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 | 3,212 | 3,250 | 3,125 | 3,213 | -1.32% | 3,057,000 | 1兆3977億 | +5.76% | 23.08 | 2.59 |
| 03/28 | 3,247 | 3,273 | 3,213 | 3,256 | -0.67% | 2,016,400 | 1兆4164億 | +7.6% | 23.39 | 2.62 |
| 03/27 | 3,130 | 3,287 | 3,064 | 3,278 | +5.44% | 3,185,000 | 1兆4259億 | +8.94% | 23.55 | 2.64 |
| 03/26 | 3,071 | 3,109 | 3,061 | 3,109 | +1.24% | 2,447,900 | 1兆3524億 | +3.81% | 22.34 | 2.5 |
| 03/25 | 3,106 | 3,119 | 3,054 | 3,071 | -1.6% | 2,710,500 | 1兆3359億 | +2.78% | 22.06 | 2.47 |
| 03/24 | 3,100 | 3,177 | 3,095 | 3,121 | +5.65% | 2,692,000 | 1兆3576億 | +4.8% | 22.42 | 2.51 |
| 03/20 | 3,010 | 3,018 | 2,943 | 2,954 | -0.24% | 1,616,900 | 1兆2850億 | -0.44% | 21.22 | 2.38 |
| 03/19 | 2,969 | 3,020 | 2,938 | 2,961 | +0.92% | 1,792,800 | 1兆2880億 | -0.1% | 21.27 | 2.38 |
| 03/18 | 2,910 | 2,955 | 2,899 | 2,934 | +1.28% | 1,509,500 | 1兆2763億 | -0.95% | 21.08 | 2.36 |
| 03/17 | 2,911 | 2,914 | 2,873 | 2,897 | -2.16% | 1,566,400 | 1兆2602億 | -2.1% | 20.81 | 2.33 |
| 03/14 | 3,029 | 3,029 | 2,950 | 2,961 | -4.05% | 2,045,900 | 1兆2880億 | +0.14% | 21.27 | 2.38 |
| 03/13 | 3,054 | 3,128 | 3,033 | 3,086 | +1.41% | 1,524,200 | 1兆3424億 | +4.61% | 22.17 | 2.49 |
| 03/12 | 3,040 | 3,068 | 3,015 | 3,043 | -2.15% | 1,643,100 | 1兆3237億 | +3.64% | 21.86 | 2.45 |
| 03/11 | 3,139 | 3,150 | 3,093 | 3,110 | -0.42% | 1,137,400 | 1兆3529億 | +6.4% | 22.34 | 2.5 |
| 03/10 | 3,100 | 3,138 | 3,081 | 3,123 | +1.36% | 1,715,400 | 1兆3585億 | +7.14% | 22.44 | 2.52 |
| 03/07 | 3,100 | 3,100 | 3,062 | 3,081 | +0.42% | 1,073,900 | 1兆3402億 | +6.1% | 22.14 | 2.48 |
| 03/06 | 3,029 | 3,076 | 2,994 | 3,068 | +1.76% | 1,138,700 | 1兆3346億 | +6.05% | 22.04 | 2.47 |
| 03/05 | 3,030 | 3,039 | 3,000 | 3,015 | +0.47% | 1,454,900 | 1兆3115億 | +4.51% | 21.66 | 2.43 |
| 03/04 | 2,938 | 3,023 | 2,931 | 3,001 | +1.35% | 1,014,500 | 1兆3054億 | +4.31% | 21.56 | 2.42 |
| 03/03 | 3,000 | 3,009 | 2,934 | 2,961 | -1.82% | 1,824,900 | 1兆2880億 | +3.17% | 21.27 | 2.38 |
| 02/28 | 2,957 | 3,023 | 2,946 | 3,016 | +2.03% | 2,071,700 | 1兆3120億 | +5.2% | 21.67 | 2.43 |
| 02/27 | 2,929 | 2,984 | 2,920 | 2,956 | +1.09% | 1,747,600 | 1兆2859億 | +3.21% | 21.24 | 2.38 |
| 02/26 | 2,939 | 2,967 | 2,907 | 2,924 | -0.2% | 1,028,200 | 1兆2719億 | +2.09% | 21.01 | 2.35 |
| 02/25 | 2,919 | 2,933 | 2,897 | 2,930 | +1.42% | 972,400 | 1兆2745億 | +2.23% | 21.05 | 2.36 |
| 02/24 | 2,916 | 2,930 | 2,846 | 2,889 | -0.58% | 1,180,400 | 1兆2567億 | +0.77% | 20.76 | 2.33 |
