2267 ヤクルト本社

PER

2014/03/31

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
2023	10/1, 株式分割 1→2
2014
03/31	2,600	2,600	2,535	2,590	0%	630,200	9112億1492万	+5.28%	37.99	3.12
03/28	2,535	2,590	2,525	2,590	+2.37%	492,200	9112億1492万	+5.41%	37.99	3.12
03/27	2,443	2,540	2,438	2,530	+2.53%	597,600	8901億570万	+3.22%	37.11	3.04
03/26	2,448	2,473	2,433	2,468	+2.28%	847,000	8681億1692万	+0.8%	36.19	2.97
03/25	2,408	2,430	2,390	2,413	-1.23%	874,800	8487億6680万	-1.45%	35.39	2.9
03/24	2,355	2,458	2,355	2,443	+5.28%	548,000	8593億2141万	-0.31%	35.83	2.94
03/20	2,395	2,395	2,320	2,320	-2.73%	488,000	8162億2341万	-5.27%	34.03	2.79
03/19	2,425	2,425	2,375	2,385	-0.83%	450,800	8390億9173万	-2.85%	34.98	2.87
03/18	2,400	2,430	2,375	2,405	+3.11%	475,000	8461億2814万	-2.24%	35.28	2.89
03/17	2,360	2,368	2,318	2,333	-1.37%	383,400	8206億2116万	-5.3%	34.21	2.81
03/14	2,405	2,413	2,360	2,365	-3.37%	984,000	8320億5533万	-4.17%	34.69	2.85
03/13	2,430	2,463	2,430	2,448	+0.72%	203,600	8610億8051万	-0.87%	35.9	2.94
03/12	2,465	2,475	2,430	2,430	-3.19%	539,800	8549億2365万	-1.54%	35.64	2.92
03/11	2,505	2,525	2,500	2,510	+0.4%	301,400	8830億6929万	+1.83%	36.82	3.02
03/10	2,495	2,510	2,478	2,500	+0.1%	380,400	8795億5109万	+1.46%	36.67	3.01
03/07	2,520	2,520	2,478	2,498	+0.2%	317,400	8786億7153万	+1.32%	36.63	3
03/06	2,468	2,505	2,455	2,493	+1.63%	311,600	8769億1243万	+1.12%	36.56	3
03/05	2,500	2,505	2,453	2,453	-0.81%	237,800	8628億3961万	-0.67%	35.97	2.95
03/04	2,428	2,480	2,420	2,473	+1.85%	275,200	8698億7602万	+0.06%	36.27	2.97
03/03	2,435	2,448	2,385	2,428	-0.51%	311,000	8540億4410万	-1.8%	35.61	2.92
02/28	2,480	2,490	2,420	2,440	-1.41%	519,600	8584億4186万	-1.49%	35.79	2.94
02/27	2,480	2,505	2,460	2,475	-0.6%	319,400	8707億5557万	-0.36%	36.3	2.98
02/26	2,490	2,505	2,480	2,490	-1.97%	353,800	8760億3288万	-0.04%	36.52	3
02/25	2,520	2,540	2,500	2,540	+2.11%	279,000	8936億2390万	+1.72%	37.26	3.06
02/24	2,470	2,520	2,455	2,488	-1.29%	348,600	8751億5333万	-0.5%	36.49	2.99
02/21	2,448	2,525	2,448	2,520	+4.02%	327,400	8865億8749万	+0.64%	36.96	3.03
02/20	2,458	2,463	2,405	2,423	-1.92%	296,600	8522億8500万	-3.45%	35.53	2.91
02/19	2,498	2,498	2,453	2,470	-0.1%	251,400	8689億9647万	-1.91%	36.23	2.97
02/18	2,445	2,480	2,420	2,473	+0.51%	413,800	8698億7602万	-1.88%	36.27	2.97
02/17	2,430	2,470	2,408	2,460	+2.07%	276,600	8654億7827万	-2.61%	36.08	2.96
02/14	2,460	2,488	2,400	2,410	-1.93%	635,200	8478億8725万	-4.82%	35.35	2.9
02/13	2,505	2,515	2,455	2,458	-2.29%	742,400	8645億9872万	-3.32%	36.05	2.96
02/12	2,510	2,535	2,500	2,515	+1.41%	377,600	8848億2839万	-1.3%	36.89	3.03
