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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 3,895 | 3,921 | 3,857 | 3,900 | +1.38% | 22,054,000 | 9兆3651億 | -1.71% | 17.82 | 4.8 |
| 03/28 | 3,865 | 3,882 | 3,780 | 3,847 | -1.5% | 30,829,400 | 9兆2378億 | -3.05% | 17.58 | 4.74 |
| 03/27 | 3,850 | 3,915 | 3,746 | 3,906 | -1.91% | 44,867,600 | 9兆3783億 | -1.5% | 17.84 | 4.81 |
| 03/26 | 4,079 | 4,081 | 3,945 | 3,982 | -1.55% | 30,362,000 | 9兆5608億 | +0.49% | 18.19 | 4.9 |
| 03/25 | 4,149 | 4,158 | 4,028 | 4,044 | -3.18% | 28,866,600 | 9兆7109億 | +2.15% | 18.48 | 4.98 |
| 03/24 | 4,076 | 4,202 | 4,063 | 4,177 | +1.73% | 24,914,600 | 10兆303億 | +5.83% | 19.08 | 5.14 |
| 03/20 | 4,179 | 4,200 | 4,078 | 4,106 | -1.53% | 28,269,400 | 9兆8598億 | +4.48% | 18.76 | 5.06 |
| 03/19 | 4,205 | 4,216 | 4,110 | 4,170 | -0.38% | 37,805,400 | 10兆135億 | +6.49% | 19.05 | 5.13 |
| 03/18 | 4,184 | 4,215 | 4,125 | 4,186 | +3.23% | 45,176,200 | 10兆519億 | +7.2% | 19.12 | 5.15 |
| 03/17 | 4,090 | 4,120 | 4,041 | 4,055 | +4.93% | 53,174,600 | 9兆7373億 | +4.13% | 18.53 | 4.99 |
| 03/14 | 3,906 | 3,974 | 3,848 | 3,865 | -3.3% | 39,910,200 | 9兆2799億 | -0.37% | 17.66 | 4.76 |
| 03/13 | 3,960 | 4,062 | 3,943 | 3,997 | +1.67% | 26,062,600 | 9兆5968億 | +3.27% | 18.26 | 4.92 |
| 03/12 | 4,003 | 4,010 | 3,931 | 3,931 | -3.86% | 29,954,000 | 9兆4395億 | +2.08% | 17.96 | 4.84 |
| 03/11 | 3,998 | 4,109 | 3,993 | 4,089 | +2.57% | 33,539,200 | 9兆8190億 | +6.54% | 18.68 | 5.03 |
| 03/10 | 3,965 | 4,024 | 3,963 | 3,987 | -0.76% | 20,234,600 | 9兆5728億 | +4.47% | 18.21 | 4.91 |
| 03/07 | 4,018 | 4,024 | 3,916 | 4,017 | +0.94% | 31,464,400 | 9兆6461億 | +5.49% | 18.35 | 4.95 |
| 03/06 | 3,825 | 4,008 | 3,816 | 3,980 | +4.85% | 36,159,600 | 9兆5560億 | +4.72% | 18.18 | 4.9 |
| 03/05 | 3,850 | 3,900 | 3,796 | 3,796 | +1.57% | 25,702,800 | 9兆1142億 | -0.07% | 17.34 | 4.67 |
| 03/04 | 3,680 | 3,745 | 3,667 | 3,737 | +0.65% | 17,113,000 | 8兆9737億 | -1.76% | 17.07 | 4.6 |
| 03/03 | 3,735 | 3,750 | 3,678 | 3,713 | -3.16% | 23,488,600 | 8兆9161億 | -2.72% | 16.96 | 4.57 |
| 02/28 | 3,950 | 3,954 | 3,792 | 3,834 | -3.06% | 31,774,200 | 9兆2066億 | +0.03% | 17.52 | 4.72 |
| 02/27 | 3,967 | 3,995 | 3,919 | 3,955 | -1% | 16,614,200 | 9兆4972億 | +2.7% | 18.07 | 4.87 |
| 02/26 | 4,000 | 4,035 | 3,980 | 3,995 | -1.3% | 22,941,600 | 9兆5932億 | +3.23% | 18.25 | 4.92 |
| 02/25 | 3,932 | 4,069 | 3,920 | 4,048 | +4.13% | 41,729,000 | 9兆7193億 | +4.13% | 18.49 | 4.98 |
