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 | 5,776 | 5,789 | 5,721 | 5,782 | +2.26% | 1,413,800 | 1兆6947億 | +2.7% | 18.18 | 2.1 |
| 03/28 | 5,573 | 5,657 | 5,534 | 5,654 | +1.58% | 1,203,100 | 1兆6572億 | +0.41% | 17.78 | 2.06 |
| 03/27 | 5,462 | 5,605 | 5,413 | 5,566 | +1.76% | 1,652,300 | 1兆6314億 | -1.14% | 17.5 | 2.03 |
| 03/26 | 5,414 | 5,474 | 5,359 | 5,470 | +2.94% | 1,803,800 | 1兆6033億 | -3.03% | 17.2 | 1.99 |
| 03/25 | 5,243 | 5,430 | 5,203 | 5,314 | +0.89% | 1,543,900 | 1兆5576億 | -6.08% | 16.71 | 1.93 |
| 03/24 | 5,218 | 5,286 | 5,163 | 5,267 | +1.23% | 1,778,500 | 1兆5438億 | -7.12% | 16.56 | 1.92 |
| 03/20 | 5,425 | 5,430 | 5,202 | 5,203 | -3.27% | 1,594,600 | 1兆5250億 | -8.45% | 16.36 | 1.89 |
| 03/19 | 5,494 | 5,494 | 5,319 | 5,379 | -1.01% | 1,328,700 | 1兆5766億 | -5.68% | 16.92 | 1.96 |
| 03/18 | 5,492 | 5,494 | 5,417 | 5,434 | +1.12% | 875,100 | 1兆5927億 | -5.03% | 17.09 | 1.98 |
| 03/17 | 5,324 | 5,426 | 5,319 | 5,374 | 0% | 970,400 | 1兆5751億 | -6.41% | 16.9 | 1.96 |
| 03/14 | 5,362 | 5,432 | 5,346 | 5,374 | -3.9% | 3,548,000 | 1兆5751億 | -6.67% | 16.9 | 1.96 |
| 03/13 | 5,604 | 5,641 | 5,576 | 5,592 | -0.55% | 973,600 | 1兆6390億 | -3% | 17.59 | 2.03 |
| 03/12 | 5,750 | 5,763 | 5,605 | 5,623 | -3.78% | 1,691,800 | 1兆6481億 | -2.45% | 17.68 | 2.05 |
| 03/11 | 5,851 | 5,878 | 5,802 | 5,844 | -0.31% | 795,500 | 1兆7129億 | +1.53% | 18.38 | 2.13 |
| 03/10 | 5,809 | 5,881 | 5,793 | 5,862 | +0.36% | 847,100 | 1兆7182億 | +1.88% | 18.43 | 2.13 |
| 03/07 | 5,861 | 5,899 | 5,786 | 5,841 | +0.14% | 881,300 | 1兆7120億 | +1.44% | 18.37 | 2.13 |
| 03/06 | 5,763 | 5,845 | 5,678 | 5,833 | +1.5% | 1,043,400 | 1兆7097億 | +1.21% | 18.34 | 2.12 |
| 03/05 | 5,823 | 5,875 | 5,738 | 5,747 | +0.19% | 1,217,000 | 1兆6845億 | -0.54% | 18.07 | 2.09 |
| 03/04 | 5,587 | 5,745 | 5,586 | 5,736 | +1.11% | 952,100 | 1兆6813億 | -0.95% | 18.04 | 2.09 |
| 03/03 | 5,712 | 5,742 | 5,602 | 5,673 | -2.81% | 1,123,700 | 1兆6628億 | -2.17% | 17.84 | 2.06 |
| 02/28 | 5,871 | 5,874 | 5,782 | 5,837 | +0.31% | 1,160,900 | 1兆7109億 | +0.33% | 18.36 | 2.12 |
| 02/27 | 5,842 | 5,885 | 5,799 | 5,819 | -0.73% | 1,017,700 | 1兆7056億 | -0.36% | 18.3 | 2.12 |
| 02/26 | 5,850 | 5,910 | 5,830 | 5,862 | -1.05% | 950,100 | 1兆7182億 | 0% | 18.43 | 2.13 |
| 02/25 | 5,900 | 5,978 | 5,840 | 5,924 | +2.99% | 1,636,400 | 1兆7364億 | +0.77% | 18.63 | 2.16 |
| 02/24 | 5,773 | 5,849 | 5,663 | 5,752 | -0.83% | 1,152,700 | 1兆6859億 | -2.43% | 18.09 | 2.09 |
