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 | 4,865 | 4,975 | 4,845 | 4,960 | +3.33% | 850,300 | 1兆6161億 | +5.24% | 16.97 | 2.2 |
| 03/28 | 4,795 | 4,805 | 4,705 | 4,800 | 0% | 704,300 | 1兆5640億 | +1.91% | 16.42 | 2.13 |
| 03/27 | 4,780 | 4,815 | 4,705 | 4,800 | +0.21% | 1,014,100 | 1兆5640億 | +2% | 16.42 | 2.13 |
| 03/26 | 4,695 | 4,795 | 4,690 | 4,790 | +2.79% | 948,900 | 1兆5607億 | +1.85% | 16.39 | 2.13 |
| 03/25 | 4,585 | 4,700 | 4,570 | 4,660 | +1.41% | 804,700 | 1兆5184億 | -0.96% | 15.94 | 2.07 |
| 03/24 | 4,600 | 4,685 | 4,565 | 4,595 | +0.99% | 1,182,500 | 1兆4972億 | -2.4% | 15.72 | 2.04 |
| 03/20 | 4,645 | 4,680 | 4,535 | 4,550 | -0.98% | 1,268,500 | 1兆4825億 | -3.46% | 15.57 | 2.02 |
| 03/19 | 4,630 | 4,680 | 4,595 | 4,595 | +0.33% | 906,200 | 1兆4972億 | -2.67% | 15.72 | 2.04 |
| 03/18 | 4,600 | 4,650 | 4,575 | 4,580 | +2.69% | 876,400 | 1兆4923億 | -3.15% | 15.67 | 2.03 |
| 03/17 | 4,500 | 4,535 | 4,440 | 4,460 | -1.65% | 345,900 | 1兆4532億 | -5.75% | 15.26 | 1.98 |
| 03/14 | 4,630 | 4,645 | 4,525 | 4,535 | -2.99% | 1,305,000 | 1兆4776億 | -4.32% | 15.51 | 2.01 |
| 03/13 | 4,645 | 4,715 | 4,645 | 4,675 | +0.32% | 311,900 | 1兆5233億 | -1.33% | 15.99 | 2.07 |
| 03/12 | 4,710 | 4,720 | 4,655 | 4,660 | -3.02% | 614,000 | 1兆5184億 | -1.58% | 15.94 | 2.07 |
| 03/11 | 4,790 | 4,815 | 4,765 | 4,805 | +0.63% | 358,000 | 1兆5656億 | +1.69% | 16.44 | 2.13 |
| 03/10 | 4,800 | 4,800 | 4,725 | 4,775 | -0.93% | 359,400 | 1兆5558億 | +1.21% | 16.34 | 2.12 |
| 03/07 | 4,810 | 4,850 | 4,795 | 4,820 | +1.58% | 343,500 | 1兆5705億 | +2.18% | 16.49 | 2.14 |
| 03/06 | 4,725 | 4,750 | 4,685 | 4,745 | +0.11% | 660,100 | 1兆5461億 | +0.66% | 16.23 | 2.11 |
| 03/05 | 4,755 | 4,775 | 4,700 | 4,740 | +2.27% | 599,000 | 1兆5444億 | +0.38% | 16.22 | 2.1 |
| 03/04 | 4,600 | 4,655 | 4,575 | 4,635 | -0.43% | 530,500 | 1兆5102億 | -1.88% | 15.86 | 2.06 |
| 03/03 | 4,630 | 4,660 | 4,560 | 4,655 | -0.96% | 708,700 | 1兆5167億 | -1.56% | 15.93 | 2.07 |
| 02/28 | 4,710 | 4,720 | 4,660 | 4,700 | -0.84% | 756,100 | 1兆5314億 | -0.8% | 16.08 | 2.09 |
| 02/27 | 4,770 | 4,790 | 4,715 | 4,740 | -1.15% | 757,000 | 1兆5444億 | -0.21% | 16.22 | 2.1 |
| 02/26 | 4,810 | 4,855 | 4,795 | 4,795 | -1.74% | 427,500 | 1兆5624億 | +0.71% | 16.4 | 2.13 |
| 02/25 | 4,915 | 4,935 | 4,860 | 4,880 | 0% | 409,800 | 1兆5901億 | +2.22% | 16.69 | 2.17 |
| 02/24 | 4,945 | 5,040 | 4,825 | 4,880 | -0.1% | 612,400 | 1兆5901億 | +2.09% | 16.69 | 2.17 |
