PER
2013/09/17~2014/02/18
株価&PERの推移
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 |
02/18 | 760 | 760 | 750 | 752 | -1.05% | 20,000 | 203億4912万 | +1.62% | 10.21 | 0.71 |
02/17 | 753 | 761 | 753 | 760 | -0.13% | 5,000 | 205億6560万 | +2.84% | 10.32 | 0.72 |
02/14 | 777 | 780 | 761 | 761 | -0.13% | 10,000 | 205億9266万 | +3.12% | 10.34 | 0.72 |
02/13 | 771 | 771 | 762 | 762 | -1.17% | 13,000 | 206億1972万 | +3.39% | 10.35 | 0.72 |
02/12 | 761 | 771 | 761 | 771 | +1.31% | 5,000 | 208億6326万 | +4.61% | 10.47 | 0.73 |
02/10 | 750 | 790 | 750 | 761 | +2.15% | 25,000 | 205億9266万 | +3.54% | 10.34 | 0.72 |
02/07 | 743 | 745 | 743 | 745 | +0.81% | 5,000 | 201億5970万 | +1.64% | 10.12 | 0.7 |
02/06 | 739 | 739 | 739 | 739 | +2.07% | 1,000 | 199億9734万 | +1.23% | 10.04 | 0.7 |
02/05 | 724 | 725 | 724 | 724 | -2.03% | 6,000 | 195億9144万 | -0.28% | 9.83 | 0.68 |
02/04 | 736 | 765 | 736 | 739 | -5.26% | 16,000 | 199億9734万 | +2.35% | 10.04 | 0.7 |
02/03 | 805 | 806 | 780 | 780 | -2.5% | 18,000 | 211億680万 | +8.64% | 10.59 | 0.74 |
01/31 | 750 | 800 | 750 | 800 | +6.67% | 22,000 | 216億4800万 | +12.36% | 10.87 | 0.75 |
01/30 | 750 | 750 | 739 | 750 | 0% | 5,000 | 202億9500万 | +6.38% | 10.19 | 0.71 |
01/29 | 740 | 751 | 737 | 750 | +0.13% | 24,000 | 202億9500万 | +7.14% | 10.19 | 0.71 |
01/28 | 720 | 749 | 720 | 749 | +4.03% | 10,000 | 202億6794万 | +7.77% | 10.17 | 0.71 |
01/27 | 720 | 720 | 707 | 720 | -1.91% | 15,000 | 194億8320万 | +4.2% | 9.78 | 0.68 |
01/24 | 726 | 734 | 726 | 734 | +1.1% | 4,000 | 198億6204万 | +6.84% | 9.97 | 0.69 |
01/23 | 720 | 740 | 720 | 726 | +1.97% | 13,000 | 196億4556万 | +6.3% | 9.86 | 0.68 |
01/22 | 712 | 712 | 712 | 712 | 0% | 2,000 | 192億6672万 | +4.86% | 9.67 | 0.67 |
01/21 | 708 | 730 | 708 | 712 | +0.56% | 7,000 | 192億6672万 | +5.33% | 9.67 | 0.67 |
01/20 | 710 | 710 | 706 | 708 | -0.28% | 5,000 | 191億5848万 | +5.2% | 9.62 | 0.67 |
01/17 | 701 | 720 | 701 | 710 | -0.14% | 12,000 | 192億1260万 | +5.97% | 9.64 | 0.67 |
01/16 | 718 | 718 | 711 | 711 | -0.56% | 4,000 | 192億3966万 | +6.76% | 9.66 | 0.67 |
01/15 | 730 | 730 | 715 | 715 | -0.42% | 5,000 | 193億4790万 | +7.84% | 9.71 | 0.67 |
01/14 | 718 | 718 | 718 | 718 | -1.1% | 7,000 | 194億2908万 | +8.95% | 9.75 | 0.68 |
01/10 | 725 | 726 | 725 | 726 | -0.14% | 5,000 | 196億4556万 | +10.67% | 9.86 | 0.68 |
01/09 | 727 | 728 | 726 | 727 | -2.02% | 9,000 | 196億7262万 | +11.5% | 9.87 | 0.69 |
01/08 | 746 | 746 | 722 | 742 | -0.67% | 13,000 | 200億7852万 | +14.51% | 10.08 | 0.7 |
01/07 | 740 | 798 | 739 | 747 | +0.95% | 77,000 | 202億1382万 | +15.99% | 10.15 | 0.7 |
01/06 | 699 | 740 | 699 | 740 | +7.4% | 33,000 | 200億2440万 | +15.63% | 10.05 | 0.7 |
2013 |
12/30 | 687 | 700 | 677 | 689 | +1.32% | 54,000 | 186億4434万 | +8.33% | 9.36 | 0.65 |
12/27 | 649 | 680 | 649 | 680 | +6.25% | 36,000 | 184億80万 | +7.26% | 9.24 | 0.64 |
