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 | 4,060 | 4,108 | 3,988 | 4,042 | +1.56% | 2,742,000 | 1兆9243億 | -2.32% | 27.49 | 2.71 |
| 03/28 | 3,935 | 3,987 | 3,880 | 3,980 | +1.12% | 2,274,000 | 1兆8948億 | -4.1% | 27.07 | 2.66 |
| 03/27 | 3,852 | 3,958 | 3,795 | 3,936 | +1.5% | 2,759,000 | 1兆8738億 | -5.41% | 26.77 | 2.64 |
| 03/26 | 3,835 | 3,941 | 3,835 | 3,878 | +1.15% | 2,947,000 | 1兆8462億 | -7.18% | 26.38 | 2.6 |
| 03/25 | 3,835 | 3,845 | 3,759 | 3,834 | -1.82% | 3,963,000 | 1兆8253億 | -8.76% | 26.08 | 2.57 |
| 03/24 | 3,870 | 3,950 | 3,854 | 3,905 | -0.23% | 3,052,000 | 1兆8591億 | -7.46% | 26.56 | 2.61 |
| 03/20 | 3,981 | 4,009 | 3,892 | 3,914 | -2.97% | 5,767,000 | 1兆8634億 | -7.54% | 26.62 | 2.62 |
| 03/19 | 4,083 | 4,105 | 3,979 | 4,034 | -0.3% | 2,716,000 | 1兆9205億 | -5.15% | 27.44 | 2.7 |
| 03/18 | 4,094 | 4,121 | 4,019 | 4,046 | +0.92% | 3,187,000 | 1兆9262億 | -5.31% | 27.52 | 2.71 |
| 03/17 | 4,027 | 4,080 | 3,956 | 4,009 | -2.69% | 4,915,000 | 1兆9086億 | -6.59% | 27.27 | 2.68 |
| 03/14 | 4,099 | 4,129 | 4,038 | 4,120 | -2.67% | 5,270,000 | 1兆9614億 | -4.41% | 28.02 | 2.76 |
| 03/13 | 4,280 | 4,305 | 4,230 | 4,233 | -1.1% | 2,425,000 | 2兆152億 | -2.06% | 28.79 | 2.83 |
| 03/12 | 4,300 | 4,370 | 4,280 | 4,280 | -3.06% | 2,159,000 | 2兆376億 | -1.11% | 29.11 | 2.87 |
| 03/11 | 4,420 | 4,443 | 4,379 | 4,415 | +0.91% | 1,805,000 | 2兆1019億 | +1.94% | 30.03 | 2.96 |
| 03/10 | 4,416 | 4,455 | 4,330 | 4,375 | -2.13% | 2,712,000 | 2兆828億 | +0.97% | 29.76 | 2.93 |
| 03/07 | 4,464 | 4,523 | 4,433 | 4,470 | +1.73% | 2,852,000 | 2兆1281億 | +2.95% | 30.4 | 2.99 |
| 03/06 | 4,314 | 4,453 | 4,286 | 4,394 | +1.38% | 4,066,000 | 2兆919億 | +1.06% | 29.88 | 2.94 |
| 03/05 | 4,362 | 4,380 | 4,327 | 4,334 | +3.54% | 4,847,000 | 2兆633億 | -0.73% | 29.48 | 2.9 |
| 03/04 | 4,075 | 4,226 | 4,052 | 4,186 | +3.61% | 4,358,000 | 1兆9928億 | -4.49% | 28.47 | 2.8 |
| 03/03 | 4,039 | 4,091 | 4,006 | 4,040 | -1.29% | 2,177,000 | 1兆9233億 | -8.22% | 27.48 | 2.71 |
| 02/28 | 4,100 | 4,127 | 4,033 | 4,093 | -1.16% | 3,745,000 | 1兆9486億 | -7.63% | 27.84 | 2.74 |
| 02/27 | 4,205 | 4,206 | 4,095 | 4,141 | -3.02% | 3,193,000 | 1兆9714億 | -7.19% | 28.16 | 2.77 |
| 02/26 | 4,228 | 4,314 | 4,220 | 4,270 | -0.56% | 1,493,000 | 2兆328億 | -4.98% | 29.04 | 2.86 |
| 02/25 | 4,283 | 4,315 | 4,237 | 4,294 | +1.3% | 1,991,000 | 2兆443億 | -5.02% | 29.2 | 2.88 |
| 02/24 | 4,327 | 4,372 | 4,182 | 4,239 | -2.01% | 2,622,000 | 2兆181億 | -6.73% | 28.83 | 2.84 |