| 02/21 | 2,876 | 2,923 | 2,876 | 2,906 | +2.29% | 1,070,000 | 1兆2641億 | +1.22% | 20.88 | 2.34 |
| 02/20 | 2,920 | 2,920 | 2,831 | 2,841 | -2.9% | 1,053,400 | 1兆2358億 | -1.11% | 20.41 | 2.29 |
| 02/19 | 2,922 | 2,929 | 2,890 | 2,926 | +0.14% | 764,800 | 1兆2728億 | +1.63% | 21.02 | 2.36 |
| 02/18 | 2,833 | 2,932 | 2,811 | 2,922 | +3.29% | 1,165,700 | 1兆2711億 | +1.39% | 20.99 | 2.35 |
| 02/17 | 2,861 | 2,883 | 2,792 | 2,829 | -0.53% | 880,700 | 1兆2306億 | -1.94% | 20.33 | 2.28 |
| 02/14 | 2,844 | 2,902 | 2,800 | 2,844 | -0.77% | 844,000 | 1兆2371億 | -1.69% | 20.43 | 2.29 |
| 02/13 | 2,899 | 2,940 | 2,851 | 2,866 | -2.15% | 1,376,900 | 1兆2467億 | -1.17% | 20.59 | 2.31 |
| 02/12 | 2,910 | 2,939 | 2,864 | 2,929 | +2.41% | 1,462,800 | 1兆2741億 | +0.93% | 21.04 | 2.36 |
| 02/10 | 2,879 | 2,892 | 2,816 | 2,860 | +0.92% | 1,034,900 | 1兆2441億 | -1.48% | 20.55 | 2.3 |
| 02/07 | 2,840 | 2,859 | 2,794 | 2,834 | +1.36% | 1,143,200 | 1兆2328億 | -2.44% | 20.36 | 2.28 |
| 02/06 | 2,792 | 2,810 | 2,750 | 2,796 | +1.97% | 1,465,200 | 1兆2163億 | -3.82% | 20.09 | 2.25 |
| 02/05 | 2,758 | 2,797 | 2,701 | 2,742 | +1.59% | 2,687,700 | 1兆1928億 | -5.81% | 19.7 | 2.21 |
| 02/04 | 2,822 | 2,837 | 2,699 | 2,699 | -7.28% | 2,659,600 | 1兆1741億 | -7.41% | 19.39 | 2.17 |
| 02/03 | 3,043 | 3,074 | 2,903 | 2,911 | +2.39% | 3,100,700 | 1兆2663億 | -0.38% | 20.91 | 2.34 |
| 01/31 | 2,787 | 2,888 | 2,750 | 2,843 | +1.32% | 2,306,200 | 1兆2367億 | -2.67% | 20.43 | 2.29 |
| 01/30 | 2,778 | 2,843 | 2,778 | 2,806 | -2.5% | 1,195,500 | 1兆2206億 | -3.97% | 20.16 | 2.26 |
| 01/29 | 2,848 | 2,880 | 2,829 | 2,878 | +2.02% | 1,016,000 | 1兆2519億 | -1.57% | 20.68 | 2.32 |
| 01/28 | 2,793 | 2,848 | 2,770 | 2,821 | -0.39% | 1,325,800 | 1兆2271億 | -3.49% | 20.27 | 2.27 |
| 01/27 | 2,812 | 2,846 | 2,790 | 2,832 | -1.73% | 1,492,700 | 1兆2319億 | -3.11% | 20.35 | 2.28 |
| 01/24 | 2,856 | 2,885 | 2,845 | 2,882 | -2.07% | 1,985,600 | 1兆2537億 | -1.44% | 20.71 | 2.32 |
| 01/23 | 3,030 | 3,039 | 2,936 | 2,943 | -0.54% | 1,447,000 | 1兆2802億 | +0.62% | 21.14 | 2.37 |
| 01/22 | 2,882 | 2,970 | 2,853 | 2,959 | -0.37% | 1,552,500 | 1兆2872億 | +1.2% | 21.26 | 2.38 |
| 01/21 | 2,946 | 3,011 | 2,946 | 2,970 | +0.88% | 824,400 | 1兆2920億 | +1.57% | 21.34 | 2.39 |
| 01/20 | 2,983 | 2,989 | 2,922 | 2,944 | -1.67% | 803,300 | 1兆2806億 | +0.79% | 21.15 | 2.37 |
| 01/17 | 2,964 | 3,002 | 2,946 | 2,994 | +1.35% | 2,256,000 | 1兆3024億 | +2.6% | 21.51 | 2.41 |
