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 |
---|
2015 | 6/1, 株式分割 1→2 |
2014 |
03/31 | 410 | 412 | 397 | 400 | -0.5% | 492,800 | 451億5984万 | -8.47% | 33.76 | 4.42 |
03/28 | 401 | 407 | 393 | 402 | -1.11% | 600,000 | 453億8563万 | -8.22% | 33.93 | 4.44 |
03/27 | 415 | 415 | 392 | 407 | -1.57% | 463,800 | 458億9368万 | -7.4% | 34.31 | 4.49 |
03/26 | 417 | 421 | 411 | 413 | -0.48% | 549,200 | 466億2753万 | -6.35% | 34.86 | 4.57 |
03/25 | 460 | 465 | 408 | 415 | -8.29% | 1,620,800 | 468億5333万 | -6.32% | 35.03 | 4.59 |
03/24 | 421 | 455 | 421 | 453 | +7.74% | 747,200 | 510億7132万 | +1.69% | 38.18 | 5 |
03/20 | 429 | 431 | 406 | 420 | -2.1% | 878,800 | 474億321万 | -5.62% | 35.44 | 4.64 |
03/19 | 437 | 440 | 421 | 429 | -1.72% | 318,800 | 484億1899万 | -4.03% | 36.2 | 4.74 |
03/18 | 436 | 449 | 435 | 437 | +0.92% | 341,400 | 492億6548万 | -3.43% | 36.83 | 4.82 |
03/17 | 436 | 448 | 431 | 433 | -1.7% | 269,000 | 488億1402万 | -5.15% | 36.5 | 4.78 |
03/14 | 466 | 466 | 438 | 440 | -5.88% | 475,800 | 496億6051万 | -4.14% | 37.13 | 4.86 |
03/13 | 469 | 473 | 466 | 468 | 0% | 185,800 | 527億6429万 | +0.97% | 39.45 | 5.17 |
03/12 | 468 | 472 | 464 | 468 | -1.89% | 258,600 | 527億6429万 | +0.75% | 39.45 | 5.17 |
03/11 | 480 | 485 | 472 | 477 | -0.21% | 373,200 | 537億8007万 | +3.14% | 40.21 | 5.27 |
03/10 | 469 | 479 | 464 | 478 | +2.03% | 523,600 | 538億9294万 | +3.35% | 40.29 | 5.28 |
03/07 | 455 | 470 | 453 | 468 | +4.12% | 767,400 | 528億2072万 | +1.08% | 39.49 | 5.17 |
03/06 | 433 | 450 | 433 | 450 | +4.05% | 478,600 | 507億3272万 | -3.33% | 37.93 | 4.97 |
03/05 | 423 | 436 | 422 | 432 | +2.98% | 343,600 | 487億5759万 | -7.69% | 36.45 | 4.77 |
03/04 | 416 | 422 | 411 | 420 | -0.83% | 488,200 | 473億4678万 | -10.93% | 35.4 | 4.64 |
03/03 | 425 | 435 | 409 | 423 | -2.31% | 563,000 | 477億4181万 | -10.76% | 35.69 | 4.67 |
02/28 | 440 | 445 | 424 | 433 | -2.7% | 556,000 | 488億7045万 | -9.6% | 36.54 | 4.78 |
02/27 | 441 | 452 | 436 | 445 | +0.45% | 520,200 | 502億2483万 | -8.06% | 37.55 | 4.92 |
02/26 | 438 | 447 | 426 | 443 | +0.68% | 597,800 | 499億9910万 | -9.03% | 37.38 | 4.9 |
02/25 | 439 | 443 | 432 | 440 | +2.44% | 403,200 | 496億6051万 | -10.2% | 37.13 | 4.86 |
02/24 | 428 | 440 | 424 | 430 | 0% | 414,000 | 484億7543万 | -12.88% | 36.24 | 4.75 |
02/21 | 428 | 439 | 426 | 430 | -0.12% | 478,200 | 484億7543万 | -13.58% | 36.24 | 4.75 |
02/20 | 450 | 452 | 424 | 430 | -5.91% | 967,200 | 485億3186万 | -14.34% | 36.29 | 4.75 |
02/19 | 457 | 471 | 453 | 457 | -1.72% | 388,600 | 515億7921万 | -9.68% | 38.56 | 5.05 |
02/18 | 449 | 469 | 448 | 465 | +1.97% | 550,000 | 524億8213万 | -8.64% | 39.24 | 5.14 |
02/17 | 452 | 458 | 435 | 456 | -0.22% | 729,400 | 514億6634万 | -10.76% | 38.48 | 5.04 |
02/14 | 474 | 481 | 453 | 457 | -3.48% | 988,000 | 515億7921万 | -11.09% | 38.56 | 5.05 |
02/13 | 520 | 520 | 460 | 474 | -14.38% | 2,653,400 | 534億4148万 | -8.24% | 39.96 | 5.23 |
02/12 | 540 | 560 | 539 | 553 | +2.88% | 737,600 | 624億1423万 | +6.76% | 46.67 | 6.11 |