| 02/24 | 3,890 | 3,917 | 3,815 | 3,887 | -0.36% | 29,259,400 | 9兆3339億 | -0.38% | 17.76 | 4.79 |
| 02/21 | 3,820 | 3,910 | 3,806 | 3,901 | +3.67% | 28,417,800 | 9兆3675億 | -0.59% | 17.82 | 4.8 |
| 02/20 | 3,802 | 3,852 | 3,740 | 3,763 | -1.83% | 21,935,200 | 9兆361億 | -4.64% | 17.19 | 4.63 |
| 02/19 | 3,887 | 3,895 | 3,815 | 3,833 | -1.93% | 23,046,600 | 9兆2042億 | -3.52% | 17.51 | 4.72 |
| 02/18 | 3,777 | 3,920 | 3,765 | 3,909 | +4.03% | 34,995,600 | 9兆3855億 | -2.14% | 17.86 | 4.81 |
| 02/17 | 3,750 | 3,796 | 3,658 | 3,757 | +0.2% | 27,551,400 | 9兆217億 | -6.5% | 17.16 | 4.63 |
| 02/14 | 3,761 | 3,867 | 3,719 | 3,750 | -0.09% | 44,420,600 | 9兆37億 | -7.35% | 17.13 | 4.62 |
| 02/13 | 3,900 | 3,908 | 3,753 | 3,753 | -3.55% | 41,527,400 | 9兆121億 | -7.92% | 17.15 | 4.62 |
| 02/12 | 3,941 | 3,942 | 3,858 | 3,891 | -0.19% | 37,533,000 | 9兆3435億 | -5.21% | 17.78 | 4.79 |
| 02/10 | 3,740 | 3,915 | 3,712 | 3,899 | +5.72% | 52,636,800 | 9兆3615億 | -5.54% | 17.81 | 4.8 |
| 02/07 | 3,740 | 3,740 | 3,620 | 3,688 | +1.03% | 29,153,000 | 8兆8548億 | -11.25% | 16.85 | 4.54 |
| 02/06 | 3,590 | 3,676 | 3,565 | 3,650 | +3.75% | 42,484,800 | 8兆7648億 | -12.93% | 16.68 | 4.49 |
| 02/05 | 3,756 | 3,766 | 3,464 | 3,518 | -2.43% | 72,282,800 | 8兆4478億 | -16.77% | 16.07 | 4.33 |
| 02/04 | 3,357 | 3,681 | 3,328 | 3,606 | +2.08% | 97,117,000 | 8兆6579億 | -15.4% | 16.47 | 4.44 |
| 02/03 | 3,707 | 3,750 | 3,503 | 3,532 | -6.6% | 48,521,600 | 8兆4814億 | -17.75% | 16.14 | 4.35 |
| 01/31 | 3,892 | 3,928 | 3,738 | 3,782 | -1.46% | 26,691,600 | 9兆805億 | -12.69% | 17.28 | 4.66 |
| 01/30 | 3,750 | 3,898 | 3,677 | 3,838 | -1.84% | 51,601,400 | 9兆2150億 | -11.94% | 17.53 | 4.73 |
| 01/29 | 3,902 | 3,999 | 3,880 | 3,910 | -1.3% | 37,544,800 | 9兆3879億 | -10.8% | 17.86 | 4.81 |
| 01/28 | 4,100 | 4,140 | 3,955 | 3,961 | -2.44% | 23,893,800 | 9兆5116億 | -10.02% | 18.1 | 4.88 |
| 01/27 | 3,949 | 4,100 | 3,944 | 4,060 | -1.48% | 32,064,200 | 9兆7493億 | -8.06% | 18.55 | 5 |
| 01/24 | 4,106 | 4,141 | 4,060 | 4,121 | -3.48% | 44,120,000 | 9兆8958億 | -7.02% | 18.83 | 5.07 |
| 01/23 | 4,417 | 4,425 | 4,253 | 4,270 | -3.46% | 28,148,400 | 10兆2524億 | -3.97% | 19.51 | 5.26 |
| 01/22 | 4,409 | 4,437 | 4,390 | 4,423 | -0.33% | 13,699,200 | 10兆6198億 | -0.77% | 20.21 | 5.45 |
| 01/21 | 4,405 | 4,463 | 4,400 | 4,437 | +0.41% | 12,639,600 | 10兆6546億 | -0.47% | 20.27 | 5.46 |
| 01/20 | 4,436 | 4,439 | 4,402 | 4,419 | -0.56% | 8,840,200 | 10兆6114億 | -0.87% | 20.19 | 5.44 |
| 01/17 | 4,495 | 4,497 | 4,395 | 4,444 | -0.02% | 14,998,600 | 10兆6714億 | -0.27% | 20.3 | 5.47 |
