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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2014 |
| 03/31 | 4,370 | 4,380 | 4,320 | 4,370 | +1.86% | 2,785,800 | 1兆8518億 | -1.27% | 30.72 | 1.8 |
| 03/28 | 4,280 | 4,300 | 4,220 | 4,290 | -0.23% | 2,385,600 | 1兆8179億 | -3.12% | 30.16 | 1.77 |
| 03/27 | 4,200 | 4,320 | 4,160 | 4,300 | 0% | 3,767,400 | 1兆8221億 | -2.93% | 30.23 | 1.77 |
| 03/26 | 4,290 | 4,390 | 4,240 | 4,300 | 0% | 4,293,300 | 1兆8221億 | -3.02% | 30.23 | 1.77 |
| 03/25 | 4,250 | 4,310 | 4,130 | 4,300 | -0.23% | 5,952,900 | 1兆8221億 | -3.13% | 30.23 | 1.77 |
| 03/24 | 4,390 | 4,430 | 4,240 | 4,310 | -1.82% | 4,603,900 | 1兆8264億 | -2.93% | 30.3 | 1.78 |
| 03/20 | 4,470 | 4,480 | 4,360 | 4,390 | -1.35% | 2,847,300 | 1兆8603億 | -1.06% | 30.86 | 1.81 |
| 03/19 | 4,410 | 4,550 | 4,390 | 4,450 | +1.83% | 4,075,500 | 1兆8857億 | +0.41% | 31.28 | 1.83 |
| 03/18 | 4,420 | 4,440 | 4,360 | 4,370 | +0.69% | 1,855,900 | 1兆8518億 | -1.24% | 30.72 | 1.8 |
| 03/17 | 4,350 | 4,360 | 4,280 | 4,340 | -0.91% | 1,931,600 | 1兆8391億 | -1.79% | 30.51 | 1.79 |
| 03/14 | 4,400 | 4,440 | 4,360 | 4,380 | -3.95% | 4,099,200 | 1兆8560億 | -0.73% | 30.79 | 1.81 |
| 03/13 | 4,590 | 4,600 | 4,520 | 4,560 | -0.87% | 2,438,500 | 1兆9323億 | +3.59% | 32.05 | 1.88 |
| 03/12 | 4,620 | 4,680 | 4,580 | 4,600 | -1.08% | 3,392,300 | 1兆9492億 | +4.88% | 32.34 | 1.9 |
| 03/11 | 4,580 | 4,700 | 4,570 | 4,650 | +1.31% | 3,165,900 | 1兆9704億 | +6.48% | 32.69 | 1.92 |
| 03/10 | 4,610 | 4,630 | 4,550 | 4,590 | 0% | 2,246,400 | 1兆9450億 | +5.49% | 32.26 | 1.89 |
| 03/07 | 4,620 | 4,640 | 4,570 | 4,590 | +0.66% | 3,366,300 | 1兆9450億 | +5.76% | 32.26 | 1.89 |
| 03/06 | 4,490 | 4,590 | 4,490 | 4,560 | +2.01% | 4,270,300 | 1兆9323億 | +5% | 32.05 | 1.88 |
| 03/05 | 4,470 | 4,520 | 4,460 | 4,470 | +0.9% | 3,076,200 | 1兆8942億 | +2.71% | 31.42 | 1.84 |
| 03/04 | 4,410 | 4,460 | 4,380 | 4,430 | -0.23% | 2,597,800 | 1兆8772億 | +1.61% | 31.14 | 1.83 |
| 03/03 | 4,330 | 4,460 | 4,300 | 4,440 | +0.91% | 3,511,800 | 1兆8814億 | +1.58% | 31.21 | 1.83 |
| 02/28 | 4,440 | 4,460 | 4,360 | 4,400 | -0.45% | 2,690,700 | 1兆8645億 | +0.32% | 30.93 | 1.81 |
| 02/27 | 4,400 | 4,480 | 4,370 | 4,420 | +0.23% | 3,048,700 | 1兆8730億 | +0.32% | 31.07 | 1.82 |
| 02/26 | 4,390 | 4,470 | 4,380 | 4,410 | +0.68% | 3,695,700 | 1兆8687億 | -0.36% | 31 | 1.82 |
| 02/25 | 4,360 | 4,400 | 4,330 | 4,380 | +0.46% | 2,532,900 | 1兆8560億 | -1.53% | 30.79 | 1.81 |