12/26 | 630 | 640 | 630 | 640 | +2.73% | 10,000 | 173億1840万 | +1.27% | 8.69 | 0.6 |
12/25 | 631 | 631 | 623 | 623 | -1.27% | 5,000 | 168億5838万 | -1.42% | 8.46 | 0.59 |
12/24 | 631 | 632 | 615 | 631 | 0% | 55,000 | 170億7486万 | -0.16% | 8.57 | 0.59 |
12/20 | 630 | 632 | 630 | 631 | +0.48% | 9,000 | 170億7486万 | -0.16% | 8.57 | 0.59 |
12/19 | 628 | 628 | 627 | 628 | -0.63% | 9,000 | 169億9368万 | -0.48% | 8.53 | 0.59 |
12/18 | 631 | 635 | 631 | 632 | +0.16% | 3,000 | 171億192万 | +0.16% | 8.58 | 0.6 |
12/17 | 631 | 634 | 626 | 631 | 0% | 19,000 | 170億7486万 | +0.16% | 8.57 | 0.59 |
12/16 | 640 | 640 | 631 | 631 | -0.63% | 6,000 | 170億7486万 | +0.16% | 8.57 | 0.59 |
12/13 | 630 | 635 | 630 | 635 | +0.32% | 13,000 | 171億8310万 | +0.95% | 8.62 | 0.6 |
12/12 | 633 | 633 | 631 | 633 | +0.96% | 5,000 | 171億2898万 | +0.8% | 8.6 | 0.6 |
12/11 | 640 | 640 | 627 | 627 | -1.26% | 47,000 | 169億6662万 | -0.16% | 8.52 | 0.59 |
12/10 | 635 | 635 | 632 | 635 | +0.63% | 9,000 | 171億8310万 | +1.28% | 8.62 | 0.6 |
12/09 | 637 | 637 | 631 | 631 | +0.16% | 3,000 | 170億7486万 | +0.8% | 8.57 | 0.59 |
12/06 | 625 | 630 | 625 | 630 | +0.8% | 5,000 | 170億4780万 | +0.8% | 8.56 | 0.59 |
12/05 | 625 | 625 | 625 | 625 | -0.32% | 5,000 | 169億1250万 | +0.16% | 8.49 | 0.59 |
12/04 | 627 | 627 | 625 | 627 | +0.32% | 7,000 | 169億6662万 | +0.48% | 8.52 | 0.59 |
12/03 | 627 | 629 | 625 | 625 | -0.32% | 11,000 | 169億1250万 | +0.16% | 8.49 | 0.59 |
12/02 | 627 | 627 | 626 | 627 | 0% | 8,000 | 169億6662万 | +0.8% | 8.52 | 0.59 |
11/29 | 627 | 627 | 627 | 627 | -1.1% | 5,000 | 169億6662万 | +0.97% | 8.52 | 0.59 |
11/28 | 630 | 634 | 630 | 634 | -0.94% | 7,000 | 171億5604万 | +2.42% | 8.61 | 0.6 |
11/27 | 640 | 640 | 635 | 640 | 0% | 9,000 | 173億1840万 | +3.73% | 8.69 | 0.6 |
11/26 | 640 | 640 | 640 | 640 | 0% | 31,000 | 173億1840万 | +4.07% | 8.69 | 0.6 |
11/25 | 640 | 641 | 636 | 640 | 0% | 5,000 | 173億1840万 | +4.4% | 8.69 | 0.6 |
11/22 | 640 | 640 | 638 | 640 | +0.31% | 10,000 | 173億1840万 | +4.92% | 8.69 | 0.6 |
11/21 | 638 | 639 | 631 | 638 | 0% | 7,000 | 172億6428万 | +5.11% | 8.67 | 0.6 |
11/20 | 630 | 638 | 630 | 638 | +1.92% | 13,000 | 172億6428万 | +5.45% | 8.67 | 0.6 |
11/19 | 622 | 626 | 622 | 626 | +0.97% | 4,000 | 169億3956万 | +3.99% | 8.5 | 0.59 |
11/18 | 621 | 622 | 620 | 620 | -0.32% | 4,000 | 167億7720万 | +3.16% | 8.42 | 0.58 |
11/15 | 620 | 622 | 619 | 622 | +0.32% | 13,000 | 168億3132万 | +3.84% | 8.45 | 0.59 |
11/14 | 620 | 620 | 620 | 620 | 0% | 4,000 | 167億7720万 | +3.85% | 8.42 | 0.58 |
11/13 | 620 | 620 | 611 | 620 | +0.98% | 10,000 | 167億7720万 | +4.2% | 8.42 | 0.58 |
11/12 | 621 | 631 | 614 | 614 | +0.49% | 7,000 | 166億1484万 | +3.54% | 8.34 | 0.58 |
11/11 | 625 | 625 | 611 | 611 | -1.45% | 4,000 | 165億3366万 | +3.04% | 8.3 | 0.58 |
11/08 | 619 | 620 | 619 | 620 | +0.16% | 11,000 | 167億7720万 | +4.73% | 8.42 | 0.58 |