| 01/16 | 4,460 | 4,504 | 4,433 | 4,445 | +0.3% | 17,688,400 | 10兆6738億 | -0.13% | 20.31 | 5.47 |
| 01/15 | 4,444 | 4,445 | 4,361 | 4,432 | +1.4% | 20,495,400 | 10兆6414億 | -0.26% | 20.25 | 5.46 |
| 01/14 | 4,393 | 4,408 | 4,350 | 4,371 | -3.09% | 31,322,800 | 10兆4949億 | -1.54% | 19.97 | 5.38 |
| 01/10 | 4,500 | 4,530 | 4,450 | 4,510 | +1.12% | 22,440,200 | 10兆8299億 | +1.81% | 20.61 | 5.55 |
| 01/09 | 4,470 | 4,480 | 4,430 | 4,460 | -0.78% | 14,123,600 | 10兆7098億 | +1.02% | 20.38 | 5.49 |
| 01/08 | 4,510 | 4,515 | 4,430 | 4,495 | +0.78% | 17,908,000 | 10兆7939億 | +2.04% | 20.54 | 5.53 |
| 01/07 | 4,420 | 4,495 | 4,405 | 4,460 | +0.45% | 22,717,800 | 10兆7098億 | +1.55% | 20.38 | 5.49 |
| 01/06 | 4,525 | 4,535 | 4,430 | 4,440 | -3.48% | 32,600,000 | 10兆6618億 | +1.28% | 20.29 | 5.47 |
| 2013 |
| 12/30 | 4,635 | 4,650 | 4,575 | 4,600 | -0.22% | 19,527,200 | 11兆460億 | +5.07% | 21.02 | 5.66 |
| 12/27 | 4,565 | 4,660 | 4,545 | 4,610 | +1.65% | 37,491,600 | 11兆700億 | +5.81% | 21.06 | 5.68 |
| 12/26 | 4,430 | 4,565 | 4,410 | 4,535 | +3.42% | 25,974,000 | 10兆8899億 | +4.69% | 20.72 | 5.58 |
| 12/25 | 4,350 | 4,420 | 4,345 | 4,385 | -0.45% | 28,811,400 | 10兆5297億 | +1.83% | 20.03 | 5.4 |
| 12/24 | 4,475 | 4,495 | 4,385 | 4,405 | -1.23% | 20,144,600 | 10兆5778億 | +2.8% | 20.13 | 5.42 |
| 12/20 | 4,470 | 4,495 | 4,430 | 4,460 | -0.11% | 23,085,200 | 10兆7098億 | +4.6% | 20.38 | 5.49 |
| 12/19 | 4,545 | 4,550 | 4,445 | 4,465 | 0% | 30,227,800 | 10兆7218億 | +5.31% | 20.4 | 5.5 |
| 12/18 | 4,375 | 4,480 | 4,360 | 4,465 | +1.82% | 30,701,000 | 10兆7218億 | +5.96% | 20.4 | 5.5 |
| 12/17 | 4,385 | 4,425 | 4,345 | 4,385 | +1.74% | 26,490,000 | 10兆5297億 | +4.78% | 20.03 | 5.4 |
| 12/16 | 4,445 | 4,445 | 4,300 | 4,310 | -3.15% | 27,548,400 | 10兆3496億 | +3.58% | 19.69 | 5.31 |
| 12/13 | 4,460 | 4,490 | 4,420 | 4,450 | -0.67% | 44,763,200 | 10兆6858億 | +7.57% | 20.33 | 5.48 |
| 12/12 | 4,485 | 4,495 | 4,425 | 4,480 | -1.1% | 28,007,600 | 10兆7579億 | +9.14% | 20.47 | 5.52 |
| 12/11 | 4,435 | 4,545 | 4,420 | 4,530 | +1.8% | 40,667,400 | 10兆8779億 | +11.17% | 20.7 | 5.58 |
| 12/10 | 4,450 | 4,455 | 4,415 | 4,450 | 0% | 18,764,800 | 10兆6858億 | +10.01% | 20.33 | 5.48 |
| 12/09 | 4,430 | 4,475 | 4,420 | 4,450 | +2.18% | 31,515,200 | 10兆6858億 | +10.67% | 20.33 | 5.48 |
| 12/06 | 4,365 | 4,405 | 4,285 | 4,355 | +0.58% | 37,951,200 | 10兆4577億 | +9.04% | 19.9 | 5.36 |
| 12/05 | 4,235 | 4,410 | 4,225 | 4,330 | +1.88% | 60,861,200 | 10兆3977億 | +9.18% | 19.78 | 5.33 |