| 02/24 | 4,370 | 4,450 | 4,290 | 4,360 | -1.13% | 3,596,200 | 1兆8475億 | -2.55% | 30.65 | 1.8 |
| 02/21 | 4,370 | 4,450 | 4,360 | 4,410 | +1.85% | 2,919,300 | 1兆8687億 | -2% | 31 | 1.82 |
| 02/20 | 4,380 | 4,420 | 4,300 | 4,330 | -2.04% | 2,579,800 | 1兆8348億 | -4.22% | 30.44 | 1.79 |
| 02/19 | 4,370 | 4,440 | 4,360 | 4,420 | +0.23% | 1,970,900 | 1兆8730億 | -2.66% | 31.07 | 1.82 |
| 02/18 | 4,340 | 4,450 | 4,330 | 4,410 | +1.85% | 3,685,500 | 1兆8687億 | -3.06% | 31 | 1.82 |
| 02/17 | 4,260 | 4,370 | 4,230 | 4,330 | +2.12% | 4,209,300 | 1兆8348億 | -5.04% | 30.44 | 1.79 |
| 02/14 | 4,260 | 4,310 | 4,180 | 4,240 | -0.24% | 3,661,000 | 1兆7967億 | -7.32% | 29.8 | 1.75 |
| 02/13 | 4,270 | 4,290 | 4,180 | 4,250 | -0.7% | 3,182,700 | 1兆8009億 | -7.37% | 29.87 | 1.75 |
| 02/12 | 4,270 | 4,340 | 4,270 | 4,280 | +1.42% | 2,402,800 | 1兆8136億 | -6.84% | 30.09 | 1.76 |
| 02/10 | 4,250 | 4,290 | 4,200 | 4,220 | +0.96% | 2,556,500 | 1兆7882億 | -8.28% | 29.66 | 1.74 |
| 02/07 | 4,190 | 4,230 | 4,150 | 4,180 | +1.7% | 3,555,000 | 1兆7713億 | -9.31% | 29.38 | 1.72 |
| 02/06 | 4,180 | 4,190 | 4,110 | 4,110 | -1.67% | 2,682,800 | 1兆7416億 | -10.96% | 28.89 | 1.69 |
| 02/05 | 4,180 | 4,230 | 4,110 | 4,180 | +1.7% | 4,654,800 | 1兆7713億 | -9.6% | 29.38 | 1.72 |
| 02/04 | 4,120 | 4,240 | 4,070 | 4,110 | -3.29% | 6,631,100 | 1兆7416億 | -11.15% | 28.89 | 1.69 |
| 02/03 | 4,320 | 4,340 | 4,230 | 4,250 | -1.62% | 5,510,400 | 1兆8009億 | -8.25% | 29.87 | 1.75 |
| 01/31 | 4,470 | 4,490 | 4,310 | 4,320 | -7.49% | 14,073,800 | 1兆8306億 | -6.74% | 30.37 | 1.78 |
| 01/30 | 4,660 | 4,690 | 4,610 | 4,670 | -2.3% | 2,946,300 | 1兆9789億 | +0.84% | 32.83 | 1.93 |
| 01/29 | 4,760 | 4,830 | 4,740 | 4,780 | +2.36% | 2,665,200 | 2兆255億 | +3.55% | 33.6 | 1.97 |
| 01/28 | 4,690 | 4,770 | 4,660 | 4,670 | -0.64% | 2,967,700 | 1兆9789億 | +1.68% | 32.83 | 1.93 |
| 01/27 | 4,640 | 4,730 | 4,640 | 4,700 | -2.49% | 4,237,900 | 1兆9916億 | +2.71% | 33.04 | 1.94 |
| 01/24 | 4,800 | 4,870 | 4,780 | 4,820 | -1.63% | 4,680,900 | 2兆425億 | +5.77% | 33.88 | 1.99 |
| 01/23 | 4,970 | 4,990 | 4,890 | 4,900 | -0.61% | 3,210,400 | 2兆764億 | +8.02% | 34.44 | 2.02 |
| 01/22 | 4,950 | 4,970 | 4,850 | 4,930 | -0.6% | 4,731,900 | 2兆891億 | +9.22% | 34.65 | 2.03 |
| 01/21 | 4,990 | 5,050 | 4,950 | 4,960 | -1% | 3,818,700 | 2兆1018億 | +10.44% | 34.87 | 2.04 |
| 01/20 | 4,990 | 5,030 | 4,960 | 5,010 | -0.2% | 3,042,400 | 2兆1230億 | +12.18% | 35.22 | 2.07 |
| 01/17 | 4,930 | 5,040 | 4,920 | 5,020 | +1.83% | 7,673,600 | 2兆1272億 | +13.09% | 35.29 | 2.07 |
