88 | 2.17 |
03/20 | 3,993 | 3,994 | 3,896 | 3,896 | -1.89% | 1,680,600 | 1兆1554億 | -1.54% | 29.07 | 2.11 |
03/19 | 3,969 | 4,012 | 3,934 | 3,971 | +0.1% | 1,321,000 | 1兆1776億 | +0.48% | 29.62 | 2.15 |
03/18 | 4,010 | 4,046 | 3,961 | 3,967 | +0.92% | 1,415,300 | 1兆1764億 | +0.51% | 29.6 | 2.15 |
03/17 | 3,935 | 3,955 | 3,908 | 3,931 | +0.03% | 1,012,000 | 1兆1658億 | -0.23% | 29.33 | 2.13 |
03/14 | 3,980 | 3,987 | 3,919 | 3,930 | -3.13% | 3,380,600 | 1兆1655億 | -0.08% | 29.32 | 2.13 |
03/13 | 4,081 | 4,105 | 4,049 | 4,057 | -0.69% | 997,000 | 1兆2031億 | +3.39% | 30.27 | 2.2 |
03/12 | 4,106 | 4,120 | 4,078 | 4,085 | -0.54% | 1,230,200 | 1兆2114億 | +4.45% | 30.48 | 2.21 |
03/11 | 4,055 | 4,110 | 4,053 | 4,107 | +0.74% | 1,216,700 | 1兆2180億 | +5.33% | 30.64 | 2.23 |
03/10 | 4,063 | 4,084 | 4,052 | 4,077 | +0.34% | 1,448,600 | 1兆2091億 | +4.81% | 30.42 | 2.21 |
03/07 | 4,068 | 4,095 | 4,059 | 4,063 | +0.44% | 1,489,500 | 1兆2049億 | +4.58% | 30.31 | 2.2 |
03/06 | 4,000 | 4,082 | 4,000 | 4,045 | +1.51% | 1,895,700 | 1兆1996億 | +4.28% | 30.18 | 2.19 |
03/05 | 3,970 | 4,009 | 3,968 | 3,985 | +1.35% | 1,078,200 | 1兆1818億 | +2.81% | 29.73 | 2.16 |
03/04 | 3,893 | 3,944 | 3,880 | 3,932 | -0.03% | 886,500 | 1兆1661億 | +1.52% | 29.33 | 2.13 |
03/03 | 3,945 | 3,962 | 3,881 | 3,933 | -0.93% | 913,700 | 1兆1663億 | +1.6% | 29.34 | 2.13 |
02/28 | 3,981 | 3,995 | 3,941 | 3,970 | -0.13% | 1,081,700 | 1兆1773億 | +2.5% | 29.62 | 2.15 |
02/27 | 3,974 | 3,994 | 3,946 | 3,975 | -0.28% | 759,800 | 1兆1788億 | +2.61% | 29.65 | 2.16 |
02/26 | 3,963 | 4,013 | 3,946 | 3,986 | +0.4% | 850,800 | 1兆1821億 | +2.84% | 29.74 | 2.16 |
02/25 | 3,920 | 3,973 | 3,911 | 3,970 | +0.97% | 1,040,800 | 1兆1773億 | +2.4% | 29.62 | 2.15 |
02/24 | 3,935 | 3,963 | 3,883 | 3,932 | -0.38% | 990,600 | 1兆1661億 | +1.44% | 29.33 | 2.13 |
02/21 | 3,892 | 3,953 | 3,892 | 3,947 | +2.25% | 1,226,500 | 1兆1705億 | +1.78% | 29.45 | 2.14 |
02/20 | 3,894 | 3,894 | 3,838 | 3,860 | -0.72% | 1,100,200 | 1兆1447億 | -0.52% | 28.8 | 2.09 |
02/19 | 3,805 | 3,893 | 3,802 | 3,888 | +0.65% | 870,300 | 1兆1530億 | +0.1% | 29.01 | 2.11 |
02/18 | 3,828 | 3,876 | 3,800 | 3,863 | +2.11% | 1,238,100 | 1兆1456億 | -0.59% | 28.82 | 2.09 |