| 02/21 | 5,702 | 5,811 | 5,702 | 5,800 | +2.93% | 1,194,400 | 1兆7000億 | -1.89% | 18.24 | 2.11 |
| 02/20 | 5,762 | 5,820 | 5,625 | 5,635 | -3.31% | 1,314,500 | 1兆6516億 | -4.91% | 17.72 | 2.05 |
| 02/19 | 5,811 | 5,874 | 5,757 | 5,828 | -1.34% | 940,300 | 1兆7082億 | -2.02% | 18.33 | 2.12 |
| 02/18 | 5,696 | 5,926 | 5,627 | 5,907 | +5.05% | 1,783,500 | 1兆7314億 | -0.81% | 18.58 | 2.15 |
| 02/17 | 5,600 | 5,650 | 5,542 | 5,623 | +0.77% | 1,015,500 | 1兆6481億 | -5.81% | 17.68 | 2.05 |
| 02/14 | 5,668 | 5,759 | 5,559 | 5,580 | -2.05% | 1,955,700 | 1兆6355億 | -6.94% | 17.55 | 2.03 |
| 02/13 | 5,842 | 5,854 | 5,672 | 5,697 | -2.76% | 1,421,400 | 1兆6698億 | -5.52% | 17.92 | 2.07 |
| 02/12 | 5,949 | 5,980 | 5,700 | 5,859 | -1.35% | 2,842,400 | 1兆7173億 | -3.22% | 18.42 | 2.13 |
| 02/10 | 5,950 | 5,955 | 5,851 | 5,939 | +3.13% | 1,524,400 | 1兆7408億 | -2.24% | 18.68 | 2.16 |
| 02/07 | 5,650 | 5,782 | 5,615 | 5,759 | +3.58% | 1,340,200 | 1兆6880億 | -5.57% | 18.11 | 2.1 |
| 02/06 | 5,567 | 5,640 | 5,542 | 5,560 | 0% | 1,139,200 | 1兆6297億 | -9.28% | 17.48 | 2.02 |
| 02/05 | 5,536 | 5,585 | 5,485 | 5,560 | +2.36% | 1,572,700 | 1兆6297億 | -9.81% | 17.48 | 2.02 |
| 02/04 | 5,545 | 5,587 | 5,431 | 5,432 | -6.13% | 1,745,900 | 1兆5921億 | -12.39% | 17.08 | 1.98 |
| 02/03 | 5,903 | 5,917 | 5,787 | 5,787 | -2.84% | 968,800 | 1兆6962億 | -7.23% | 18.2 | 2.11 |
| 01/31 | 6,080 | 6,080 | 5,891 | 5,956 | -0.13% | 1,099,600 | 1兆7457億 | -4.92% | 18.73 | 2.17 |
| 01/30 | 6,018 | 6,039 | 5,928 | 5,964 | -4.08% | 1,920,500 | 1兆7481億 | -5.11% | 18.75 | 2.17 |
| 01/29 | 6,210 | 6,222 | 6,118 | 6,218 | +2.61% | 1,204,300 | 1兆8225億 | -1.3% | 19.55 | 2.26 |
| 01/28 | 6,019 | 6,113 | 6,013 | 6,060 | +2.11% | 1,517,100 | 1兆7762億 | -3.75% | 19.06 | 2.21 |
| 01/27 | 5,915 | 5,967 | 5,902 | 5,935 | -3.67% | 1,864,600 | 1兆7396億 | -5.84% | 18.66 | 2.16 |
| 01/24 | 6,250 | 6,260 | 6,104 | 6,161 | -3.4% | 2,145,300 | 1兆8058億 | -2.56% | 19.37 | 2.24 |
| 01/23 | 6,415 | 6,439 | 6,370 | 6,378 | -0.11% | 1,473,900 | 1兆8694億 | +0.74% | 20.06 | 2.32 |
| 01/22 | 6,285 | 6,399 | 6,273 | 6,385 | +1.54% | 1,615,400 | 1兆8715億 | +0.87% | 20.08 | 2.32 |
| 01/21 | 6,289 | 6,370 | 6,265 | 6,288 | -0.22% | 1,203,300 | 1兆8431億 | -0.68% | 19.77 | 2.29 |
| 01/20 | 6,300 | 6,335 | 6,242 | 6,302 | +1.89% | 1,644,400 | 1兆8472億 | -0.6% | 19.82 | 2.29 |
| 01/17 | 6,058 | 6,195 | 6,044 | 6,185 | +0.44% | 1,883,700 | 1兆8129億 | -2.49% | 19.45 | 2.25 |