| 01/16 | 4,880 | 5,000 | 4,870 | 4,930 | +2.07% | 9,272,100 | 2兆891億 | +11.82% | 34.65 | 2.03 |
| 01/15 | 4,780 | 4,870 | 4,750 | 4,830 | +4.55% | 10,558,200 | 2兆467億 | +10.15% | 33.95 | 1.99 |
| 01/14 | 4,590 | 4,630 | 4,530 | 4,620 | -1.49% | 4,386,900 | 1兆9577億 | +5.75% | 32.48 | 1.9 |
| 01/10 | 4,700 | 4,710 | 4,620 | 4,690 | -0.42% | 4,406,800 | 1兆9874億 | +7.54% | 32.97 | 1.93 |
| 01/09 | 4,620 | 4,730 | 4,620 | 4,710 | +3.29% | 10,638,500 | 1兆9959億 | +8.28% | 33.11 | 1.94 |
| 01/08 | 4,410 | 4,580 | 4,380 | 4,560 | +3.87% | 9,570,100 | 1兆9323億 | +5.09% | 32.05 | 1.88 |
| 01/07 | 4,460 | 4,470 | 4,360 | 4,390 | -1.57% | 3,998,000 | 1兆8603億 | +1.32% | 30.86 | 1.81 |
| 01/06 | 4,450 | 4,490 | 4,430 | 4,460 | +0.9% | 4,271,200 | 1兆8899億 | +2.95% | 31.35 | 1.84 |
| 2013 |
| 12/30 | 4,400 | 4,450 | 4,390 | 4,420 | +1.14% | 3,009,700 | 1兆8730億 | +2.15% | 31.07 | 1.82 |
| 12/27 | 4,320 | 4,380 | 4,280 | 4,370 | +1.39% | 3,034,400 | 1兆8518億 | +1.18% | 30.72 | 1.8 |
| 12/26 | 4,240 | 4,340 | 4,230 | 4,310 | +1.89% | 2,899,700 | 1兆8264億 | -0.05% | 30.3 | 1.78 |
| 12/25 | 4,210 | 4,240 | 4,200 | 4,230 | -0.24% | 2,507,000 | 1兆7925億 | -1.79% | 29.73 | 1.74 |
| 12/24 | 4,270 | 4,290 | 4,220 | 4,240 | -0.47% | 2,194,100 | 1兆7967億 | -1.51% | 29.81 | 1.75 |
| 12/20 | 4,280 | 4,290 | 4,240 | 4,260 | -0.93% | 2,457,500 | 1兆8052億 | -1% | 29.95 | 1.76 |
| 12/19 | 4,310 | 4,330 | 4,270 | 4,300 | +0.47% | 2,755,000 | 1兆8221億 | 0% | 30.23 | 1.77 |
| 12/18 | 4,200 | 4,290 | 4,190 | 4,280 | +1.42% | 2,747,800 | 1兆8136億 | -0.28% | 30.09 | 1.76 |
| 12/17 | 4,220 | 4,240 | 4,200 | 4,220 | -0.24% | 1,744,700 | 1兆7882億 | -1.49% | 29.66 | 1.74 |
| 12/16 | 4,240 | 4,260 | 4,190 | 4,230 | -0.24% | 1,741,500 | 1兆7925億 | -1.15% | 29.73 | 1.74 |
| 12/13 | 4,290 | 4,300 | 4,240 | 4,240 | -1.17% | 3,190,200 | 1兆7967億 | -0.75% | 29.81 | 1.75 |
| 12/12 | 4,290 | 4,320 | 4,260 | 4,290 | -1.15% | 2,188,200 | 1兆8179億 | +0.61% | 30.16 | 1.77 |
| 12/11 | 4,360 | 4,360 | 4,300 | 4,340 | -0.46% | 2,122,300 | 1兆8391億 | +1.97% | 30.51 | 1.79 |
| 12/10 | 4,350 | 4,380 | 4,330 | 4,360 | +0.23% | 1,504,100 | 1兆8475億 | +2.66% | 30.65 | 1.8 |
| 12/09 | 4,380 | 4,410 | 4,340 | 4,350 | +0.46% | 2,424,400 | 1兆8433億 | +2.69% | 30.58 | 1.79 |
| 12/06 | 4,280 | 4,350 | 4,270 | 4,330 | +1.41% | 2,464,200 | 1兆8348億 | +2.46% | 30.44 | 1.79 |
| 12/05 | 4,320 | 4,350 | 4,250 | 4,270 | -1.39% | 2,392,100 | 1兆8094億 | +1.21% | 30.02 | 1.76 |