| 01/16 | 3,007 | 3,008 | 2,951 | 2,954 | -1.34% | 1,718,100 | 1兆2850億 | +1.58% | 21.22 | 2.38 |
| 01/15 | 2,940 | 2,998 | 2,940 | 2,994 | +0.13% | 1,912,800 | 1兆3024億 | +3.24% | 21.51 | 2.41 |
| 01/14 | 2,945 | 3,002 | 2,902 | 2,990 | -0.83% | 2,179,300 | 1兆3007億 | +3.46% | 21.48 | 2.41 |
| 01/10 | 2,990 | 3,015 | 2,982 | 3,015 | +0.17% | 1,874,900 | 1兆3115億 | +4.65% | 21.66 | 2.43 |
| 01/09 | 3,045 | 3,050 | 2,970 | 3,010 | -0.66% | 1,295,700 | 1兆3094億 | +4.84% | 21.63 | 2.42 |
| 01/08 | 2,961 | 3,030 | 2,959 | 3,030 | +4.12% | 2,108,400 | 1兆3181億 | +5.91% | 21.77 | 2.44 |
| 01/07 | 2,950 | 2,951 | 2,897 | 2,910 | -1.46% | 965,700 | 1兆2658億 | +2.18% | 20.91 | 2.34 |
| 01/06 | 2,940 | 2,993 | 2,924 | 2,953 | +1.06% | 1,898,700 | 1兆2846億 | +4.05% | 21.22 | 2.38 |
| 2013 |
| 12/30 | 2,920 | 2,934 | 2,900 | 2,922 | +1.28% | 962,800 | 1兆2711億 | +3.4% | 20.98 | 2.35 |
| 12/27 | 2,897 | 2,900 | 2,869 | 2,885 | +0.03% | 1,007,200 | 1兆2550億 | +2.49% | 20.71 | 2.32 |
| 12/26 | 2,860 | 2,890 | 2,845 | 2,884 | +0.98% | 732,200 | 1兆2545億 | +2.89% | 20.71 | 2.32 |
| 12/25 | 2,850 | 2,866 | 2,834 | 2,856 | -0.49% | 639,300 | 1兆2424億 | +2.4% | 20.5 | 2.3 |
| 12/24 | 2,867 | 2,890 | 2,860 | 2,870 | -0.24% | 1,044,600 | 1兆2484億 | +3.35% | 20.6 | 2.31 |
| 12/20 | 2,880 | 2,885 | 2,857 | 2,877 | -0.03% | 1,157,000 | 1兆2515億 | +4.01% | 20.65 | 2.32 |
| 12/19 | 2,882 | 2,890 | 2,857 | 2,878 | +1.12% | 1,739,800 | 1兆2519億 | +4.46% | 20.66 | 2.32 |
| 12/18 | 2,816 | 2,852 | 2,796 | 2,846 | -0.18% | 1,923,700 | 1兆2380億 | +3.72% | 20.43 | 2.29 |
| 12/17 | 2,862 | 2,891 | 2,843 | 2,851 | +0.78% | 1,135,900 | 1兆2402億 | +4.28% | 20.47 | 2.29 |
| 12/16 | 2,851 | 2,876 | 2,811 | 2,829 | -1.08% | 1,346,100 | 1兆2306億 | +3.89% | 20.31 | 2.28 |
| 12/13 | 2,891 | 2,910 | 2,851 | 2,860 | -1.07% | 3,577,500 | 1兆2441億 | +5.42% | 20.53 | 2.3 |
| 12/12 | 2,883 | 2,902 | 2,863 | 2,891 | -1.43% | 1,486,800 | 1兆2576億 | +7.07% | 20.76 | 2.33 |
| 12/11 | 2,928 | 2,947 | 2,877 | 2,933 | -0.54% | 2,262,400 | 1兆2759億 | +9.2% | 21.06 | 2.36 |
| 12/10 | 2,950 | 2,965 | 2,935 | 2,949 | +1.27% | 2,363,500 | 1兆2828億 | +10.37% | 21.17 | 2.37 |
| 12/09 | 2,880 | 2,923 | 2,866 | 2,912 | +2.25% | 2,710,000 | 1兆2667億 | +9.68% | 20.91 | 2.34 |
| 12/06 | 2,743 | 2,850 | 2,741 | 2,848 | +3.04% | 3,101,100 | 1兆2389億 | +8.04% | 20.45 | 2.29 |
| 12/05 | 2,780 | 2,808 | 2,753 | 2,764 | +0.44% | 2,954,800 | 1兆2023億 | +5.66% | 19.84 | 2.22 |