02/17 | 3,780 | 3,796 | 3,747 | 3,783 | +0.58% | 746,900 | 1兆1219億 | -2.78% | 28.22 | 2.05 |
02/14 | 3,780 | 3,826 | 3,742 | 3,761 | -0.5% | 1,817,200 | 1兆1153億 | -3.54% | 28.06 | 2.04 |
02/13 | 3,816 | 3,825 | 3,773 | 3,780 | -1.95% | 1,361,000 | 1兆1210億 | -3.28% | 28.2 | 2.05 |
02/12 | 3,825 | 3,865 | 3,816 | 3,855 | +2.09% | 1,653,100 | 1兆1432億 | -1.56% | 28.76 | 2.09 |
02/10 | 3,796 | 3,800 | 3,754 | 3,776 | +0.29% | 1,171,400 | 1兆1198億 | -3.72% | 28.17 | 2.05 |
02/07 | 3,727 | 3,766 | 3,717 | 3,765 | +1.92% | 1,067,700 | 1兆1165億 | -4.3% | 28.09 | 2.04 |
02/06 | 3,746 | 3,750 | 3,694 | 3,694 | -1.57% | 1,528,200 | 1兆955億 | -6.31% | 27.56 | 2 |
02/05 | 3,830 | 3,843 | 3,721 | 3,753 | -0.42% | 1,934,000 | 1兆1130億 | -5.16% | 28 | 2.03 |
02/04 | 3,850 | 3,851 | 3,769 | 3,769 | -3.19% | 2,769,600 | 1兆1177億 | -4.94% | 28.12 | 2.04 |
02/03 | 3,890 | 3,949 | 3,864 | 3,893 | -1.27% | 1,526,600 | 1兆1545億 | -1.99% | 29.04 | 2.11 |
01/31 | 3,948 | 3,951 | 3,888 | 3,943 | +0.61% | 1,461,400 | 1兆1693億 | -0.78% | 29.42 | 2.14 |
01/30 | 3,922 | 3,926 | 3,880 | 3,919 | -1.41% | 2,093,400 | 1兆1622億 | -1.43% | 29.24 | 2.12 |
01/29 | 3,940 | 3,975 | 3,918 | 3,975 | +2.05% | 1,294,800 | 1兆1788億 | -0.08% | 29.65 | 2.16 |
01/28 | 3,901 | 3,920 | 3,890 | 3,895 | -0.18% | 1,548,700 | 1兆1551億 | -2.06% | 29.06 | 2.11 |
01/27 | 3,917 | 3,926 | 3,895 | 3,902 | -1.69% | 1,983,300 | 1兆1572億 | -1.94% | 29.11 | 2.12 |
01/24 | 3,966 | 4,000 | 3,945 | 3,969 | -0.65% | 1,951,400 | 1兆1770億 | -0.35% | 29.61 | 2.15 |
01/23 | 4,030 | 4,039 | 3,987 | 3,995 | -0.62% | 1,163,400 | 1兆1847億 | +0.28% | 29.8 | 2.17 |
01/22 | 3,994 | 4,029 | 3,976 | 4,020 | +0.32% | 1,268,400 | 1兆1921億 | +0.88% | 29.99 | 2.18 |
01/21 | 3,980 | 4,024 | 3,971 | 4,007 | +1.14% | 1,040,800 | 1兆1883億 | +0.53% | 29.89 | 2.17 |
01/20 | 3,982 | 3,985 | 3,957 | 3,962 | -0.4% | 766,300 | 1兆1749億 | -0.65% | 29.56 | 2.15 |
01/17 | 3,989 | 3,991 | 3,961 | 3,978 | -0.3% | 1,055,400 | 1兆1797億 | -0.28% | 29.68 | 2.16 |
01/16 | 3,998 | 4,012 | 3,982 | 3,990 | +0.35% | 946,300 | 1兆1833億 | +0.05% | 29.77 | 2.16 |
01/15 | 3,950 | 3,976 | 3,937 | 3,976 | +1.27% | 1,214,600 | 1兆1791億 | -0.28% | 29.66 | 2.16 |
01/14 | 3,943 | 3,962 | 3,915 | 3,926 | -1.6% | 2,051,000 | 1兆1643億 | -1.6% | 29.29 | 2.13 |
