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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 | 10/1, 株式分割 1→2 |
2014 |
03/31 | 449 | 468 | 449 | 465 | +1.65% | 24,553 | 13億1625万 | +2.73% | 36.26 | 1.61 |
03/28 | 439 | 460 | 435 | 458 | +4.31% | 9,948 | 12億9487万 | +1.74% | 35.67 | 1.58 |
03/27 | 426 | 446 | 425 | 439 | +1.53% | 13,970 | 12億4142万 | -1.81% | 34.2 | 1.52 |
03/26 | 442 | 454 | 432 | 432 | -3.07% | 20,954 | 12億2271万 | -2.64% | 33.68 | 1.5 |
03/25 | 452 | 467 | 446 | 446 | -1.26% | 18,626 | 12億6146万 | +1.13% | 34.75 | 1.54 |
03/24 | 474 | 481 | 451 | 452 | -3.92% | 37,252 | 12億7654万 | +3.36% | 35.16 | 1.56 |
03/20 | 489 | 503 | 469 | 470 | -3.77% | 48,682 | 13億2862万 | +8.82% | 36.6 | 1.63 |
03/19 | 523 | 543 | 488 | 489 | -11.47% | 69,001 | 13億8070万 | +14.14% | 38.03 | 1.69 |
03/18 | 535 | 656 | 501 | 552 | +3.09% | 215,893 | 15億5963万 | +30.15% | 42.96 | 1.91 |
03/17 | 633 | 659 | 534 | 535 | -20.77% | 311,352 | 15億1289万 | +28.37% | 41.67 | 1.85 |
03/14 | 676 | 676 | 614 | 676 | +26.55% | 326,379 | 19億947万 | +64.38% | 52.6 | 2.34 |
03/13 | 534 | 534 | 534 | 534 | +15.31% | 10,583 | 15億888万 | +34.14% | 41.56 | 1.85 |
03/12 | 462 | 470 | 439 | 463 | 0% | 24,553 | 13億859万 | +18.42% | 36.05 | 1.6 |
03/11 | 425 | 496 | 418 | 463 | +6.29% | 88,050 | 13億859万 | +19.95% | 36.05 | 1.6 |
03/10 | 410 | 446 | 410 | 436 | +7.46% | 34,712 | 12億3114万 | +14.03% | 33.91 | 1.51 |
03/07 | 420 | 423 | 401 | 405 | -3.38% | 28,997 | 11億4568万 | +6.12% | 31.56 | 1.4 |
03/06 | 475 | 484 | 418 | 420 | -4.52% | 178,853 | 11億8574万 | +8.69% | 32.66 | 1.45 |
03/05 | 390 | 439 | 380 | 439 | +19.23% | 62,228 | 12億4182万 | +13.54% | 34.21 | 1.52 |
03/04 | 391 | 393 | 369 | 369 | -6.14% | 6,985 | 10億4153万 | -4.03% | 28.69 | 1.27 |
03/03 | 385 | 393 | 385 | 393 | -0.12% | 3,175 | 11億963万 | +2.24% | 30.57 | 1.36 |
02/28 | 376 | 395 | 364 | 393 | +2.72% | 17,991 | 11億1096万 | +2.37% | 30.6 | 1.36 |
02/27 | 395 | 395 | 378 | 383 | -3.34% | 6,138 | 10億8159万 | -0.34% | 29.79 | 1.32 |
02/26 | 406 | 406 | 388 | 396 | -2.67% | 8,043 | 11億1898万 | +3.1% | 30.82 | 1.37 |
02/25 | 419 | 423 | 404 | 407 | +0.47% | 33,231 | 11億4969万 | +6.21% | 31.67 | 1.41 |
02/24 | 396 | 464 | 396 | 405 | +3% | 195,150 | 11億4435万 | +5.72% | 31.52 | 1.4 |
02/21 | 388 | 402 | 373 | 393 | -0.48% | 27,516 | 11億1096万 | +2.9% | 30.6 | 1.36 |
02/20 | 369 | 409 | 369 | 395 | +9.71% | 56,302 | 11億1631万 | +3.4% | 30.75 | 1.37 |
02/19 | 359 | 395 | 357 | 360 | +3.39% | 26,669 | 10億1749万 | -5.76% | 28.03 | 1.25 |
02/18 | 346 | 352 | 337 | 348 | +2.65% | 9,948 | 9億8411万 | -9.56% | 27.11 | 1.2 |
02/17 | 351 | 351 | 339 | 339 | -2.97% | 12,065 | 9億5874万 | -12.8% | 26.41 | 1.17 |
02/14 | 360 | 373 | 348 | 350 | -2.63% | 6,138 | 9億8812万 | -11.49% | 27.22 | 1.21 |
02/13 | 381 | 383 | 352 | 359 | -7.54% | 16,298 | 10億1482万 | -9.55% | 27.95 | 1.24 |