| 12/04 | 2,700 | 2,764 | 2,690 | 2,752 | +0.26% | 1,578,000 | 1兆1971億 | +5.89% | 19.76 | 2.21 |
| 12/03 | 2,739 | 2,752 | 2,685 | 2,745 | -0.33% | 2,488,900 | 1兆1941億 | +6.4% | 19.71 | 2.21 |
| 12/02 | 2,756 | 2,773 | 2,750 | 2,754 | -0.61% | 1,339,900 | 1兆1980億 | +7.45% | 19.77 | 2.22 |
| 11/29 | 2,775 | 2,779 | 2,740 | 2,771 | +0.4% | 1,841,600 | 1兆2054億 | +8.92% | 19.89 | 2.23 |
| 11/28 | 2,706 | 2,763 | 2,699 | 2,760 | +2.68% | 1,663,200 | 1兆2006億 | +9.26% | 19.81 | 2.22 |
| 11/27 | 2,659 | 2,704 | 2,650 | 2,688 | +0.52% | 1,502,800 | 1兆1693億 | +7.22% | 19.3 | 2.16 |
| 11/26 | 2,646 | 2,696 | 2,646 | 2,674 | +0.83% | 2,809,000 | 1兆1632億 | +7.26% | 19.2 | 2.15 |
| 11/25 | 2,649 | 2,677 | 2,632 | 2,652 | +0.65% | 1,689,200 | 1兆1536億 | +6.98% | 19.04 | 2.13 |
| 11/22 | 2,633 | 2,650 | 2,604 | 2,635 | +1.93% | 2,379,400 | 1兆1462億 | +6.9% | 18.92 | 2.12 |
| 11/21 | 2,520 | 2,587 | 2,516 | 2,585 | +1.13% | 1,501,500 | 1兆1245億 | +5.38% | 18.56 | 2.08 |
| 11/20 | 2,554 | 2,568 | 2,546 | 2,556 | -0.04% | 973,500 | 1兆1119億 | +4.67% | 18.35 | 2.06 |
| 11/19 | 2,563 | 2,583 | 2,545 | 2,557 | -1.01% | 1,561,800 | 1兆1123億 | +5.1% | 18.36 | 2.06 |
| 11/18 | 2,609 | 2,610 | 2,570 | 2,583 | -1.03% | 1,409,300 | 1兆1236億 | +6.6% | 18.54 | 2.08 |
| 11/15 | 2,546 | 2,624 | 2,533 | 2,610 | +0.54% | 3,726,000 | 1兆1353億 | +8.25% | 18.74 | 2.1 |
| 11/14 | 2,599 | 2,614 | 2,586 | 2,596 | +0.04% | 1,525,400 | 1兆1293億 | +8.35% | 18.64 | 2.09 |
| 11/13 | 2,580 | 2,597 | 2,574 | 2,595 | +0.62% | 952,400 | 1兆1288億 | +8.99% | 18.63 | 2.09 |
| 11/12 | 2,570 | 2,579 | 2,549 | 2,579 | +0.43% | 1,093,800 | 1兆1219億 | +9% | 18.52 | 2.08 |
| 11/11 | 2,580 | 2,580 | 2,538 | 2,568 | +0.82% | 1,090,200 | 1兆1171億 | +9.18% | 18.44 | 2.07 |
| 11/08 | 2,540 | 2,550 | 2,513 | 2,547 | +0.08% | 1,385,300 | 1兆1079億 | +8.89% | 18.29 | 2.05 |
| 11/07 | 2,600 | 2,600 | 2,536 | 2,545 | -1.39% | 1,871,000 | 1兆1071億 | +9.37% | 18.27 | 2.05 |
| 11/06 | 2,540 | 2,598 | 2,531 | 2,581 | +2.67% | 2,469,800 | 1兆1227億 | +11.35% | 18.53 | 2.08 |
| 11/05 | 2,519 | 2,523 | 2,504 | 2,514 | +2.78% | 2,835,400 | 1兆936億 | +8.97% | 18.05 | 2.02 |
| 11/01 | 2,393 | 2,499 | 2,381 | 2,446 | +3.95% | 2,691,800 | 1兆640億 | +6.35% | 17.56 | 1.97 |
| 10/31 | 2,334 | 2,375 | 2,319 | 2,353 | +1.07% | 1,881,300 | 1兆235億 | +2.48% | 16.89 | 1.89 |
| 10/30 | 2,260 | 2,328 | 2,260 | 2,328 | +2.06% | 1,344,400 | 1兆127億 | +1.48% | 16.71 | 1.87 |
