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 | 3,610 | 3,740 | 3,610 | 3,725 | +4.63% | 1,377,600 | 1兆976億 | +5.05% | 11.67 | 1.22 |
| 03/28 | 3,540 | 3,565 | 3,455 | 3,560 | +0.71% | 955,100 | 1兆490億 | +0.56% | 11.15 | 1.17 |
| 03/27 | 3,500 | 3,545 | 3,470 | 3,535 | +2.46% | 1,422,600 | 1兆416億 | -0.11% | 11.07 | 1.16 |
| 03/26 | 3,435 | 3,470 | 3,420 | 3,450 | +1.62% | 936,000 | 1兆166億 | -2.54% | 10.81 | 1.13 |
| 03/25 | 3,450 | 3,460 | 3,375 | 3,395 | +0.44% | 1,433,700 | 1兆4億 | -4.23% | 10.63 | 1.11 |
| 03/24 | 3,465 | 3,480 | 3,350 | 3,380 | -0.44% | 1,479,600 | 9960億26万 | -4.79% | 10.59 | 1.11 |
| 03/20 | 3,505 | 3,535 | 3,395 | 3,395 | -1.45% | 1,130,800 | 1兆4億 | -4.53% | 10.63 | 1.11 |
| 03/19 | 3,495 | 3,505 | 3,440 | 3,445 | -1.15% | 853,300 | 1兆151億 | -3.37% | 10.79 | 1.13 |
| 03/18 | 3,520 | 3,525 | 3,455 | 3,485 | +1.01% | 630,700 | 1兆269億 | -2.46% | 10.91 | 1.14 |
| 03/17 | 3,480 | 3,505 | 3,430 | 3,450 | -1.43% | 769,900 | 1兆166億 | -3.47% | 10.81 | 1.13 |
| 03/14 | 3,600 | 3,600 | 3,500 | 3,500 | -5.15% | 1,466,200 | 1兆313億 | -2.15% | 10.96 | 1.15 |
| 03/13 | 3,650 | 3,720 | 3,650 | 3,690 | +1.23% | 1,028,200 | 1兆873億 | +3.22% | 11.56 | 1.21 |
| 03/12 | 3,665 | 3,680 | 3,635 | 3,645 | -1.35% | 1,136,700 | 1兆740億 | +2.19% | 11.42 | 1.19 |
| 03/11 | 3,665 | 3,700 | 3,660 | 3,695 | +1.51% | 692,500 | 1兆888億 | +3.82% | 11.57 | 1.21 |
| 03/10 | 3,650 | 3,675 | 3,625 | 3,640 | -0.68% | 533,300 | 1兆726億 | +2.3% | 11.4 | 1.19 |
| 03/07 | 3,700 | 3,720 | 3,650 | 3,665 | +0.55% | 784,200 | 1兆799億 | +2.78% | 11.48 | 1.2 |
| 03/06 | 3,585 | 3,645 | 3,545 | 3,645 | +2.24% | 1,022,100 | 1兆740億 | +2.07% | 11.42 | 1.19 |
| 03/05 | 3,590 | 3,595 | 3,550 | 3,565 | +0.99% | 758,500 | 1兆505億 | -0.5% | 11.17 | 1.17 |
| 03/04 | 3,450 | 3,540 | 3,435 | 3,530 | +0.71% | 769,900 | 1兆402億 | -1.86% | 11.06 | 1.16 |
| 03/03 | 3,495 | 3,515 | 3,430 | 3,505 | -0.71% | 939,300 | 1兆328億 | -2.99% | 10.98 | 1.15 |
| 02/28 | 3,555 | 3,565 | 3,495 | 3,530 | -0.42% | 1,300,800 | 1兆402億 | -2.81% | 11.06 | 1.16 |
| 02/27 | 3,510 | 3,555 | 3,470 | 3,545 | +0.42% | 1,369,800 | 1兆446億 | -2.93% | 11.1 | 1.16 |
| 02/26 | 3,565 | 3,570 | 3,520 | 3,530 | -1.26% | 773,200 | 1兆402億 | -3.89% | 11.06 | 1.16 |
| 02/25 | 3,595 | 3,605 | 3,550 | 3,575 | +0.42% | 653,500 | 1兆534億 | -3.27% | 11.2 | 1.17 |
| 02/24 | 3,580 | 3,645 | 3,525 | 3,560 | -0.84% | 606,600 | 1兆490億 | -4.28% | 11.15 | 1.17 |