| 02/21 | 4,308 | 4,340 | 4,273 | 4,326 | +1.43% | 1,962,000 | 2兆595億 | -5.42% | 29.42 | 2.9 |
| 02/20 | 4,351 | 4,395 | 4,251 | 4,265 | -2.22% | 2,347,000 | 2兆305億 | -7.22% | 29.01 | 2.86 |
| 02/19 | 4,410 | 4,486 | 4,313 | 4,362 | -2.39% | 2,738,000 | 2兆766億 | -5.65% | 29.67 | 2.92 |
| 02/18 | 4,321 | 4,494 | 4,240 | 4,469 | +4.08% | 2,929,000 | 2兆1276億 | -3.71% | 30.39 | 2.99 |
| 02/17 | 4,209 | 4,308 | 4,200 | 4,294 | +1.56% | 2,218,000 | 2兆443億 | -7.89% | 29.2 | 2.88 |
| 02/14 | 4,376 | 4,398 | 4,115 | 4,228 | -4.24% | 5,106,000 | 2兆128億 | -9.91% | 28.76 | 2.83 |
| 02/13 | 4,522 | 4,534 | 4,372 | 4,415 | -2.39% | 2,042,000 | 2兆1019億 | -6.64% | 30.03 | 2.96 |
| 02/12 | 4,580 | 4,600 | 4,517 | 4,523 | -0.18% | 1,547,000 | 2兆1533億 | -4.86% | 30.76 | 3.03 |
| 02/10 | 4,511 | 4,544 | 4,478 | 4,531 | +1.61% | 1,591,000 | 2兆1571億 | -5.17% | 30.82 | 3.03 |
| 02/07 | 4,471 | 4,479 | 4,406 | 4,459 | +1.02% | 2,041,000 | 2兆1228億 | -7.22% | 30.33 | 2.99 |
| 02/06 | 4,452 | 4,525 | 4,389 | 4,414 | +0.5% | 2,567,000 | 2兆1014億 | -8.69% | 30.02 | 2.96 |
| 02/05 | 4,438 | 4,480 | 4,331 | 4,392 | +1.31% | 2,497,000 | 2兆909億 | -9.61% | 29.87 | 2.94 |
| 02/04 | 4,365 | 4,459 | 4,318 | 4,335 | -3.24% | 3,359,000 | 2兆638億 | -11.2% | 29.48 | 2.9 |
| 02/03 | 4,555 | 4,606 | 4,474 | 4,480 | -2.44% | 2,126,000 | 2兆1328億 | -8.65% | 30.47 | 3 |
| 01/31 | 4,633 | 4,664 | 4,541 | 4,592 | -0.76% | 2,183,000 | 2兆1861億 | -6.74% | 31.23 | 3.07 |
| 01/30 | 4,700 | 4,729 | 4,577 | 4,627 | -4.2% | 3,108,000 | 2兆2028億 | -6.3% | 31.47 | 3.1 |
| 01/29 | 4,870 | 4,895 | 4,795 | 4,830 | +1.26% | 2,403,000 | 2兆2994億 | -2.35% | 32.85 | 3.23 |
| 01/28 | 4,660 | 4,870 | 4,631 | 4,770 | +2.38% | 3,414,000 | 2兆2709億 | -3.4% | 32.44 | 3.19 |
| 01/27 | 4,700 | 4,731 | 4,632 | 4,659 | -2.25% | 2,960,000 | 2兆2180億 | -5.54% | 31.69 | 3.12 |
| 01/24 | 4,760 | 4,792 | 4,733 | 4,766 | -1.91% | 2,720,000 | 2兆2690億 | -3.39% | 32.41 | 3.19 |
| 01/23 | 4,947 | 4,976 | 4,852 | 4,859 | -1.76% | 2,032,000 | 2兆3133億 | -1.46% | 33.05 | 3.25 |
| 01/22 | 4,920 | 4,989 | 4,862 | 4,946 | -0.28% | 1,802,000 | 2兆3547億 | +0.45% | 33.64 | 3.31 |
| 01/21 | 4,927 | 5,010 | 4,922 | 4,960 | +1.43% | 2,103,000 | 2兆3613億 | +0.9% | 33.73 | 3.32 |
| 01/20 | 4,974 | 4,977 | 4,842 | 4,890 | -1.47% | 1,646,000 | 2兆3280億 | -0.33% | 33.26 | 3.27 |
| 01/17 | 4,890 | 4,988 | 4,888 | 4,963 | +1.41% | 3,729,000 | 2兆3628億 | +1.33% | 33.75 | 3.32 |