| 02/21 | 4,760 | 4,895 | 4,740 | 4,885 | +4.05% | 764,100 | 1兆5917億 | +2.05% | 16.71 | 2.17 |
| 02/20 | 4,715 | 4,740 | 4,660 | 4,695 | -0.84% | 396,500 | 1兆5298億 | -1.9% | 16.06 | 2.08 |
| 02/19 | 4,785 | 4,820 | 4,710 | 4,735 | -2.07% | 501,200 | 1兆5428億 | -1.17% | 16.2 | 2.1 |
| 02/18 | 4,740 | 4,850 | 4,705 | 4,835 | +2% | 495,400 | 1兆5754億 | +0.96% | 16.54 | 2.15 |
| 02/17 | 4,700 | 4,740 | 4,645 | 4,740 | +0.85% | 510,000 | 1兆5444億 | -0.96% | 16.22 | 2.1 |
| 02/14 | 4,765 | 4,785 | 4,650 | 4,700 | -1.16% | 830,800 | 1兆5314億 | -1.78% | 16.08 | 2.09 |
| 02/13 | 4,820 | 4,835 | 4,735 | 4,755 | -1.04% | 515,800 | 1兆5493億 | -0.69% | 16.27 | 2.11 |
| 02/12 | 4,750 | 4,830 | 4,725 | 4,805 | +3.22% | 681,200 | 1兆5656億 | +0.4% | 16.44 | 2.13 |
| 02/10 | 4,700 | 4,740 | 4,600 | 4,655 | +0.22% | 726,500 | 1兆5167億 | -2.68% | 15.93 | 2.07 |
| 02/07 | 4,565 | 4,655 | 4,530 | 4,645 | +3.34% | 579,600 | 1兆5135億 | -2.95% | 15.89 | 2.06 |
| 02/06 | 4,595 | 4,600 | 4,495 | 4,495 | -2.18% | 1,076,500 | 1兆4646億 | -6.12% | 15.38 | 1.99 |
| 02/05 | 4,500 | 4,625 | 4,500 | 4,595 | +4.08% | 1,193,800 | 1兆4972億 | -4.09% | 15.72 | 2.04 |
| 02/04 | 4,480 | 4,530 | 4,405 | 4,415 | -4.64% | 924,400 | 1兆4385億 | -7.75% | 15.1 | 1.96 |
| 02/03 | 4,750 | 4,860 | 4,620 | 4,630 | -2.42% | 852,000 | 1兆5086億 | -3.32% | 15.84 | 2.05 |
| 01/31 | 4,795 | 4,825 | 4,725 | 4,745 | -0.32% | 504,700 | 1兆5461億 | -0.82% | 16.23 | 2.11 |
| 01/30 | 4,785 | 4,795 | 4,725 | 4,760 | -3.35% | 658,800 | 1兆5510億 | -0.27% | 16.28 | 2.11 |
| 01/29 | 4,860 | 4,930 | 4,825 | 4,925 | +2.82% | 944,600 | 1兆6047億 | +3.42% | 16.85 | 2.19 |
| 01/28 | 4,765 | 4,850 | 4,710 | 4,790 | +0.42% | 1,295,400 | 1兆5607億 | +0.99% | 16.39 | 2.13 |
| 01/27 | 4,745 | 4,810 | 4,735 | 4,770 | -2.35% | 699,100 | 1兆5542億 | +0.89% | 16.32 | 2.12 |
| 01/24 | 4,935 | 4,940 | 4,865 | 4,885 | -2.3% | 787,900 | 1兆5917億 | +3.56% | 16.71 | 2.17 |
| 01/23 | 5,060 | 5,080 | 5,000 | 5,000 | -0.4% | 418,600 | 1兆6292億 | +6.38% | 17.11 | 2.22 |
| 01/22 | 5,080 | 5,100 | 5,010 | 5,020 | -1.76% | 739,800 | 1兆6357億 | +7.22% | 17.17 | 2.23 |
| 01/21 | 5,080 | 5,160 | 5,060 | 5,110 | +1.39% | 608,400 | 1兆6650億 | +9.61% | 17.48 | 2.27 |
| 01/20 | 5,100 | 5,240 | 5,010 | 5,040 | -0.2% | 866,400 | 1兆6422億 | +8.67% | 17.24 | 2.24 |
| 01/17 | 4,905 | 5,050 | 4,890 | 5,050 | +4.02% | 1,204,200 | 1兆6454億 | +9.5% | 17.28 | 2.24 |