| 12/04 | 4,400 | 4,410 | 4,320 | 4,330 | -2.26% | 3,173,400 | 1兆8348億 | +2.51% | 30.44 | 1.79 |
| 12/03 | 4,450 | 4,460 | 4,420 | 4,430 | +0.23% | 3,113,300 | 1兆8772億 | +4.88% | 31.14 | 1.83 |
| 12/02 | 4,440 | 4,500 | 4,400 | 4,420 | 0% | 3,593,700 | 1兆8730億 | +4.79% | 31.07 | 1.82 |
| 11/29 | 4,420 | 4,440 | 4,390 | 4,420 | -0.23% | 2,971,300 | 1兆8730億 | +4.94% | 31.07 | 1.82 |
| 11/28 | 4,400 | 4,450 | 4,380 | 4,430 | +0.45% | 3,641,800 | 1兆8772億 | +5.3% | 31.14 | 1.83 |
| 11/27 | 4,320 | 4,460 | 4,320 | 4,410 | +1.15% | 6,651,600 | 1兆8687億 | +5.05% | 31 | 1.82 |
| 11/26 | 4,320 | 4,360 | 4,300 | 4,360 | +0.46% | 4,413,900 | 1兆8475億 | +3.93% | 30.65 | 1.8 |
| 11/25 | 4,240 | 4,350 | 4,230 | 4,340 | +3.09% | 5,833,300 | 1兆8391億 | +3.53% | 30.51 | 1.79 |
| 11/22 | 4,230 | 4,240 | 4,190 | 4,210 | +0.48% | 2,997,700 | 1兆7840億 | +0.48% | 29.59 | 1.74 |
| 11/21 | 4,200 | 4,220 | 4,170 | 4,190 | 0% | 2,356,800 | 1兆7755億 | -0.1% | 29.45 | 1.73 |
| 11/20 | 4,190 | 4,220 | 4,170 | 4,190 | +0.24% | 2,507,900 | 1兆7755億 | -0.19% | 29.45 | 1.73 |
| 11/19 | 4,180 | 4,210 | 4,160 | 4,180 | -0.24% | 2,599,200 | 1兆7713億 | -0.5% | 29.38 | 1.72 |
| 11/18 | 4,220 | 4,230 | 4,180 | 4,190 | +0.24% | 2,361,600 | 1兆7755億 | -0.33% | 29.45 | 1.73 |
| 11/15 | 4,140 | 4,200 | 4,130 | 4,180 | +1.7% | 3,055,200 | 1兆7713億 | -0.59% | 29.38 | 1.72 |
| 11/14 | 4,090 | 4,140 | 4,060 | 4,110 | +0.98% | 2,633,400 | 1兆7416億 | -2.28% | 28.89 | 1.69 |
| 11/13 | 4,070 | 4,130 | 4,060 | 4,070 | -0.97% | 2,197,900 | 1兆7247億 | -3.28% | 28.61 | 1.68 |
| 11/12 | 4,040 | 4,130 | 4,030 | 4,110 | +1.73% | 2,430,300 | 1兆7416億 | -2.42% | 28.89 | 1.69 |
| 11/11 | 4,070 | 4,080 | 4,010 | 4,040 | 0% | 2,005,800 | 1兆7119億 | -4.24% | 28.4 | 1.67 |
| 11/08 | 4,040 | 4,090 | 4,000 | 4,040 | -1.7% | 3,661,300 | 1兆7119億 | -4.49% | 28.4 | 1.67 |
| 11/07 | 4,100 | 4,130 | 4,090 | 4,110 | +0.24% | 1,933,600 | 1兆7416億 | -3.02% | 28.89 | 1.69 |
| 11/06 | 4,080 | 4,160 | 4,080 | 4,100 | +0.49% | 2,278,500 | 1兆7374億 | -3.44% | 28.82 | 1.69 |
| 11/05 | 4,130 | 4,130 | 4,030 | 4,080 | -0.49% | 2,646,300 | 1兆7289億 | -4.18% | 28.68 | 1.68 |
| 11/01 | 4,210 | 4,220 | 4,050 | 4,100 | -1.44% | 4,365,000 | 1兆7374億 | -4.05% | 28.82 | 1.69 |
| 10/31 | 4,420 | 4,420 | 4,150 | 4,160 | -5.24% | 5,611,200 | 1兆7628億 | -2.87% | 29.24 | 1.71 |
| 10/30 | 4,370 | 4,410 | 4,370 | 4,390 | +1.39% | 2,883,400 | 1兆8603億 | +2.31% | 30.86 | 1.81 |