| 01/16 | 6,190 | 6,280 | 6,112 | 6,158 | -0.52% | 2,221,500 | 1兆8049億 | -2.96% | 19.37 | 2.24 |
| 01/15 | 6,150 | 6,198 | 6,110 | 6,190 | +3.1% | 1,848,500 | 1兆8143億 | -2.6% | 19.47 | 2.25 |
| 01/14 | 6,080 | 6,130 | 5,960 | 6,004 | -4.09% | 2,776,000 | 1兆7598億 | -5.72% | 18.88 | 2.18 |
| 01/10 | 6,210 | 6,320 | 6,180 | 6,260 | -0.48% | 2,286,700 | 1兆8348億 | -1.96% | 19.69 | 2.28 |
| 01/09 | 6,370 | 6,380 | 6,260 | 6,290 | -2.18% | 1,360,000 | 1兆8436億 | -1.63% | 19.78 | 2.29 |
| 01/08 | 6,320 | 6,440 | 6,310 | 6,430 | +2.23% | 1,224,800 | 1兆8847億 | +0.37% | 20.22 | 2.34 |
| 01/07 | 6,410 | 6,440 | 6,280 | 6,290 | -1.41% | 1,234,300 | 1兆8436億 | -1.78% | 19.78 | 2.29 |
| 01/06 | 6,450 | 6,480 | 6,360 | 6,380 | -2.6% | 1,870,000 | 1兆8700億 | -0.56% | 20.06 | 2.32 |
| 2013 |
| 12/30 | 6,520 | 6,570 | 6,490 | 6,550 | +0.92% | 1,125,400 | 1兆9198億 | +1.98% | 20.6 | 2.38 |
| 12/27 | 6,500 | 6,520 | 6,430 | 6,490 | +0.31% | 1,157,900 | 1兆9023億 | +1.09% | 20.41 | 2.36 |
| 12/26 | 6,450 | 6,480 | 6,420 | 6,470 | +0.47% | 860,600 | 1兆8964億 | +0.78% | 20.34 | 2.35 |
| 12/25 | 6,350 | 6,470 | 6,350 | 6,440 | +0.94% | 1,382,300 | 1兆8876億 | +0.47% | 20.25 | 2.34 |
| 12/24 | 6,450 | 6,480 | 6,370 | 6,380 | -0.93% | 1,309,200 | 1兆8700億 | -0.31% | 20.06 | 2.32 |
| 12/20 | 6,400 | 6,440 | 6,360 | 6,440 | -0.46% | 1,178,800 | 1兆8876億 | +0.75% | 20.25 | 2.34 |
| 12/19 | 6,470 | 6,490 | 6,400 | 6,470 | +2.05% | 1,735,200 | 1兆8964億 | +1.36% | 20.34 | 2.35 |
| 12/18 | 6,110 | 6,350 | 6,100 | 6,340 | +3.43% | 2,157,900 | 1兆8583億 | -0.42% | 19.94 | 2.31 |
| 12/17 | 6,280 | 6,280 | 6,110 | 6,130 | -1.76% | 2,024,400 | 1兆7967億 | -3.48% | 19.28 | 2.23 |
| 12/16 | 6,410 | 6,420 | 6,230 | 6,240 | -2.95% | 1,254,000 | 1兆8290億 | -1.67% | 19.62 | 2.27 |
| 12/13 | 6,370 | 6,490 | 6,340 | 6,430 | +1.1% | 3,726,300 | 1兆8847億 | +1.55% | 20.22 | 2.34 |
| 12/12 | 6,350 | 6,360 | 6,280 | 6,360 | 0% | 1,150,600 | 1兆8642億 | +0.86% | 20 | 2.31 |
| 12/11 | 6,360 | 6,420 | 6,310 | 6,360 | -0.78% | 1,141,800 | 1兆8642億 | +1.19% | 20 | 2.31 |
| 12/10 | 6,450 | 6,470 | 6,370 | 6,410 | -1.38% | 1,385,100 | 1兆8788億 | +2.36% | 20.16 | 2.33 |
| 12/09 | 6,500 | 6,530 | 6,470 | 6,500 | +2.04% | 1,342,200 | 1兆9052億 | +4.32% | 20.44 | 2.37 |
| 12/06 | 6,220 | 6,390 | 6,210 | 6,370 | +1.43% | 1,412,000 | 1兆8671億 | +2.86% | 20.03 | 2.32 |
| 12/05 | 6,310 | 6,380 | 6,260 | 6,280 | -1.41% | 1,523,900 | 1兆8407億 | +1.88% | 19.75 | 2.29 |