| 02/21 | 3,585 | 3,590 | 3,550 | 3,590 | +1.84% | 544,900 | 1兆578億 | -4.06% | 11.24 | 1.18 |
| 02/20 | 3,540 | 3,575 | 3,495 | 3,525 | -1.26% | 996,400 | 1兆387億 | -6.32% | 11.04 | 1.15 |
| 02/19 | 3,555 | 3,595 | 3,530 | 3,570 | -0.28% | 1,099,000 | 1兆519億 | -5.76% | 11.18 | 1.17 |
| 02/18 | 3,510 | 3,590 | 3,500 | 3,580 | +1.85% | 1,151,000 | 1兆549億 | -6.01% | 11.21 | 1.17 |
| 02/17 | 3,500 | 3,530 | 3,460 | 3,515 | -0.14% | 1,256,300 | 1兆357億 | -8.34% | 11.01 | 1.15 |
| 02/14 | 3,625 | 3,645 | 3,500 | 3,520 | -2.9% | 1,465,900 | 1兆372億 | -8.86% | 11.02 | 1.15 |
| 02/13 | 3,685 | 3,705 | 3,605 | 3,625 | -0.55% | 1,622,900 | 1兆681億 | -6.84% | 11.35 | 1.19 |
| 02/12 | 3,600 | 3,690 | 3,600 | 3,645 | +3.85% | 1,274,400 | 1兆740億 | -6.85% | 11.42 | 1.19 |
| 02/10 | 3,580 | 3,600 | 3,480 | 3,510 | -0.14% | 896,200 | 1兆343億 | -10.85% | 10.99 | 1.15 |
| 02/07 | 3,520 | 3,525 | 3,455 | 3,515 | +1.88% | 1,066,300 | 1兆357億 | -11.42% | 11.01 | 1.15 |
| 02/06 | 3,515 | 3,525 | 3,445 | 3,450 | -1.29% | 1,078,100 | 1兆166億 | -13.64% | 10.81 | 1.13 |
| 02/05 | 3,575 | 3,575 | 3,450 | 3,495 | +1.16% | 1,771,800 | 1兆298億 | -13.17% | 10.95 | 1.14 |
| 02/04 | 3,505 | 3,510 | 3,450 | 3,455 | -5.86% | 1,349,000 | 1兆181億 | -14.69% | 10.82 | 1.13 |
| 02/03 | 3,820 | 3,860 | 3,645 | 3,670 | -4.05% | 1,193,700 | 1兆814億 | -10% | 11.49 | 1.2 |
| 01/31 | 3,850 | 3,865 | 3,785 | 3,825 | +0.39% | 589,700 | 1兆1271億 | -6.66% | 11.98 | 1.25 |
| 01/30 | 3,850 | 3,855 | 3,795 | 3,810 | -3.3% | 901,200 | 1兆1227億 | -7.32% | 11.93 | 1.25 |
| 01/29 | 3,960 | 3,970 | 3,905 | 3,940 | +1.03% | 838,600 | 1兆1610億 | -4.44% | 12.34 | 1.29 |
| 01/28 | 3,945 | 3,965 | 3,900 | 3,900 | -0.89% | 767,700 | 1兆1492億 | -5.5% | 12.21 | 1.28 |
| 01/27 | 3,875 | 3,955 | 3,870 | 3,935 | -1.38% | 1,121,200 | 1兆1595億 | -4.74% | 12.32 | 1.29 |
| 01/24 | 3,980 | 4,015 | 3,960 | 3,990 | -0.75% | 977,200 | 1兆1757億 | -3.58% | 12.5 | 1.31 |
| 01/23 | 4,100 | 4,115 | 4,020 | 4,020 | -1.11% | 940,800 | 1兆1845億 | -2.99% | 12.59 | 1.32 |
| 01/22 | 4,105 | 4,105 | 4,050 | 4,065 | -1.33% | 1,403,300 | 1兆1978億 | -2% | 12.73 | 1.33 |
| 01/21 | 4,170 | 4,180 | 4,120 | 4,120 | -0.6% | 794,500 | 1兆2140億 | -0.77% | 12.9 | 1.35 |
| 01/20 | 4,180 | 4,185 | 4,115 | 4,145 | +0.48% | 741,300 | 1兆2214億 | -0.19% | 12.98 | 1.36 |
| 01/17 | 4,130 | 4,155 | 4,105 | 4,125 | -0.24% | 579,600 | 1兆2155億 | -0.63% | 12.92 | 1.35 |