01/10 | 3,960 | 4,005 | 3,945 | 3,990 | +0.5% | 2,288,100 | 1兆1833億 | -0.1% | 29.77 | 2.16 |
01/09 | 3,995 | 4,005 | 3,965 | 3,970 | -1% | 1,561,800 | 1兆1773億 | -0.6% | 29.62 | 2.15 |
01/08 | 3,995 | 4,010 | 3,980 | 4,010 | +0.88% | 918,000 | 1兆1892億 | +0.38% | 29.92 | 2.17 |
01/07 | 4,000 | 4,020 | 3,970 | 3,975 | -0.38% | 1,406,600 | 1兆1788億 | -0.45% | 29.65 | 2.16 |
01/06 | 4,055 | 4,065 | 3,970 | 3,990 | -2.09% | 2,185,100 | 1兆1833億 | -0.08% | 29.77 | 2.16 |
2013 |
12/30 | 4,040 | 4,075 | 4,030 | 4,075 | +1.62% | 1,195,400 | 1兆2085億 | +2.05% | 30.39 | 2.21 |
12/27 | 4,035 | 4,040 | 4,000 | 4,010 | -0.5% | 1,307,200 | 1兆1892億 | +0.55% | 29.91 | 2.17 |
12/26 | 3,970 | 4,030 | 3,960 | 4,030 | +2.03% | 1,160,400 | 1兆1951億 | +1.13% | 30.06 | 2.18 |
12/25 | 3,930 | 3,950 | 3,930 | 3,950 | +0.13% | 1,405,000 | 1兆1714億 | -0.78% | 29.46 | 2.14 |
12/24 | 3,980 | 3,980 | 3,935 | 3,945 | -0.25% | 1,553,400 | 1兆1699億 | -0.93% | 29.42 | 2.14 |
12/20 | 3,965 | 3,980 | 3,940 | 3,955 | -0.88% | 1,892,700 | 1兆1729億 | -0.75% | 29.5 | 2.14 |
12/19 | 3,995 | 4,000 | 3,970 | 3,990 | +0.63% | 1,471,900 | 1兆1833億 | +0.1% | 29.76 | 2.16 |
12/18 | 3,935 | 3,975 | 3,925 | 3,965 | +0.38% | 1,895,800 | 1兆1758億 | -0.5% | 29.57 | 2.15 |
12/17 | 3,985 | 4,000 | 3,935 | 3,950 | +0.13% | 1,306,400 | 1兆1714億 | -0.85% | 29.46 | 2.14 |
12/16 | 4,000 | 4,015 | 3,940 | 3,945 | -1.38% | 1,301,900 | 1兆1699億 | -0.98% | 29.42 | 2.14 |
12/13 | 3,995 | 4,035 | 3,985 | 4,000 | +0.25% | 3,294,800 | 1兆1862億 | +0.45% | 29.83 | 2.17 |
12/12 | 4,010 | 4,015 | 3,965 | 3,990 | -1.12% | 1,188,200 | 1兆1833億 | +0.28% | 29.76 | 2.16 |
12/11 | 4,010 | 4,045 | 4,010 | 4,035 | -0.25% | 993,500 | 1兆1966億 | +1.48% | 30.09 | 2.19 |
12/10 | 4,045 | 4,055 | 4,020 | 4,045 | +0.12% | 1,231,000 | 1兆1996億 | +1.86% | 30.17 | 2.19 |
12/09 | 4,020 | 4,040 | 4,005 | 4,040 | +1.38% | 1,440,700 | 1兆1981億 | +1.89% | 30.13 | 2.19 |
12/06 | 3,960 | 3,990 | 3,945 | 3,985 | +0.5% | 1,106,500 | 1兆1818億 | +0.66% | 29.72 | 2.16 |
12/05 | 3,980 | 4,020 | 3,955 | 3,965 | 0% | 1,452,100 | 1兆1758億 | +0.28% | 29.57 | 2.15 |
12/04 | 4,005 | 4,035 | 3,960 | 3,965 | -2.1% | 1,479,800 | 1兆1758億 | +0.41% | 29.57 | 2.15 |
12/03 | 4,045 | 4,075 | 4,035 | 4,050 | +0.62% | 1,502,600 | 1兆2010億 | +2.66% | 30.21 | 2.2 |