| 01/16 | 4,850 | 4,940 | 4,825 | 4,855 | +0.73% | 510,800 | 1兆5819億 | +5.91% | 16.61 | 2.15 |
| 01/15 | 4,780 | 4,820 | 4,755 | 4,820 | +3.1% | 597,700 | 1兆5705億 | +5.59% | 16.49 | 2.14 |
| 01/14 | 4,715 | 4,745 | 4,660 | 4,675 | -2.2% | 951,500 | 1兆5233億 | +2.72% | 15.99 | 2.07 |
| 01/10 | 4,700 | 4,785 | 4,700 | 4,780 | +1.59% | 598,700 | 1兆5575億 | +5.24% | 16.35 | 2.12 |
| 01/09 | 4,780 | 4,785 | 4,685 | 4,705 | -1.57% | 518,200 | 1兆5330億 | +3.89% | 16.1 | 2.09 |
| 01/08 | 4,720 | 4,800 | 4,710 | 4,780 | +1.81% | 581,100 | 1兆5575億 | +5.73% | 16.35 | 2.12 |
| 01/07 | 4,700 | 4,730 | 4,670 | 4,695 | -0.63% | 785,400 | 1兆5298億 | +4.19% | 16.06 | 2.08 |
| 01/06 | 4,745 | 4,785 | 4,710 | 4,725 | -0.42% | 956,200 | 1兆5395億 | +5.12% | 16.16 | 2.1 |
| 2013 |
| 12/30 | 4,750 | 4,775 | 4,725 | 4,745 | +1.28% | 482,300 | 1兆5461億 | +5.82% | 16.21 | 2.1 |
| 12/27 | 4,600 | 4,685 | 4,595 | 4,685 | +2.29% | 548,300 | 1兆5265億 | +4.83% | 16.01 | 2.08 |
| 12/26 | 4,505 | 4,595 | 4,490 | 4,580 | +2.81% | 411,300 | 1兆4923億 | +2.81% | 15.65 | 2.03 |
| 12/25 | 4,460 | 4,500 | 4,435 | 4,455 | -1.11% | 581,300 | 1兆4516億 | +0.22% | 15.22 | 1.97 |
| 12/24 | 4,515 | 4,550 | 4,490 | 4,505 | -0.11% | 629,600 | 1兆4679億 | +1.49% | 15.39 | 2 |
| 12/20 | 4,450 | 4,510 | 4,440 | 4,510 | +1.12% | 774,400 | 1兆4695億 | +1.74% | 15.41 | 2 |
| 12/19 | 4,515 | 4,520 | 4,440 | 4,460 | -0.67% | 1,446,700 | 1兆4532億 | +0.75% | 15.24 | 1.98 |
| 12/18 | 4,465 | 4,535 | 4,465 | 4,490 | +0.79% | 1,087,400 | 1兆4630億 | +1.56% | 15.34 | 1.99 |
| 12/17 | 4,460 | 4,495 | 4,440 | 4,455 | +0.91% | 950,700 | 1兆4516億 | +0.97% | 15.22 | 1.97 |
| 12/16 | 4,440 | 4,450 | 4,390 | 4,415 | -1.34% | 666,800 | 1兆4385億 | +0.23% | 15.09 | 1.96 |
| 12/13 | 4,465 | 4,525 | 4,430 | 4,475 | +0.11% | 1,083,100 | 1兆4581億 | +1.73% | 15.29 | 1.98 |
| 12/12 | 4,510 | 4,535 | 4,450 | 4,470 | -1.54% | 655,700 | 1兆4565億 | +1.85% | 15.27 | 1.98 |
| 12/11 | 4,510 | 4,560 | 4,485 | 4,540 | +0.11% | 816,200 | 1兆4793億 | +3.63% | 15.51 | 2.01 |
| 12/10 | 4,500 | 4,600 | 4,495 | 4,535 | +0.78% | 983,800 | 1兆4776億 | +3.7% | 15.5 | 2.01 |
| 12/09 | 4,465 | 4,500 | 4,465 | 4,500 | +2.16% | 643,700 | 1兆4662億 | +3.14% | 15.38 | 1.99 |
| 12/06 | 4,340 | 4,415 | 4,330 | 4,405 | +1.38% | 681,600 | 1兆4353億 | +1.15% | 15.05 | 1.95 |
| 12/05 | 4,380 | 4,420 | 4,345 | 4,345 | -0.57% | 721,000 | 1兆4157億 | -0.14% | 14.85 | 1.93 |