11/07 | 619 | 620 | 612 | 619 | +1.14% | 15,000 | 167億5014万 | +4.56% | 8.41 | 0.58 |
11/06 | 601 | 620 | 601 | 612 | +1.83% | 17,000 | 165億6072万 | +3.38% | 8.31 | 0.58 |
11/05 | 611 | 611 | 601 | 601 | -1.8% | 5,000 | 162億6306万 | +1.35% | 8.16 | 0.57 |
11/01 | 611 | 612 | 610 | 612 | +0.33% | 15,000 | 165億6072万 | +3.03% | 8.31 | 0.58 |
10/31 | 619 | 620 | 606 | 610 | -1.45% | 19,000 | 165億660万 | +2.35% | 8.29 | 0.58 |
10/30 | 617 | 619 | 608 | 619 | -1.28% | 19,000 | 167億5014万 | +3.69% | 8.41 | 0.58 |
10/29 | 600 | 650 | 600 | 627 | +7.18% | 76,000 | 169億6662万 | +4.67% | 8.52 | 0.59 |
10/28 | 585 | 585 | 584 | 585 | 0% | 38,000 | 158億3010万 | -2.66% | 7.95 | 0.55 |
10/25 | 582 | 585 | 580 | 585 | +0.86% | 13,000 | 158億3010万 | -2.66% | 7.95 | 0.55 |
10/24 | 575 | 580 | 575 | 580 | +0.69% | 4,000 | 156億9480万 | -3.97% | 7.88 | 0.55 |
10/23 | 590 | 590 | 576 | 576 | -2.37% | 14,000 | 155億8656万 | -5.11% | 7.82 | 0.54 |
10/22 | 580 | 590 | 580 | 590 | 0% | 13,000 | 159億6540万 | -3.28% | 8.01 | 0.56 |
10/21 | 580 | 590 | 580 | 590 | +1.72% | 7,000 | 159億6540万 | -3.28% | 8.01 | 0.56 |
10/18 | 570 | 580 | 570 | 580 | +1.75% | 3,000 | 156億9480万 | -4.76% | 7.88 | 0.55 |
10/17 | 584 | 584 | 556 | 570 | -0.87% | 27,000 | 154億2420万 | -6.1% | 7.74 | 0.54 |
10/16 | 575 | 575 | 575 | 575 | -0.17% | 1,000 | 155億5950万 | -4.96% | 7.81 | 0.54 |
10/15 | 580 | 580 | 576 | 576 | -0.69% | 13,000 | 155億8656万 | -4.32% | 7.82 | 0.54 |
10/11 | 590 | 590 | 580 | 580 | 0% | 4,000 | 156億9480万 | -3.33% | 7.88 | 0.55 |
10/10 | 571 | 590 | 563 | 580 | +1.75% | 14,000 | 156億9480万 | -2.85% | 7.88 | 0.55 |
10/08 | 567 | 570 | 567 | 570 | -1.21% | 7,000 | 154億2420万 | -4.04% | 7.74 | 0.54 |
10/07 | 577 | 577 | 577 | 577 | +1.05% | 1,000 | 156億1362万 | -2.37% | 7.84 | 0.54 |
10/04 | 590 | 590 | 571 | 571 | -4.83% | 4,000 | 154億5126万 | -3.06% | 7.76 | 0.54 |
10/03 | 610 | 610 | 600 | 600 | -0.99% | 4,000 | 162億3600万 | +2.39% | 8.15 | 0.57 |
10/02 | 610 | 610 | 605 | 606 | -0.66% | 6,000 | 163億9836万 | +4.12% | 8.23 | 0.57 |
10/01 | 610 | 610 | 602 | 610 | 0% | 7,000 | 165億660万 | +5.54% | 8.29 | 0.58 |
09/30 | 603 | 610 | 603 | 610 | -4.69% | 7,000 | 165億660万 | +6.27% | 8.29 | 0.58 |
09/27 | 630 | 660 | 630 | 640 | +0.63% | 15,000 | 173億1840万 | +12.28% | 8.69 | 0.6 |
09/26 | 650 | 660 | 636 | 636 | -2.15% | 36,000 | 172億1016万 | +12.57% | 8.64 | 0.6 |
09/25 | 650 | 650 | 650 | 650 | 0% | 21,000 | 175億8900万 | +16.07% | 8.83 | 0.61 |
09/24 | 650 | 650 | 650 | 650 | -2.99% | 11,000 | 175億8900万 | +17.33% | 8.83 | 0.61 |
09/20 | 679 | 679 | 649 | 670 | -1.47% | 41,000 | 181億3020万 | +22.04% | 9.1 | 0.63 |
09/19 | 680 | 680 | 635 | 680 | +17.24% | 84,000 | 184億80万 | +25.46% | 9.24 | 0.64 |
09/18 | 620 | 620 | 580 | 580 | -12.12% | 25,000 | 156億9480万 | +8.41% | 7.88 | 0.55 |
09/17 | 670 | 695 | 640 | 660 | 0% | 20,000 | 178億5960万 | +24.06% | 8.97 | 0.62 |