02/10 | 525 | 550 | 515 | 538 | +4.67% | 893,200 | 606億6483万 | +3.76% | 45.36 | 5.94 |
02/07 | 540 | 545 | 503 | 514 | -3.02% | 710,800 | 579億5607万 | -1.06% | 43.33 | 5.67 |
02/06 | 475 | 549 | 475 | 530 | +9.74% | 1,084,800 | 597億6191万 | +2.22% | 44.68 | 5.85 |
02/05 | 481 | 496 | 452 | 483 | +10.79% | 1,529,600 | 544億5726万 | -6.49% | 40.72 | 5.33 |
02/04 | 423 | 448 | 405 | 436 | -8.32% | 1,504,000 | 491億5262万 | -15.44% | 36.75 | 4.81 |
02/03 | 500 | 500 | 461 | 475 | -6.86% | 987,800 | 536億1078万 | -8.12% | 40.08 | 5.25 |
01/31 | 501 | 527 | 481 | 510 | +0.79% | 908,600 | 575億6104万 | -1.54% | 43.04 | 5.64 |
01/30 | 510 | 515 | 500 | 506 | -4.17% | 556,800 | 571億958万 | -2.32% | 42.7 | 5.59 |
01/29 | 519 | 545 | 513 | 528 | +6.13% | 629,000 | 595億9261万 | +1.93% | 44.56 | 5.83 |
01/28 | 521 | 521 | 495 | 498 | -2.16% | 372,000 | 561億5023万 | -3.77% | 41.98 | 5.5 |
01/27 | 514 | 526 | 506 | 509 | -5.66% | 485,200 | 573億9175万 | -1.64% | 42.91 | 5.62 |
01/24 | 537 | 552 | 529 | 539 | -2.09% | 504,000 | 608億3412万 | +4.05% | 45.48 | 5.96 |
01/23 | 534 | 560 | 532 | 551 | +4.86% | 1,271,400 | 621億3207万 | +6.27% | 46.45 | 6.08 |
01/22 | 515 | 529 | 513 | 525 | +1.16% | 453,000 | 592億5402万 | +1.55% | 44.3 | 5.8 |
01/21 | 525 | 530 | 516 | 519 | -0.76% | 269,000 | 585億7683万 | +0.19% | 43.8 | 5.74 |
01/20 | 525 | 528 | 517 | 523 | -0.19% | 275,800 | 590億2829万 | +0.77% | 44.13 | 5.78 |
01/17 | 534 | 540 | 511 | 524 | -3.76% | 1,053,400 | 591億4115万 | +0.96% | 44.22 | 5.79 |
01/16 | 533 | 555 | 528 | 545 | +1.21% | 563,200 | 614億5488万 | +4.91% | 45.95 | 6.02 |
01/15 | 564 | 564 | 528 | 538 | -0.83% | 524,600 | 607億2126万 | +3.86% | 45.4 | 5.95 |
01/14 | 513 | 574 | 500 | 543 | +5.34% | 1,662,800 | 612億2915万 | +4.73% | 45.78 | 5.99 |
01/10 | 517 | 519 | 510 | 515 | -0.19% | 614,800 | 581億2537万 | -0.58% | 43.46 | 5.69 |
01/09 | 519 | 529 | 508 | 516 | -0.39% | 557,800 | 582億3823万 | -0.58% | 43.54 | 5.7 |
01/08 | 533 | 534 | 503 | 518 | -0.58% | 548,000 | 584億6396万 | -0.38% | 43.71 | 5.72 |
01/07 | 551 | 551 | 508 | 521 | -5.79% | 768,400 | 588億256万 | +0.19% | 43.96 | 5.76 |
01/06 | 574 | 615 | 545 | 553 | -0.98% | 1,662,000 | 624億1423万 | +5.94% | 46.67 | 6.11 |
01/01 | 株式分割 1→3 |
2013 |
12/30 | 484 | 559 | 484 | 559 | +15.51% | 1,351,400 | 630億3499万 | +7.4% | 47.13 | 6.17 |
12/27 | 500 | 507 | 479 | 484 | -0.21% | 463,600 | 545億7013万 | -6.84% | 40.8 | 5.34 |
12/26 | 458 | 491 | 458 | 485 | +4.19% | 439,000 | 546億8299万 | -7.01% | 40.88 | 5.35 |
12/25 | 467 | 483 | 453 | 465 | -1.41% | 825,000 | 524億8213万 | -10.92% | 39.24 | 5.14 |
12/24 | 502 | 503 | 468 | 472 | -6.91% | 931,200 | 532億3456万 | -10.33% | 39.8 | 5.21 |
12/20 | 505 | 510 | 502 | 507 | -0.16% | 443,400 | 571億8483万 | -4.22% | 42.76 | 5.6 |
12/19 | 512 | 515 | 502 | 508 | -0.81% | 504,000 | 572億7888万 | -4.61% | 42.83 | 5.61 |
12/18 | 510 | 516 | 498 | 512 | +1.15% | 285,000 | 577億4915万 | -4.54% | 43.18 | 5.65 |