12/02 | 4,000 | 4,035 | 3,995 | 4,025 | +0.63% | 1,326,000 | 1兆1936億 | +2.26% | 30.02 | 2.18 |
11/29 | 3,975 | 4,000 | 3,965 | 4,000 | +0.25% | 1,080,500 | 1兆1862億 | +1.83% | 29.83 | 2.17 |
11/28 | 3,980 | 3,990 | 3,965 | 3,990 | +0.63% | 962,600 | 1兆1833億 | +1.71% | 29.76 | 2.16 |
11/27 | 3,955 | 3,965 | 3,940 | 3,965 | -0.13% | 1,038,200 | 1兆1758億 | +1.17% | 29.57 | 2.15 |
11/26 | 3,975 | 3,990 | 3,950 | 3,970 | -0.25% | 1,253,900 | 1兆1773億 | +1.38% | 29.61 | 2.15 |
11/25 | 3,975 | 3,995 | 3,955 | 3,980 | +0.89% | 1,092,000 | 1兆1803億 | +1.66% | 29.68 | 2.16 |
11/22 | 3,970 | 3,975 | 3,930 | 3,945 | -0.13% | 1,544,800 | 1兆1699億 | +0.84% | 29.42 | 2.14 |
11/21 | 3,935 | 3,970 | 3,930 | 3,950 | +0.64% | 1,242,300 | 1兆1714億 | +1.02% | 29.46 | 2.14 |
11/20 | 3,975 | 3,995 | 3,920 | 3,925 | -1.51% | 1,346,100 | 1兆1640億 | +0.44% | 29.27 | 2.13 |
11/19 | 4,000 | 4,005 | 3,970 | 3,985 | -0.75% | 914,300 | 1兆1818億 | +2% | 29.72 | 2.16 |
11/18 | 3,995 | 4,020 | 3,970 | 4,015 | +0.75% | 1,550,500 | 1兆1907億 | +2.84% | 29.95 | 2.18 |
11/15 | 3,990 | 4,010 | 3,970 | 3,985 | +0.89% | 1,684,400 | 1兆1818億 | +2.21% | 29.72 | 2.16 |
11/14 | 3,935 | 4,000 | 3,930 | 3,950 | +0.38% | 1,575,000 | 1兆1714億 | +1.49% | 29.46 | 2.14 |
11/13 | 3,930 | 3,955 | 3,920 | 3,935 | -0.76% | 813,900 | 1兆1669億 | +1.29% | 29.35 | 2.13 |
11/12 | 3,900 | 3,970 | 3,890 | 3,965 | +1.67% | 1,236,400 | 1兆1758億 | +2.19% | 29.57 | 2.15 |
11/11 | 3,935 | 3,935 | 3,890 | 3,900 | -0.13% | 1,117,600 | 1兆1566億 | +0.62% | 29.09 | 2.11 |
11/08 | 3,855 | 3,920 | 3,850 | 3,905 | -0.26% | 1,175,900 | 1兆1580億 | +0.75% | 29.13 | 2.12 |
11/07 | 3,915 | 3,920 | 3,880 | 3,915 | +0.13% | 1,344,000 | 1兆1610億 | +1.03% | 29.2 | 2.12 |
11/06 | 3,875 | 3,925 | 3,875 | 3,910 | +0.13% | 735,700 | 1兆1595億 | +0.83% | 29.16 | 2.12 |
11/05 | 3,835 | 3,905 | 3,835 | 3,905 | +0.39% | 1,332,700 | 1兆1580億 | +0.62% | 29.13 | 2.12 |
11/01 | 3,855 | 3,910 | 3,790 | 3,890 | +1.04% | 1,744,100 | 1兆1536億 | +0.08% | 29.01 | 2.11 |
10/31 | 3,850 | 3,875 | 3,830 | 3,850 | -0.13% | 1,133,700 | 1兆1417億 | -1.13% | 28.72 | 2.09 |
10/30 | 3,890 | 3,900 | 3,830 | 3,855 | +0.13% | 1,326,200 | 1兆1432億 | -1.28% | 28.75 | 2.09 |