02/12 | 378 | 391 | 378 | 388 | +1.61% | 12,276 | 10億9761万 | -2.18% | 30.23 | 1.34 |
02/10 | 376 | 399 | 369 | 382 | +0.5% | 28,151 | 10億8025万 | -2.74% | 29.76 | 1.32 |
02/07 | 358 | 404 | 358 | 380 | +8.49% | 22,648 | 10億7491万 | -2.48% | 29.61 | 1.32 |
02/06 | 338 | 372 | 338 | 351 | +0.27% | 15,874 | 9億9079万 | -9.18% | 27.29 | 1.21 |
02/05 | 354 | 356 | 338 | 350 | +4.23% | 21,589 | 9億8812万 | -8.95% | 27.22 | 1.21 |
02/04 | 345 | 345 | 312 | 335 | -10.35% | 43,814 | 9億4806万 | -12.19% | 26.12 | 1.16 |
02/03 | 402 | 403 | 374 | 374 | -12% | 67,519 | 10億5755万 | -1.53% | 29.13 | 1.29 |
01/31 | 526 | 605 | 425 | 425 | -16.97% | 420,356 | 12億177万 | +12.79% | 33.1 | 1.47 |
01/30 | 512 | 512 | 512 | 512 | +16.06% | 12,065 | 14億4746万 | +37.67% | 39.87 | 1.77 |
01/29 | 377 | 441 | 377 | 441 | +19.13% | 62,651 | 12億4717万 | +21.23% | 34.35 | 1.53 |
01/28 | 378 | 378 | 366 | 370 | -1.13% | 8,255 | 10億4687万 | +3.18% | 28.84 | 1.28 |
01/27 | 379 | 385 | 369 | 375 | -4.8% | 24,976 | 10億5889万 | +4.65% | 29.17 | 1.3 |
01/24 | 383 | 454 | 383 | 394 | +2.84% | 153,242 | 11億1230万 | +10.55% | 30.64 | 1.36 |
01/23 | 384 | 385 | 382 | 383 | -0.25% | 2,328 | 10億8159万 | +8.1% | 29.79 | 1.32 |
01/22 | 386 | 386 | 378 | 384 | -0.61% | 8,678 | 10億8426万 | +8.37% | 29.87 | 1.33 |
01/21 | 394 | 399 | 386 | 386 | -1.33% | 5,926 | 10億9094万 | +8.73% | 30.05 | 1.33 |
01/20 | 388 | 393 | 380 | 391 | +0.61% | 8,678 | 11億562万 | +9.27% | 30.46 | 1.35 |
01/17 | 385 | 390 | 373 | 389 | +0.98% | 19,473 | 10億9895万 | +8.61% | 30.27 | 1.34 |
01/16 | 402 | 402 | 385 | 385 | -5.78% | 21,166 | 10億8826万 | +6.96% | 29.98 | 1.33 |
01/15 | 428 | 428 | 394 | 409 | -1.26% | 42,332 | 11億5503万 | +13.52% | 31.82 | 1.41 |
01/14 | 429 | 436 | 407 | 414 | -7.98% | 56,513 | 11億6972万 | +16.26% | 32.22 | 1.43 |
01/10 | 482 | 590 | 445 | 450 | -7.66% | 379,083 | 12億7120万 | +28.14% | 35.02 | 1.56 |
01/09 | 487 | 487 | 487 | 487 | +17.03% | 30,479 | 13億7669万 | +41.6% | 37.92 | 1.68 |
01/08 | 416 | 416 | 416 | 416 | +20.52% | 2,328 | 11億7639万 | +24.25% | 32.4 | 1.44 |
01/07 | 299 | 345 | 299 | 345 | +15.85% | 24,976 | 9億7610万 | +4.97% | 26.89 | 1.19 |
01/06 | 300 | 300 | 295 | 298 | -0.63% | 4,868 | 8億4257万 | -8.55% | 23.21 | 1.03 |
2013 |
12/30 | 298 | 300 | 298 | 300 | +1.11% | 5,926 | 8億4791万 | -7.97% | 23.36 | 1.04 |
12/27 | 298 | 298 | 293 | 297 | +0.16% | 6,350 | 8億3856万 | -8.71% | 23.1 | 1.03 |
12/26 | 298 | 300 | 295 | 296 | -1.26% | 10,583 | 8億3723万 | -8.57% | 23.06 | 1.02 |
12/25 | 283 | 302 | 283 | 300 | +5.83% | 117,683 | 8億4791万 | -7.4% | 23.36 | 1.04 |
12/24 | 287 | 293 | 281 | 283 | -4.46% | 13,335 | 8億118万 | -11.96% | 22.07 | 0.98 |
12/20 | 308 | 308 | 294 | 297 | -3.53% | 7,408 | 8億3856万 | -7.57% | 23.1 | 1.03 |
12/19 | 312 | 312 | 307 | 308 | -1.51% | 7,196 | 8億6928万 | -3.88% | 23.94 | 1.06 |
12/18 | 312 | 316 | 303 | 312 | -1.64% | 7,196 | 8億8263万 | -1.79% | 24.31 | 1.08 |