12/17 | 498 | 515 | 498 | 506 | +1.95% | 277,200 | 570億9077万 | -5.98% | 42.68 | 5.59 |
12/16 | 536 | 537 | 489 | 496 | -6.97% | 796,200 | 559億9975万 | -7.95% | 41.87 | 5.48 |
12/13 | 543 | 543 | 527 | 533 | -1.69% | 442,800 | 601億9456万 | -1.23% | 45.01 | 5.89 |
12/12 | 538 | 548 | 532 | 543 | +2.2% | 739,200 | 612億2915万 | +0.46% | 45.78 | 5.99 |
12/11 | 529 | 542 | 525 | 531 | -1.55% | 547,800 | 599億1239万 | -1.88% | 44.79 | 5.87 |
12/10 | 523 | 543 | 523 | 539 | +1.09% | 761,400 | 608億5293万 | -0.71% | 45.5 | 5.96 |
12/09 | 538 | 538 | 530 | 533 | +0.16% | 281,400 | 601億9456万 | -1.6% | 45.01 | 5.89 |
12/06 | 527 | 542 | 519 | 533 | +2.9% | 1,237,800 | 601億50万 | -1.39% | 44.94 | 5.88 |
12/05 | 532 | 538 | 513 | 518 | -2.97% | 911,400 | 584億753万 | -3.99% | 43.67 | 5.72 |
12/04 | 530 | 542 | 525 | 533 | -0.31% | 688,200 | 601億9456万 | -0.68% | 45.01 | 5.89 |
12/03 | 545 | 545 | 533 | 535 | -1.53% | 597,600 | 603億8266万 | 0% | 45.15 | 5.91 |
12/02 | 525 | 548 | 525 | 543 | +2.03% | 1,050,000 | 613億2320万 | +1.94% | 45.85 | 6 |
11/29 | 527 | 540 | 525 | 533 | -0.47% | 464,400 | 601億50万 | +0.28% | 44.94 | 5.88 |
11/28 | 543 | 548 | 532 | 535 | -0.62% | 980,400 | 603億8266万 | +1.13% | 45.15 | 5.91 |
11/27 | 538 | 555 | 529 | 538 | -1.82% | 2,468,400 | 607億5888万 | +2.15% | 45.43 | 5.95 |
11/26 | 515 | 548 | 513 | 548 | +5.28% | 1,790,400 | 618億8753万 | +5.04% | 46.27 | 6.06 |
11/25 | 526 | 529 | 513 | 521 | -1.11% | 1,095,000 | 587億8375万 | +0.94% | 43.95 | 5.76 |
11/22 | 525 | 538 | 514 | 527 | +0.64% | 1,552,200 | 594億4212万 | +3.27% | 44.44 | 5.82 |
11/21 | 525 | 546 | 513 | 523 | -0.79% | 1,600,200 | 590億4770万 | +3.84% | 44.15 | 5.78 |
11/20 | 553 | 562 | 523 | 528 | -4.81% | 2,285,400 | 595億1782万 | +5.92% | 44.5 | 5.83 |
11/19 | 550 | 573 | 542 | 554 | +0.76% | 1,957,200 | 625億2662万 | +12.86% | 46.75 | 6.12 |
11/18 | 573 | 583 | 539 | 550 | -5.98% | 2,677,200 | 620億5650万 | +13.87% | 46.4 | 6.08 |
11/15 | 593 | 613 | 565 | 585 | -5.01% | 3,436,200 | 660億555万 | +23.16% | 49.35 | 6.46 |
11/14 | 583 | 659 | 565 | 616 | +13.52% | 8,542,200 | 694億8447万 | +32.44% | 51.95 | 6.8 |
11/13 | 532 | 558 | 515 | 543 | +0.46% | 1,301,400 | 612億1027万 | +19.49% | 45.76 | 5.99 |
11/12 | 531 | 550 | 517 | 540 | +2.53% | 652,200 | 609億2820万 | +21.08% | 45.55 | 5.97 |
11/11 | 543 | 558 | 518 | 527 | -1.4% | 541,800 | 594億2380万 | +20.24% | 44.43 | 5.82 |
11/08 | 562 | 563 | 530 | 534 | -5.74% | 827,400 | 602億7002万 | +23.65% | 45.06 | 5.9 |
11/07 | 575 | 593 | 562 | 567 | -3% | 1,051,200 | 639億3700万 | +33.33% | 47.8 | 6.26 |
11/06 | 508 | 617 | 503 | 584 | +13.98% | 2,676,600 | 659億1152万 | +40.09% | 49.28 | 6.45 |
11/05 | 483 | 557 | 474 | 513 | +8.01% | 2,762,400 | 578億2537万 | +25.31% | 43.23 | 5.66 |
11/01 | 489 | 495 | 458 | 475 | -4.3% | 1,564,200 | 535億3783万 | +17.74% | 40.03 | 5.24 |
10/31 | 476 | 504 | 473 | 496 | +3.8% | 1,621,800 | 559億4487万 | +24.27% | 41.83 | 5.48 |
10/30 | 498 | 507 | 468 | 478 | -3.31% | 2,412,600 | 538億9513万 | +21.54% | 40.3 | 5.28 |