| 01/16 | 4,185 | 4,210 | 4,130 | 4,135 | -0.36% | 863,900 | 1兆2184億 | -0.27% | 12.95 | 1.35 |
| 01/15 | 4,160 | 4,175 | 4,115 | 4,150 | +1.72% | 758,500 | 1兆2228億 | +0.17% | 13 | 1.36 |
| 01/14 | 4,145 | 4,145 | 4,065 | 4,080 | -3.43% | 1,104,200 | 1兆2022億 | -1.5% | 12.78 | 1.34 |
| 01/10 | 4,205 | 4,230 | 4,175 | 4,225 | +0.36% | 658,800 | 1兆2450億 | +1.93% | 13.23 | 1.38 |
| 01/09 | 4,235 | 4,235 | 4,175 | 4,210 | -0.71% | 695,500 | 1兆2405億 | +1.69% | 13.19 | 1.38 |
| 01/08 | 4,195 | 4,245 | 4,185 | 4,240 | +1.92% | 555,600 | 1兆2494億 | +2.46% | 13.28 | 1.39 |
| 01/07 | 4,210 | 4,235 | 4,150 | 4,160 | -2.35% | 1,192,600 | 1兆2258億 | +0.68% | 13.03 | 1.36 |
| 01/06 | 4,230 | 4,275 | 4,200 | 4,260 | -0.23% | 1,072,600 | 1兆2553億 | +3.12% | 13.34 | 1.39 |
| 2013 |
| 12/30 | 4,240 | 4,280 | 4,235 | 4,270 | +1.43% | 718,200 | 1兆2582億 | +3.52% | 13.37 | 1.4 |
| 12/27 | 4,195 | 4,215 | 4,160 | 4,210 | +0.72% | 815,700 | 1兆2405億 | +2.26% | 13.18 | 1.38 |
| 12/26 | 4,145 | 4,200 | 4,135 | 4,180 | +1.33% | 774,100 | 1兆2317億 | +1.7% | 13.09 | 1.37 |
| 12/25 | 4,105 | 4,150 | 4,090 | 4,125 | -0.72% | 837,500 | 1兆2155億 | +0.56% | 12.92 | 1.35 |
| 12/24 | 4,175 | 4,190 | 4,135 | 4,155 | -0.48% | 1,096,600 | 1兆2243億 | +1.44% | 13.01 | 1.36 |
| 12/20 | 4,160 | 4,175 | 4,125 | 4,175 | +0.6% | 1,194,800 | 1兆2302億 | +2.08% | 13.07 | 1.37 |
| 12/19 | 4,155 | 4,180 | 4,125 | 4,150 | +1.1% | 1,176,100 | 1兆2228億 | +1.64% | 13 | 1.36 |
| 12/18 | 4,030 | 4,105 | 4,025 | 4,105 | +1.61% | 984,400 | 1兆2096億 | +0.81% | 12.85 | 1.34 |
| 12/17 | 4,055 | 4,075 | 4,005 | 4,040 | +0.75% | 741,500 | 1兆1904億 | -0.54% | 12.65 | 1.32 |
| 12/16 | 4,080 | 4,095 | 4,000 | 4,010 | -2.31% | 978,100 | 1兆1816億 | -1.11% | 12.56 | 1.31 |
| 12/13 | 4,140 | 4,145 | 4,080 | 4,105 | -0.85% | 1,225,400 | 1兆2096億 | +1.41% | 12.85 | 1.34 |
| 12/12 | 4,110 | 4,170 | 4,095 | 4,140 | +0.61% | 1,217,300 | 1兆2199億 | +2.55% | 12.96 | 1.35 |
| 12/11 | 4,145 | 4,145 | 4,070 | 4,115 | -1.56% | 742,400 | 1兆2125億 | +2.24% | 12.89 | 1.35 |
| 12/10 | 4,200 | 4,215 | 4,165 | 4,180 | +0.84% | 1,137,100 | 1兆2317億 | +4.11% | 13.09 | 1.37 |
| 12/09 | 4,140 | 4,160 | 4,120 | 4,145 | +1.72% | 676,700 | 1兆2214億 | +3.55% | 12.98 | 1.36 |
| 12/06 | 4,025 | 4,090 | 4,000 | 4,075 | +1.75% | 882,300 | 1兆2007億 | +2.13% | 12.76 | 1.33 |
| 12/05 | 4,035 | 4,095 | 4,005 | 4,005 | -1.23% | 831,300 | 1兆1801億 | +0.48% | 12.54 | 1.31 |
