PER
2013/10/30~2014/03/31
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 |
---|
2022 | 1/1, 株式分割 1→1.2 |
2014 |
03/31 | 365 | 371 | 364 | 368 | +1.38% | 57,600 | 110億3673万 | -4.08% | 4.75 | 0.51 |
03/28 | 355 | 363 | 354 | 363 | +1.4% | 49,200 | 108億8691万 | -5.63% | 4.68 | 0.51 |
03/27 | 353 | 363 | 351 | 358 | -1.6% | 43,200 | 107億3709万 | -7.17% | 4.62 | 0.5 |
03/26 | 368 | 368 | 361 | 364 | -0.68% | 28,800 | 109億1188万 | -5.9% | 4.69 | 0.51 |
03/25 | 355 | 368 | 353 | 367 | +3.77% | 70,800 | 109億8679万 | -5.25% | 4.73 | 0.51 |
03/24 | 358 | 363 | 353 | 353 | -0.93% | 82,800 | 105億8727万 | -8.46% | 4.55 | 0.49 |
03/20 | 370 | 371 | 354 | 357 | -5.1% | 103,200 | 106億8715万 | -7.6% | 4.6 | 0.5 |
03/19 | 378 | 379 | 370 | 376 | -0.66% | 42,000 | 112億6146万 | -2.63% | 4.84 | 0.52 |
03/18 | 384 | 385 | 377 | 378 | -0.44% | 34,800 | 113億3637万 | -1.73% | 4.88 | 0.53 |
03/17 | 388 | 391 | 379 | 380 | -1.94% | 50,400 | 113億8631万 | -1.04% | 4.9 | 0.53 |
03/14 | 397 | 397 | 384 | 388 | -3.93% | 81,600 | 116億1104万 | +1.17% | 4.99 | 0.54 |
03/13 | 398 | 404 | 397 | 403 | +1.89% | 49,200 | 120億8547万 | +5.86% | 5.2 | 0.56 |
03/12 | 398 | 398 | 393 | 396 | -0.63% | 20,400 | 118億6074万 | +4.72% | 5.1 | 0.55 |
03/11 | 400 | 403 | 396 | 398 | 0% | 21,600 | 119億3565万 | +5.94% | 5.13 | 0.56 |
03/10 | 403 | 403 | 393 | 398 | -1.65% | 36,000 | 119億3565万 | +6.22% | 5.13 | 0.56 |
03/07 | 404 | 408 | 403 | 405 | +0.83% | 30,000 | 121億3541万 | +8.87% | 5.22 | 0.57 |
03/06 | 384 | 403 | 384 | 402 | +4.78% | 60,000 | 120億3553万 | +8.85% | 5.18 | 0.56 |
03/05 | 387 | 387 | 381 | 383 | +0.88% | 15,600 | 114億8619万 | +4.74% | 4.94 | 0.54 |
03/04 | 373 | 380 | 373 | 380 | 0% | 42,000 | 113億8631万 | +4.4% | 4.9 | 0.53 |
03/03 | 382 | 383 | 375 | 380 | -2.15% | 48,000 | 113億8631万 | +4.97% | 4.9 | 0.53 |
02/28 | 396 | 396 | 386 | 388 | -2.51% | 78,000 | 116億3601万 | +7.87% | 5.01 | 0.54 |
02/27 | 406 | 406 | 394 | 398 | -1.85% | 76,800 | 119億3565万 | +11.27% | 5.13 | 0.56 |
02/26 | 404 | 406 | 399 | 406 | 0% | 40,800 | 121億6038万 | +14% | 5.23 | 0.57 |
02/25 | 413 | 413 | 404 | 406 | +0.21% | 66,000 | 121億6038万 | +14.97% | 5.23 | 0.57 |
02/24 | 398 | 410 | 398 | 405 | +2.75% | 79,200 | 121億3541万 | +15.38% | 5.22 | 0.57 |
02/21 | 380 | 400 | 380 | 394 | +4.88% | 97,200 | 118億1080万 | +12.94% | 5.08 | 0.55 |
02/20 | 380 | 380 | 375 | 376 | -2.38% | 68,400 | 112億6146万 | +8.31% | 4.84 | 0.52 |
02/19 | 367 | 400 | 367 | 385 | +6.21% | 195,600 | 115億3613万 | +11.59% | 4.96 | 0.54 |
02/18 | 358 | 363 | 352 | 363 | +1.4% | 74,400 | 108億6194万 | +5.38% | 4.67 | 0.51 |
02/17 | 350 | 358 | 343 | 358 | +4.13% | 60,000 | 107億1212万 | +4.23% | 4.61 | 0.5 |
02/14 | 348 | 348 | 334 | 343 | -1.67% | 48,000 | 102億8763万 | +0.39% | 4.43 | 0.48 |
02/13 | 358 | 358 | 349 | 349 | -2.33% | 61,200 | 104億6242万 | +2.39% | 4.5 | 0.49 |