| 12/04 | 4,420 | 4,430 | 4,370 | 4,370 | -2.56% | 577,200 | 1兆4239億 | +0.48% | 14.93 | 1.94 |
| 12/03 | 4,475 | 4,500 | 4,470 | 4,485 | +0.79% | 908,300 | 1兆4613億 | +3.27% | 15.33 | 1.99 |
| 12/02 | 4,445 | 4,490 | 4,435 | 4,450 | -0.11% | 404,400 | 1兆4499億 | +2.65% | 15.21 | 1.97 |
| 11/29 | 4,465 | 4,470 | 4,430 | 4,455 | -0.67% | 754,700 | 1兆4516億 | +3.03% | 15.22 | 1.97 |
| 11/28 | 4,485 | 4,485 | 4,445 | 4,485 | +1.47% | 516,100 | 1兆4613億 | +3.89% | 15.33 | 1.99 |
| 11/27 | 4,375 | 4,445 | 4,375 | 4,420 | 0% | 546,300 | 1兆4402億 | +2.62% | 15.1 | 1.96 |
| 11/26 | 4,445 | 4,500 | 4,410 | 4,420 | -0.34% | 995,100 | 1兆4402億 | +2.72% | 15.1 | 1.96 |
| 11/25 | 4,415 | 4,435 | 4,385 | 4,435 | +1.26% | 550,800 | 1兆4451億 | +3.19% | 15.15 | 1.97 |
| 11/22 | 4,400 | 4,400 | 4,345 | 4,380 | +0.92% | 696,900 | 1兆4271億 | +2.03% | 14.97 | 1.94 |
| 11/21 | 4,330 | 4,360 | 4,315 | 4,340 | +0.58% | 639,100 | 1兆4141億 | +1.17% | 14.83 | 1.92 |
| 11/20 | 4,345 | 4,355 | 4,295 | 4,315 | -0.23% | 709,300 | 1兆4060億 | +0.61% | 14.74 | 1.91 |
| 11/19 | 4,330 | 4,350 | 4,305 | 4,325 | -0.57% | 720,700 | 1兆4092億 | +0.84% | 14.78 | 1.92 |
| 11/18 | 4,380 | 4,380 | 4,335 | 4,350 | -0.23% | 479,600 | 1兆4174億 | +1.45% | 14.86 | 1.93 |
| 11/15 | 4,350 | 4,375 | 4,345 | 4,360 | +1.51% | 1,039,500 | 1兆4206億 | +1.8% | 14.9 | 1.93 |
| 11/14 | 4,280 | 4,310 | 4,255 | 4,295 | +0.59% | 562,700 | 1兆3994億 | +0.44% | 14.68 | 1.9 |
| 11/13 | 4,290 | 4,320 | 4,250 | 4,270 | -0.58% | 311,000 | 1兆3913億 | +0.07% | 14.59 | 1.89 |
| 11/12 | 4,250 | 4,295 | 4,250 | 4,295 | +1.06% | 619,400 | 1兆3994億 | +0.85% | 14.68 | 1.9 |
| 11/11 | 4,295 | 4,300 | 4,220 | 4,250 | +0.47% | 407,000 | 1兆3848億 | -0.07% | 14.52 | 1.88 |
| 11/08 | 4,210 | 4,260 | 4,200 | 4,230 | -1.17% | 378,300 | 1兆3783億 | -0.47% | 14.45 | 1.87 |
| 11/07 | 4,345 | 4,345 | 4,265 | 4,280 | -1.15% | 451,900 | 1兆3945億 | +0.75% | 14.62 | 1.9 |
| 11/06 | 4,290 | 4,355 | 4,280 | 4,330 | +1.05% | 653,600 | 1兆4108億 | +1.98% | 14.8 | 1.92 |
| 11/05 | 4,325 | 4,345 | 4,240 | 4,285 | -0.35% | 563,200 | 1兆3962億 | +1.01% | 14.64 | 1.9 |
| 11/01 | 4,275 | 4,350 | 4,270 | 4,300 | -0.35% | 872,600 | 1兆4011億 | +1.32% | 14.69 | 1.91 |
| 10/31 | 4,290 | 4,450 | 4,265 | 4,315 | +0.58% | 897,400 | 1兆4060億 | +1.58% | 14.74 | 1.91 |
| 10/30 | 4,300 | 4,315 | 4,265 | 4,290 | +1.54% | 627,400 | 1兆3978億 | +0.92% | 14.66 | 1.9 |