| 12/04 | 6,390 | 6,460 | 6,340 | 6,370 | -2.15% | 1,603,500 | 1兆8671億 | +3.73% | 20.03 | 2.32 |
| 12/03 | 6,480 | 6,540 | 6,410 | 6,510 | +1.24% | 1,599,500 | 1兆9081億 | +6.51% | 20.47 | 2.37 |
| 12/02 | 6,500 | 6,520 | 6,400 | 6,430 | -1.08% | 1,238,900 | 1兆8847億 | +5.81% | 20.22 | 2.34 |
| 11/29 | 6,540 | 6,560 | 6,420 | 6,500 | -1.37% | 1,734,400 | 1兆9052億 | +7.65% | 20.44 | 2.37 |
| 11/28 | 6,470 | 6,590 | 6,400 | 6,590 | +3.29% | 1,968,400 | 1兆9316億 | +9.8% | 20.72 | 2.4 |
| 11/27 | 6,490 | 6,490 | 6,360 | 6,380 | -3.19% | 2,540,300 | 1兆8700億 | +6.99% | 20.06 | 2.32 |
| 11/26 | 6,540 | 6,650 | 6,490 | 6,590 | +0.76% | 1,377,300 | 1兆9316億 | +10.94% | 20.72 | 2.4 |
| 11/25 | 6,530 | 6,560 | 6,480 | 6,540 | +0.93% | 1,488,100 | 1兆9169億 | +10.7% | 20.56 | 2.38 |
| 11/22 | 6,570 | 6,650 | 6,410 | 6,480 | 0% | 3,138,000 | 1兆8993億 | +10.32% | 20.38 | 2.36 |
| 11/21 | 6,280 | 6,500 | 6,270 | 6,480 | +4.18% | 2,522,700 | 1兆8993億 | +11.07% | 20.38 | 2.36 |
| 11/20 | 6,190 | 6,300 | 6,190 | 6,220 | +0.48% | 1,173,200 | 1兆8231億 | +7.39% | 19.56 | 2.26 |
| 11/19 | 6,180 | 6,220 | 6,110 | 6,190 | 0% | 1,328,300 | 1兆8143億 | +7.43% | 19.46 | 2.25 |
| 11/18 | 6,290 | 6,300 | 6,160 | 6,190 | -0.32% | 1,293,200 | 1兆8143億 | +8.07% | 19.46 | 2.25 |
| 11/15 | 6,100 | 6,230 | 6,090 | 6,210 | +2.31% | 2,002,500 | 1兆8202億 | +9.18% | 19.53 | 2.26 |
| 11/14 | 5,970 | 6,100 | 5,950 | 6,070 | +2.02% | 2,120,600 | 1兆7792億 | +7.51% | 19.09 | 2.21 |
| 11/13 | 5,950 | 5,970 | 5,870 | 5,950 | -0.83% | 1,402,100 | 1兆7440億 | +6.1% | 18.71 | 2.16 |
| 11/12 | 5,890 | 6,000 | 5,860 | 6,000 | +2.04% | 1,856,800 | 1兆7586億 | +7.74% | 18.87 | 2.18 |
| 11/11 | 5,880 | 5,890 | 5,750 | 5,880 | +1.38% | 1,356,600 | 1兆7235億 | +6.27% | 18.49 | 2.14 |
| 11/08 | 5,730 | 5,830 | 5,690 | 5,800 | -0.51% | 1,476,900 | 1兆7000億 | +5.28% | 18.24 | 2.11 |
| 11/07 | 5,890 | 6,030 | 5,820 | 5,830 | +0.69% | 2,579,800 | 1兆7088億 | +6.43% | 18.33 | 2.12 |
| 11/06 | 5,700 | 5,800 | 5,640 | 5,790 | +3.02% | 1,647,300 | 1兆6971億 | +6.24% | 18.21 | 2.11 |
| 11/05 | 5,640 | 5,650 | 5,530 | 5,620 | +1.08% | 1,375,900 | 1兆6473億 | +3.56% | 17.67 | 2.04 |
| 11/01 | 5,620 | 5,680 | 5,520 | 5,560 | -1.24% | 1,111,700 | 1兆6297億 | +2.66% | 17.48 | 2.02 |
| 10/31 | 5,660 | 5,740 | 5,610 | 5,630 | -1.57% | 1,148,800 | 1兆6502億 | +4.03% | 17.7 | 2.05 |
| 10/30 | 5,680 | 5,770 | 5,660 | 5,720 | +1.42% | 1,313,400 | 1兆6766億 | +5.89% | 17.99 | 2.08 |