02/12 | 353 | 366 | 352 | 358 | +1.42% | 153,600 | 107億1212万 | +4.84% | 4.61 | 0.5 |
02/10 | 352 | 353 | 348 | 353 | +1.2% | 39,600 | 105億6230万 | +3.68% | 4.54 | 0.49 |
02/07 | 344 | 349 | 344 | 348 | +1.7% | 160,800 | 104億3745万 | +2.75% | 4.49 | 0.49 |
02/06 | 342 | 344 | 342 | 343 | -0.24% | 33,600 | 102億6266万 | +1.03% | 4.41 | 0.48 |
02/05 | 346 | 346 | 340 | 343 | -1.44% | 57,600 | 102億8763万 | +1.58% | 4.43 | 0.48 |
02/04 | 343 | 349 | 334 | 348 | -1.65% | 116,400 | 104億3745万 | +3.36% | 4.49 | 0.49 |
02/03 | 356 | 358 | 350 | 354 | +7.59% | 240,000 | 106億1224万 | +5.09% | 4.57 | 0.49 |
01/31 | 333 | 335 | 329 | 329 | -1.25% | 36,000 | 98億6314万 | -2.03% | 4.24 | 0.46 |
01/30 | 333 | 333 | 326 | 333 | +0.25% | 14,400 | 99億8799万 | -0.79% | 4.3 | 0.47 |
01/29 | 329 | 338 | 329 | 333 | +3.37% | 19,200 | 99億6302万 | -1.04% | 4.29 | 0.46 |
01/28 | 325 | 325 | 319 | 322 | -1.03% | 15,600 | 96億3841万 | -4.27% | 4.15 | 0.45 |
01/27 | 327 | 328 | 325 | 325 | -1.52% | 27,600 | 97億3829万 | -3.27% | 4.19 | 0.45 |
01/24 | 338 | 338 | 329 | 330 | -3.41% | 26,400 | 98億8811万 | -2.08% | 4.25 | 0.46 |
01/23 | 343 | 343 | 342 | 342 | -0.73% | 7,200 | 102億3769万 | +1.38% | 4.4 | 0.48 |
01/22 | 349 | 351 | 342 | 344 | -1.43% | 18,000 | 103億1260万 | +2.13% | 4.44 | 0.48 |
01/21 | 351 | 351 | 348 | 349 | -0.48% | 14,400 | 104億6242万 | +3.61% | 4.5 | 0.49 |
01/20 | 345 | 351 | 345 | 351 | +1.69% | 34,800 | 105億1236万 | +4.1% | 4.52 | 0.49 |
01/17 | 343 | 345 | 342 | 345 | +0.24% | 13,200 | 103億3757万 | +2.68% | 4.45 | 0.48 |
01/16 | 343 | 346 | 342 | 344 | +0.73% | 27,600 | 103億1260万 | +2.43% | 4.44 | 0.48 |
01/15 | 339 | 342 | 338 | 342 | +0.49% | 18,000 | 102億3769万 | +1.69% | 4.4 | 0.48 |
01/14 | 338 | 342 | 338 | 340 | +0.25% | 28,800 | 101億8775万 | +1.19% | 4.38 | 0.47 |
01/10 | 338 | 341 | 338 | 339 | +0.74% | 19,200 | 101億6278万 | +0.94% | 4.37 | 0.47 |
01/09 | 333 | 337 | 332 | 337 | +0.75% | 27,600 | 100億8787万 | +0.2% | 4.34 | 0.47 |
01/08 | 334 | 335 | 333 | 334 | +0.5% | 19,200 | 100億1296万 | -0.55% | 4.31 | 0.47 |
01/07 | 336 | 336 | 333 | 333 | -0.25% | 6,000 | 99億6302万 | -1.04% | 4.29 | 0.46 |
01/06 | 335 | 335 | 331 | 333 | -0.5% | 26,400 | 99億8799万 | -1.09% | 4.3 | 0.47 |
2013 |
12/30 | 337 | 338 | 333 | 335 | -0.5% | 16,800 | 100億3793万 | -0.59% | 4.32 | 0.47 |
12/27 | 338 | 338 | 335 | 337 | +0.5% | 19,200 | 100億8787万 | -0.1% | 4.34 | 0.47 |
12/26 | 329 | 335 | 323 | 335 | +3.88% | 25,200 | 100億3793万 | -0.89% | 4.32 | 0.47 |
12/25 | 328 | 329 | 323 | 323 | -1.53% | 14,400 | 96億6338万 | -4.59% | 4.16 | 0.45 |
12/24 | 328 | 329 | 321 | 328 | -1.01% | 28,800 | 98億1320万 | -3.11% | 4.22 | 0.46 |
12/20 | 333 | 333 | 327 | 331 | -1% | 31,200 | 99億1308万 | -2.12% | 4.26 | 0.46 |
12/19 | 329 | 334 | 329 | 334 | +0.5% | 26,400 | 100億1296万 | -1.13% | 4.31 | 0.47 |
12/18 | 328 | 333 | 323 | 333 | -0.25% | 21,600 | 99億6302万 | -1.63% | 4.29 | 0.46 |