| 12/04 | 4,230 | 4,315 | 4,210 | 4,250 | -1.62% | 50,968,400 | 10兆2056億 | +7.79% | 19.42 | 5.23 |
| 12/03 | 4,200 | 4,330 | 4,165 | 4,320 | +4.35% | 42,217,000 | 10兆3737億 | +10.18% | 19.74 | 5.32 |
| 12/02 | 4,135 | 4,170 | 4,125 | 4,140 | -0.12% | 11,821,400 | 9兆9414億 | +6.21% | 18.91 | 5.1 |
| 11/29 | 4,170 | 4,180 | 4,120 | 4,145 | -1.66% | 18,959,800 | 9兆9534億 | +6.83% | 18.94 | 5.1 |
| 11/28 | 4,235 | 4,240 | 4,165 | 4,215 | +1.44% | 19,171,000 | 10兆1215億 | +8.91% | 19.26 | 5.19 |
| 11/27 | 4,240 | 4,250 | 4,140 | 4,155 | -2.81% | 32,137,200 | 9兆9774億 | +7.84% | 18.98 | 5.12 |
| 11/26 | 4,250 | 4,295 | 4,215 | 4,275 | -0.47% | 32,663,200 | 10兆2656億 | +11.36% | 19.53 | 5.26 |
| 11/25 | 4,190 | 4,300 | 4,185 | 4,295 | +5.4% | 38,643,600 | 10兆3136億 | +12.49% | 19.62 | 5.29 |
| 11/22 | 4,100 | 4,165 | 4,025 | 4,075 | +2.26% | 47,597,600 | 9兆7853億 | +7.46% | 18.62 | 5.02 |
| 11/21 | 3,895 | 3,995 | 3,880 | 3,985 | +3.1% | 38,921,400 | 9兆5692億 | +5.56% | 18.21 | 4.91 |
| 11/20 | 3,890 | 3,900 | 3,865 | 3,865 | +0.13% | 10,670,800 | 9兆2811億 | +2.71% | 17.66 | 4.76 |
| 11/19 | 3,890 | 3,905 | 3,845 | 3,860 | -0.64% | 13,379,200 | 9兆2690億 | +2.85% | 17.64 | 4.75 |
| 11/18 | 3,900 | 3,900 | 3,865 | 3,885 | +0.39% | 14,885,400 | 9兆3291億 | +3.77% | 17.75 | 4.78 |
| 11/15 | 3,855 | 3,875 | 3,830 | 3,870 | +1.84% | 20,005,200 | 9兆2931億 | +3.75% | 17.68 | 4.76 |
| 11/14 | 3,800 | 3,825 | 3,780 | 3,800 | +1.2% | 20,316,400 | 9兆1250億 | +2.29% | 17.36 | 4.68 |
| 11/13 | 3,775 | 3,785 | 3,745 | 3,755 | -0.92% | 9,767,200 | 9兆169億 | +1.19% | 17.16 | 4.62 |
| 11/12 | 3,725 | 3,790 | 3,675 | 3,790 | +2.16% | 19,162,800 | 9兆1010億 | +2.13% | 17.32 | 4.67 |
| 11/11 | 3,700 | 3,750 | 3,690 | 3,710 | +1.92% | 24,805,800 | 8兆9088億 | +0.16% | 16.95 | 4.57 |
| 11/08 | 3,685 | 3,690 | 3,605 | 3,640 | -2.67% | 26,764,200 | 8兆7408億 | -1.81% | 16.63 | 4.48 |
| 11/07 | 3,780 | 3,820 | 3,735 | 3,740 | -0.93% | 16,123,800 | 8兆9809億 | +0.92% | 17.09 | 4.6 |
| 11/06 | 3,780 | 3,795 | 3,710 | 3,775 | -2.08% | 25,915,600 | 9兆649億 | +2.17% | 17.25 | 4.65 |
| 11/05 | 3,815 | 3,900 | 3,770 | 3,855 | +2.12% | 34,841,400 | 9兆2570億 | +4.76% | 17.61 | 4.75 |
| 11/01 | 3,715 | 3,825 | 3,710 | 3,775 | +3.42% | 38,224,600 | 9兆649億 | +3.03% | 17.25 | 4.65 |
| 10/31 | 3,730 | 3,735 | 3,650 | 3,650 | -2.93% | 13,185,200 | 8兆7648億 | +0.05% | 16.68 | 4.49 |
| 10/30 | 3,760 | 3,805 | 3,710 | 3,760 | +2.04% | 18,493,200 | 9兆289億 | +3.5% | 17.18 | 4.63 |