02/10	2,515	2,515	2,473	2,480	+1.02%	401,400	8725億1468万	-2.94%	36.38	2.98
02/07	2,430	2,460	2,415	2,455	+2.4%	410,600	8637億1917万	-4.18%	36.01	2.95
02/06	2,443	2,455	2,398	2,398	-0.83%	359,800	8434億8949万	-6.68%	35.17	2.88
02/05	2,390	2,425	2,360	2,418	+2.76%	718,400	8505億2590万	-6.15%	35.46	2.91
02/04	2,453	2,455	2,353	2,353	-5.43%	890,400	8276億5757万	-8.82%	34.51	2.83
02/03	2,498	2,510	2,480	2,488	-1.49%	455,200	8751億5333万	-3.85%	36.49	2.99
01/31	2,525	2,540	2,495	2,525	+0.8%	618,200	8883億4660万	-2.55%	37.04	3.04
01/30	2,505	2,545	2,500	2,505	-3.47%	465,000	8813億1019万	-3.39%	36.74	3.01
01/29	2,550	2,595	2,540	2,595	+3.9%	334,200	9129億7403万	0%	38.06	3.12
01/28	2,505	2,515	2,488	2,498	+0.1%	647,200	8786億7153万	-3.68%	36.63	3
01/27	2,505	2,520	2,480	2,495	-2.35%	661,400	8777億9198万	-3.78%	36.6	3
01/24	2,560	2,590	2,550	2,555	-1.92%	483,800	8989億121万	-1.54%	37.48	3.07
01/23	2,650	2,655	2,605	2,605	-1.7%	274,800	9164億9223万	+0.42%	38.21	3.13
01/22	2,650	2,665	2,620	2,650	+0.19%	359,200	9323億2415万	+2.2%	38.87	3.19
01/21	2,630	2,685	2,625	2,645	+1.34%	382,400	9305億6505万	+2.12%	38.8	3.18
01/20	2,625	2,625	2,595	2,610	+0.19%	176,400	9182億5133万	+0.89%	38.28	3.14
01/17	2,620	2,635	2,590	2,605	-1.14%	293,400	9164億9223万	+0.81%	38.21	3.13
01/16	2,655	2,680	2,630	2,635	-0.19%	386,800	9270億4684万	+2.09%	38.65	3.17
01/15	2,590	2,640	2,575	2,640	+3.94%	405,600	9288億595万	+2.44%	38.72	3.18
01/14	2,580	2,600	2,535	2,540	-2.68%	466,400	8936億2390万	-1.36%	37.26	3.06
01/10	2,595	2,620	2,580	2,610	-0.19%	400,600	9182億5133万	+1.24%	38.28	3.14
01/09	2,665	2,665	2,600	2,615	-1.69%	357,200	9200億1044万	+1.44%	38.36	3.15
01/08	2,660	2,675	2,630	2,660	+1.72%	323,200	9358億4235万	+3.14%	39.02	3.2
01/07	2,655	2,680	2,605	2,615	-2.06%	388,400	9200億1044万	+1.51%	38.36	3.15
01/06	2,665	2,680	2,630	2,670	+0.56%	477,400	9393億6056万	+3.61%	39.16	3.21
2013
12/30	2,670	2,670	2,640	2,655	+0.57%	327,400	9340億8325万	+2.99%	38.93	3.19
12/27	2,595	2,645	2,580	2,640	+2.33%	492,600	9288億595万	+2.44%	38.71	3.17
12/26	2,535	2,590	2,530	2,580	+2.58%	358,600	9076億9672万	+0.16%	37.83	3.1
12/25	2,505	2,535	2,500	2,515	-0.79%	637,600	8848億2839万	-2.41%	36.87	3.02
12/24	2,580	2,585	2,530	2,535	-1.93%	736,400	8918億6480万	-1.71%	37.17	3.05
12/20	2,570	2,590	2,560	2,585	+0.58%	1,155,800	9094億5582万	+0.15%	37.9	3.11
12/19	2,570	2,580	2,550	2,570	+0.78%	776,200	9041億7852万	-0.39%	37.68	3.09
12/18	2,530	2,550	2,515	2,550	+0.2%	481,800	8971億4211万	-1.12%	37.39	3.07
12/17	2,520	2,545	2,520	2,545	+1.6%	354,600	8953億8300万	-1.28%	37.31	3.06