| 01/16 | 4,921 | 4,969 | 4,876 | 4,894 | -0.53% | 2,330,000 | 2兆3299億 | +0.18% | 33.29 | 3.28 |
| 01/15 | 4,871 | 4,928 | 4,840 | 4,920 | +2.31% | 2,825,000 | 2兆3423億 | +0.9% | 33.46 | 3.29 |
| 01/14 | 4,900 | 4,940 | 4,770 | 4,809 | -3.63% | 3,274,000 | 2兆2894億 | -1.27% | 32.71 | 3.22 |
| 01/10 | 5,090 | 5,090 | 4,950 | 4,990 | -1.77% | 3,385,000 | 2兆3756億 | +2.44% | 33.94 | 3.34 |
| 01/09 | 5,160 | 5,210 | 5,060 | 5,080 | -0.59% | 2,453,000 | 2兆4185億 | +4.4% | 34.55 | 3.4 |
| 01/08 | 5,080 | 5,120 | 5,020 | 5,110 | +1.19% | 1,486,000 | 2兆4327億 | +5.17% | 34.75 | 3.42 |
| 01/07 | 5,080 | 5,100 | 5,010 | 5,050 | -1.56% | 1,932,000 | 2兆4042億 | +4.17% | 34.35 | 3.38 |
| 01/06 | 5,200 | 5,270 | 5,090 | 5,130 | -1.91% | 2,809,000 | 2兆4423億 | +5.99% | 34.89 | 3.43 |
| 2013 |
| 12/30 | 5,260 | 5,410 | 5,210 | 5,230 | +1.36% | 3,129,000 | 2兆4899億 | +8.33% | 35.57 | 3.5 |
| 12/27 | 5,080 | 5,170 | 5,060 | 5,160 | +2.58% | 2,416,000 | 2兆4566億 | +7.21% | 35.09 | 3.46 |
| 12/26 | 4,995 | 5,120 | 4,980 | 5,030 | +1.31% | 2,593,000 | 2兆3947億 | +4.79% | 34.21 | 3.37 |
| 12/25 | 4,895 | 4,970 | 4,885 | 4,965 | +1.33% | 1,843,000 | 2兆3637億 | +3.57% | 33.77 | 3.32 |
| 12/24 | 4,985 | 4,995 | 4,900 | 4,900 | -1.21% | 2,800,000 | 2兆3328億 | +2.23% | 33.33 | 3.28 |
| 12/20 | 4,930 | 4,970 | 4,900 | 4,960 | +0.3% | 2,155,000 | 2兆3613億 | +3.4% | 33.73 | 3.32 |
| 12/19 | 4,900 | 4,970 | 4,850 | 4,945 | +2.49% | 4,162,000 | 2兆3542億 | +3.06% | 33.63 | 3.31 |
| 12/18 | 4,640 | 4,830 | 4,630 | 4,825 | +4.21% | 3,219,000 | 2兆2971億 | +0.67% | 32.82 | 3.23 |
| 12/17 | 4,645 | 4,665 | 4,610 | 4,630 | -0.22% | 1,585,000 | 2兆2042億 | -3.3% | 31.49 | 3.1 |
| 12/16 | 4,690 | 4,690 | 4,635 | 4,640 | -0.75% | 1,467,000 | 2兆2090億 | -3.15% | 31.56 | 3.11 |
| 12/13 | 4,690 | 4,750 | 4,635 | 4,675 | -0.74% | 5,169,000 | 2兆2257億 | -2.34% | 31.8 | 3.13 |
| 12/12 | 4,675 | 4,780 | 4,655 | 4,710 | +0.32% | 2,231,000 | 2兆2423億 | -1.49% | 32.03 | 3.15 |
| 12/11 | 4,700 | 4,740 | 4,655 | 4,695 | -1.16% | 1,638,000 | 2兆2352億 | -1.7% | 31.93 | 3.14 |
| 12/10 | 4,720 | 4,795 | 4,710 | 4,750 | +0.96% | 2,050,000 | 2兆2614億 | -0.46% | 32.31 | 3.18 |
| 12/09 | 4,755 | 4,760 | 4,680 | 4,705 | +0.43% | 1,680,000 | 2兆2399億 | -1.32% | 32 | 3.15 |
| 12/06 | 4,655 | 4,695 | 4,615 | 4,685 | +1.08% | 1,629,000 | 2兆2304億 | -1.66% | 31.86 | 3.14 |
| 12/05 | 4,650 | 4,735 | 4,630 | 4,635 | -0.86% | 2,130,000 | 2兆2066億 | -2.67% | 31.52 | 3.1 |