12/17 | 331 | 335 | 331 | 333 | -0.99% | 25,200 | 99億8799万 | -1.38% | 4.3 | 0.47 |
12/16 | 338 | 338 | 337 | 337 | -0.49% | 15,600 | 100億8787万 | -0.39% | 4.34 | 0.47 |
12/13 | 338 | 339 | 335 | 338 | 0% | 45,600 | 101億3781万 | -0.2% | 4.36 | 0.47 |
12/12 | 339 | 339 | 338 | 338 | -0.49% | 12,000 | 101億3781万 | -0.2% | 4.36 | 0.47 |
12/11 | 343 | 343 | 338 | 340 | -0.73% | 31,200 | 101億8775万 | +0.29% | 4.38 | 0.47 |
12/10 | 340 | 343 | 338 | 343 | +0.24% | 13,200 | 102億6266万 | +1.03% | 4.42 | 0.48 |
12/09 | 341 | 342 | 338 | 342 | +0.99% | 25,200 | 102億3769万 | +0.79% | 4.4 | 0.48 |
12/06 | 338 | 342 | 338 | 338 | +0.25% | 19,200 | 101億3781万 | -0.2% | 4.36 | 0.47 |
12/05 | 338 | 338 | 337 | 338 | +1% | 9,600 | 101億1284万 | -0.15% | 4.35 | 0.47 |
12/04 | 331 | 336 | 331 | 334 | -0.99% | 20,400 | 100億1296万 | -1.13% | 4.31 | 0.47 |
12/03 | 336 | 338 | 335 | 338 | -0.49% | 14,400 | 101億1284万 | -0.15% | 4.35 | 0.47 |
12/02 | 338 | 341 | 334 | 339 | -0.25% | 22,800 | 101億6278万 | +0.35% | 4.37 | 0.47 |
11/29 | 345 | 345 | 338 | 340 | -0.97% | 20,400 | 101億8775万 | +0.59% | 4.38 | 0.47 |
11/28 | 346 | 346 | 342 | 343 | -0.72% | 14,400 | 102億8763万 | +1.58% | 4.43 | 0.48 |
11/27 | 343 | 346 | 340 | 346 | +0.97% | 15,600 | 103億6254万 | +2.62% | 4.46 | 0.48 |
11/26 | 342 | 343 | 337 | 343 | +0.24% | 22,800 | 102億6266万 | +1.63% | 4.42 | 0.48 |
11/25 | 343 | 343 | 339 | 342 | -0.24% | 19,200 | 102億3769万 | +1.38% | 4.4 | 0.48 |
11/22 | 343 | 343 | 341 | 343 | -0.72% | 24,000 | 102億6266万 | +1.63% | 4.42 | 0.48 |
11/21 | 346 | 347 | 334 | 345 | -0.24% | 54,000 | 103億3757万 | +2.68% | 4.45 | 0.48 |
11/20 | 328 | 348 | 328 | 346 | +4.01% | 129,600 | 103億6254万 | +2.93% | 4.46 | 0.48 |
11/19 | 324 | 333 | 324 | 333 | +2.05% | 15,600 | 99億6302万 | -0.75% | 4.29 | 0.46 |
11/18 | 331 | 336 | 323 | 326 | -2.01% | 44,400 | 97億6326万 | -2.45% | 4.2 | 0.45 |
11/15 | 332 | 333 | 328 | 333 | +0.25% | 27,600 | 99億6302万 | -0.15% | 4.29 | 0.46 |
11/14 | 329 | 332 | 328 | 332 | +2.58% | 20,400 | 99億3805万 | -0.1% | 4.28 | 0.46 |
11/13 | 342 | 342 | 320 | 323 | -5.37% | 112,800 | 96億8835万 | -2.32% | 4.17 | 0.45 |
11/12 | 339 | 342 | 331 | 342 | 0% | 22,800 | 102億3769万 | +3.85% | 4.4 | 0.48 |
11/11 | 342 | 342 | 341 | 342 | 0% | 16,800 | 102億3769万 | +4.49% | 4.4 | 0.48 |
11/08 | 341 | 343 | 341 | 342 | -0.49% | 22,800 | 102億3769万 | +5.13% | 4.4 | 0.48 |
11/07 | 342 | 343 | 341 | 343 | +0.98% | 30,000 | 102億8763万 | +6.3% | 4.43 | 0.48 |
11/06 | 337 | 341 | 333 | 340 | +0.74% | 33,600 | 101億8775万 | +6.25% | 4.38 | 0.47 |
11/05 | 337 | 342 | 330 | 338 | -0.25% | 16,800 | 101億1284万 | +6.13% | 4.35 | 0.47 |
11/01 | 336 | 338 | 330 | 338 | +1.25% | 39,600 | 101億3781万 | +6.73% | 4.36 | 0.47 |
10/31 | 328 | 336 | 328 | 334 | +0.5% | 26,400 | 100億1296万 | +6.08% | 4.31 | 0.47 |
10/30 | 334 | 335 | 326 | 333 | -0.5% | 51,600 | 99億6302万 | +6.23% | 4.29 | 0.46 |