12/17 | 317 | 331 | 317 | 317 | -1.9% | 6,561 | 8億9732万 | +0.47% | 24.72 | 1.1 |
12/16 | 326 | 331 | 318 | 324 | -2.28% | 11,218 | 9億1468万 | +3.4% | 25.2 | 1.12 |
12/13 | 346 | 351 | 326 | 331 | -2.37% | 22,013 | 9億3604万 | +6.49% | 25.78 | 1.15 |
12/12 | 378 | 392 | 337 | 339 | -13.49% | 44,449 | 9億5874万 | +10.14% | 26.41 | 1.17 |
12/11 | 378 | 415 | 366 | 392 | -3.38% | 35,771 | 11億829万 | +28.99% | 30.53 | 1.36 |
12/10 | 446 | 457 | 397 | 406 | -13.23% | 194,092 | 11億4702万 | +35.73% | 31.6 | 1.4 |
12/09 | 468 | 468 | 468 | 468 | +17.86% | 56,302 | 13億2194万 | +59.64% | 36.41 | 1.62 |
12/06 | 444 | 463 | 388 | 397 | -9.87% | 287,434 | 11億2165万 | +39.74% | 30.9 | 1.37 |
12/05 | 440 | 440 | 440 | 440 | +19.18% | 48,470 | 12億4449万 | +57.82% | 34.28 | 1.52 |
12/04 | 369 | 369 | 369 | 369 | +14.66% | 10,795 | 10億4420万 | +36.33% | 28.76 | 1.28 |
12/03 | 285 | 322 | 285 | 322 | +17.18% | 28,786 | 9億1067万 | +21.13% | 25.09 | 1.11 |
12/02 | 273 | 275 | 273 | 275 | +0.87% | 1,905 | 7億7714万 | +4.16% | 21.41 | 0.95 |
11/29 | 268 | 273 | 257 | 273 | +1.76% | 8,255 | 7億7046万 | +3.65% | 21.22 | 0.94 |
11/28 | 273 | 273 | 268 | 268 | -1.73% | 1,058 | 7億5711万 | +1.86% | 20.86 | 0.93 |
11/27 | 267 | 273 | 266 | 273 | +0.35% | 2,752 | 7億7046万 | +4.05% | 21.22 | 0.94 |
11/26 | 288 | 288 | 271 | 272 | -6.05% | 4,657 | 7億6779万 | +3.69% | 21.15 | 0.94 |
11/25 | 289 | 289 | 286 | 289 | +0.82% | 1,270 | 8億1720万 | +10.36% | 22.51 | 1 |
11/22 | 286 | 296 | 273 | 287 | +5.38% | 16,933 | 8億1052万 | +9.88% | 22.33 | 0.99 |
11/21 | 287 | 287 | 272 | 272 | -0.86% | 4,868 | 7億6913万 | +4.67% | 21.19 | 0.94 |
11/20 | 262 | 307 | 262 | 274 | +4.68% | 19,684 | 7億7580万 | +5.98% | 21.37 | 0.95 |
11/19 | 265 | 265 | 260 | 262 | -0.89% | 1,905 | 7億4109万 | +1.24% | 20.41 | 0.91 |
11/18 | 260 | 265 | 260 | 265 | +2.75% | 1,693 | 7億4776万 | +2.55% | 20.6 | 0.91 |
11/15 | 255 | 257 | 255 | 257 | -0.55% | 2,963 | 7億2773万 | -0.2% | 20.05 | 0.89 |
11/14 | 259 | 259 | 259 | 259 | 0% | 212 | 7億3174万 | +0.74% | 20.16 | 0.9 |
11/13 | 259 | 259 | 259 | 259 | -0.36% | 635 | 7億3174万 | +0.74% | 20.16 | 0.9 |
11/12 | 259 | 261 | 259 | 260 | +0.36% | 635 | 7億3441万 | +1.5% | 20.23 | 0.9 |
11/11 | 255 | 259 | 255 | 259 | +2.24% | 635 | 7億3174万 | +1.14% | 20.16 | 0.9 |
11/08 | 254 | 255 | 253 | 253 | -2.55% | 2,540 | 7億1572万 | -1.08% | 19.72 | 0.88 |
11/07 | 261 | 261 | 260 | 260 | +1.48% | 1,270 | 7億3441万 | +1.5% | 20.23 | 0.9 |
11/06 | 256 | 257 | 256 | 256 | +0.37% | 847 | 7億2373万 | -0.36% | 19.94 | 0.89 |
11/05 | 256 | 256 | 255 | 255 | +0.19% | 3,387 | 7億2106万 | -0.73% | 19.86 | 0.88 |
11/01 | 259 | 263 | 255 | 255 | +1.7% | 7,196 | 7億1972万 | -1.3% | 19.83 | 0.88 |
10/31 | 251 | 251 | 250 | 250 | -0.38% | 2,540 | 7億770万 | -2.95% | 19.49 | 0.87 |
10/30 | 255 | 255 | 250 | 251 | -1.48% | 2,328 | 7億1037万 | -2.95% | 19.57 | 0.87 |