| 12/04 | 4,080 | 4,135 | 4,055 | 4,055 | -1.82% | 1,062,200 | 1兆1949億 | +1.55% | 12.7 | 1.33 |
| 12/03 | 4,150 | 4,160 | 4,130 | 4,130 | -0.48% | 734,000 | 1兆2170億 | +3.35% | 12.93 | 1.35 |
| 12/02 | 4,150 | 4,175 | 4,145 | 4,150 | +0.73% | 928,000 | 1兆2228億 | +3.8% | 13 | 1.36 |
| 11/29 | 4,150 | 4,155 | 4,100 | 4,120 | -0.48% | 958,600 | 1兆2140億 | +3.13% | 12.9 | 1.35 |
| 11/28 | 4,150 | 4,155 | 4,100 | 4,140 | +0.73% | 954,000 | 1兆2199億 | +3.5% | 12.96 | 1.35 |
| 11/27 | 4,100 | 4,130 | 4,100 | 4,110 | -0.24% | 890,600 | 1兆2111億 | +2.72% | 12.87 | 1.35 |
| 11/26 | 4,150 | 4,165 | 4,100 | 4,120 | +0.37% | 1,272,400 | 1兆2140億 | +2.85% | 12.9 | 1.35 |
| 11/25 | 4,105 | 4,110 | 4,080 | 4,105 | +0.74% | 812,900 | 1兆2096億 | +2.37% | 12.85 | 1.34 |
| 11/22 | 4,100 | 4,125 | 4,040 | 4,075 | +0.74% | 1,136,600 | 1兆2007億 | +1.49% | 12.76 | 1.33 |
| 11/21 | 4,000 | 4,045 | 3,985 | 4,045 | +1.76% | 815,700 | 1兆1919億 | +0.57% | 12.67 | 1.32 |
| 11/20 | 3,980 | 3,995 | 3,960 | 3,975 | +0.25% | 630,100 | 1兆1713億 | -1.34% | 12.45 | 1.3 |
| 11/19 | 4,010 | 4,025 | 3,950 | 3,965 | -1.49% | 806,500 | 1兆1683億 | -1.88% | 12.42 | 1.3 |
| 11/18 | 4,020 | 4,040 | 3,960 | 4,025 | +1.13% | 1,114,900 | 1兆1860億 | -0.69% | 12.6 | 1.32 |
| 11/15 | 3,940 | 4,000 | 3,910 | 3,980 | +2.71% | 1,315,300 | 1兆1728億 | -1.97% | 12.46 | 1.3 |
| 11/14 | 3,895 | 3,900 | 3,830 | 3,875 | +0.52% | 1,387,400 | 1兆1418億 | -4.74% | 12.13 | 1.27 |
| 11/13 | 3,890 | 3,910 | 3,820 | 3,855 | -0.64% | 842,300 | 1兆1359億 | -5.38% | 12.07 | 1.26 |
| 11/12 | 3,855 | 3,890 | 3,840 | 3,880 | +1.04% | 610,600 | 1兆1433億 | -4.9% | 12.15 | 1.27 |
| 11/11 | 3,880 | 3,890 | 3,815 | 3,840 | +0.39% | 457,300 | 1兆1315億 | -6.07% | 12.02 | 1.26 |
| 11/08 | 3,800 | 3,850 | 3,800 | 3,825 | -0.52% | 813,600 | 1兆1271億 | -6.71% | 11.98 | 1.25 |
| 11/07 | 3,850 | 3,860 | 3,800 | 3,845 | -0.39% | 794,300 | 1兆1330億 | -6.49% | 12.04 | 1.26 |
| 11/06 | 3,860 | 3,910 | 3,840 | 3,860 | -0.13% | 733,900 | 1兆1374億 | -6.49% | 12.09 | 1.26 |
| 11/05 | 3,930 | 3,935 | 3,810 | 3,865 | +0.65% | 913,300 | 1兆1389億 | -6.67% | 12.1 | 1.26 |
| 11/01 | 3,970 | 3,970 | 3,830 | 3,840 | -3.4% | 2,398,000 | 1兆1315億 | -7.71% | 12.02 | 1.26 |
| 10/31 | 4,180 | 4,195 | 3,925 | 3,975 | -4.79% | 1,750,300 | 1兆1713億 | -4.88% | 12.45 | 1.3 |
| 10/30 | 4,180 | 4,195 | 4,155 | 4,175 | +1.09% | 409,700 | 1兆2302億 | -0.36% | 13.07 | 1.37 |