| 12/04 | 4,740 | 4,770 | 4,660 | 4,675 | -2.3% | 2,169,000 | 2兆2257億 | -1.91% | 31.8 | 3.13 |
| 12/03 | 4,840 | 4,845 | 4,780 | 4,785 | -0.73% | 2,187,000 | 2兆2780億 | +0.38% | 32.54 | 3.2 |
| 12/02 | 4,855 | 4,865 | 4,790 | 4,820 | -0.72% | 1,222,000 | 2兆2947億 | +1.13% | 32.78 | 3.23 |
| 11/29 | 4,900 | 4,910 | 4,820 | 4,855 | -0.92% | 1,530,000 | 2兆3113億 | +2.02% | 33.02 | 3.25 |
| 11/28 | 4,890 | 4,910 | 4,875 | 4,900 | +1.24% | 1,457,000 | 2兆3328億 | +3.03% | 33.33 | 3.28 |
| 11/27 | 4,835 | 4,925 | 4,835 | 4,840 | -0.51% | 1,899,000 | 2兆3042億 | +1.83% | 32.92 | 3.24 |
| 11/26 | 4,780 | 4,890 | 4,780 | 4,865 | +0.72% | 2,021,000 | 2兆3161億 | +2.29% | 33.09 | 3.26 |
| 11/25 | 4,865 | 4,865 | 4,755 | 4,830 | -0.21% | 2,436,000 | 2兆2994億 | +1.51% | 32.85 | 3.23 |
| 11/22 | 4,900 | 4,900 | 4,805 | 4,840 | +0.1% | 2,726,000 | 2兆3042億 | +1.74% | 32.92 | 3.24 |
| 11/21 | 4,895 | 4,905 | 4,815 | 4,835 | -1.02% | 3,026,000 | 2兆3018億 | +1.7% | 32.88 | 3.24 |
| 11/20 | 4,965 | 4,965 | 4,865 | 4,885 | -1.31% | 1,862,000 | 2兆3256億 | +2.89% | 33.22 | 3.27 |
| 11/19 | 4,955 | 5,020 | 4,910 | 4,950 | -0.8% | 2,047,000 | 2兆3566億 | +4.47% | 33.67 | 3.31 |
| 11/18 | 5,000 | 5,090 | 4,940 | 4,990 | +0.2% | 3,165,000 | 2兆3756億 | +5.56% | 33.94 | 3.34 |
| 11/15 | 4,890 | 5,000 | 4,875 | 4,980 | +3.32% | 3,980,000 | 2兆3709億 | +5.73% | 33.87 | 3.33 |
| 11/14 | 4,765 | 4,845 | 4,730 | 4,820 | +2.55% | 2,661,000 | 2兆2947億 | +2.75% | 32.78 | 3.23 |
| 11/13 | 4,725 | 4,810 | 4,640 | 4,700 | -0.42% | 2,869,000 | 2兆2376億 | +0.56% | 31.97 | 3.15 |
| 11/12 | 4,510 | 4,720 | 4,510 | 4,720 | +4.31% | 2,677,000 | 2兆2471億 | +1.35% | 32.1 | 3.16 |
| 11/11 | 4,590 | 4,615 | 4,510 | 4,525 | 0% | 1,317,000 | 2兆1542億 | -2.58% | 30.78 | 3.03 |
| 11/08 | 4,510 | 4,560 | 4,505 | 4,525 | -1.2% | 1,743,000 | 2兆1542億 | -2.5% | 30.78 | 3.03 |
| 11/07 | 4,635 | 4,655 | 4,580 | 4,580 | -0.43% | 1,835,000 | 2兆1804億 | -1.29% | 31.15 | 3.07 |
| 11/06 | 4,610 | 4,675 | 4,590 | 4,600 | -1.18% | 1,894,000 | 2兆1899億 | -0.88% | 31.29 | 3.08 |
| 11/05 | 4,640 | 4,665 | 4,600 | 4,655 | +0.98% | 1,811,000 | 2兆2161億 | +0.26% | 31.66 | 3.12 |
| 11/01 | 4,680 | 4,690 | 4,570 | 4,610 | -0.32% | 1,971,000 | 2兆1947億 | -0.77% | 31.35 | 3.09 |
| 10/31 | 4,730 | 4,765 | 4,625 | 4,625 | -2.43% | 1,827,000 | 2兆2018億 | -0.58% | 31.46 | 3.1 |
| 10/30 | 4,775 | 4,790 | 4,715 | 4,740 | +0.74% | 2,222,000 | 2兆2566億 | +1.8% | 32.24 | 3.17 |