12/16	2,525	2,530	2,500	2,505	-1.57%	378,000	8813億1019万	-2.83%	36.73	3.01
12/13	2,515	2,565	2,515	2,545	+0.39%	1,012,000	8953億8300万	-1.28%	37.31	3.06
12/12	2,545	2,565	2,530	2,535	-1.74%	316,400	8918億6480万	-1.48%	37.17	3.05
12/11	2,545	2,595	2,540	2,580	+0.78%	343,000	9076億9672万	+0.35%	37.83	3.1
12/10	2,580	2,585	2,550	2,560	-0.58%	311,000	9006億6031万	-0.23%	37.53	3.08
12/09	2,560	2,575	2,545	2,575	+1.18%	427,600	9059億3762万	+0.51%	37.75	3.1
12/06	2,520	2,550	2,510	2,545	+0.79%	256,200	8953億8300万	-0.47%	37.31	3.06
12/05	2,525	2,550	2,525	2,525	-0.59%	358,400	8883億4660万	-1.14%	37.02	3.04
12/04	2,575	2,580	2,540	2,540	-1.74%	332,600	8936億2390万	-0.51%	37.24	3.05
12/03	2,590	2,600	2,560	2,585	-1.34%	566,800	9094億5582万	+1.33%	37.9	3.11
12/02	2,625	2,640	2,605	2,620	+0.58%	273,200	9217億6954万	+2.87%	38.41	3.15
11/29	2,600	2,625	2,595	2,605	-1.33%	333,800	9164億9223万	+2.64%	38.19	3.13
11/28	2,615	2,640	2,605	2,640	+1.93%	328,800	9288億595万	+4.22%	38.71	3.17
11/27	2,600	2,620	2,585	2,590	-1.89%	374,200	9112億1492万	+2.53%	37.97	3.11
11/26	2,655	2,665	2,630	2,640	-1.68%	315,000	9288億595万	+4.68%	38.71	3.17
11/25	2,640	2,685	2,630	2,685	+1.9%	630,800	9446億3787万	+6.67%	39.36	3.23
11/22	2,630	2,635	2,610	2,635	+1.15%	534,600	9270億4684万	+5.02%	38.63	3.17
11/21	2,600	2,605	2,575	2,605	+0.19%	540,800	9164億9223万	+4.12%	38.19	3.13
11/20	2,600	2,615	2,575	2,600	+0.58%	413,000	9147億3313万	+4.21%	38.12	3.13
11/19	2,555	2,595	2,550	2,585	+0.78%	441,800	9094億5582万	+3.9%	37.9	3.11
11/18	2,580	2,590	2,550	2,565	-0.58%	374,800	9024億1941万	+3.39%	37.61	3.08
11/15	2,550	2,585	2,545	2,580	+1.78%	557,600	9076億9672万	+4.33%	37.83	3.1
11/14	2,520	2,550	2,505	2,535	+0.6%	505,000	8918億6480万	+2.84%	37.17	3.05
11/13	2,545	2,545	2,498	2,520	-1.18%	767,000	8865億8749万	+2.61%	36.95	3.03
11/12	2,500	2,550	2,490	2,550	+2%	1,130,400	8971億4211万	+4.17%	37.39	3.07
11/11	2,480	2,505	2,450	2,500	+2.77%	646,600	8795億5109万	+2.42%	36.65	3.01
11/08	2,443	2,500	2,423	2,433	-1.52%	880,800	8558億321万	-0.18%	35.66	2.93
11/07	2,473	2,473	2,445	2,470	-0.1%	418,200	8689億9647万	+1.44%	36.21	2.97
11/06	2,438	2,488	2,433	2,473	+0.92%	603,800	8698億7602万	+1.62%	36.25	2.97
11/05	2,475	2,475	2,408	2,450	+0.41%	552,800	8619億6006万	+0.74%	35.92	2.95
11/01	2,495	2,495	2,435	2,440	-1.91%	374,800	8584億4186万	+0.25%	35.77	2.93
10/31	2,490	2,525	2,488	2,488	-0.5%	759,400	8751億5333万	+2.16%	36.47	2.99
10/30	2,498	2,500	2,470	2,500	+1.21%	706,000	8795億5109万	+2.75%	36.65	3.01

2267 ヤクルト本社

PER

2013/10/30～2014/03/31

株価＆PERの推移

開示資料

決算

株式

チャート