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 |
---|
2014 |
03/31 | 727 | 727 | 710 | 720 | -0.96% | 1,536,800 | 2797億6183万 | -3.36% | 14.6 | 1.14 |
03/28 | 715 | 727 | 704 | 727 | +0.55% | 1,641,100 | 2824億8173万 | -2.81% | 14.74 | 1.15 |
03/27 | 712 | 727 | 711 | 723 | +0.56% | 1,785,400 | 2809億2750万 | -3.47% | 14.66 | 1.15 |
03/26 | 719 | 739 | 712 | 719 | -0.69% | 1,811,300 | 2793億7327万 | -4.39% | 14.58 | 1.14 |
03/25 | 729 | 740 | 721 | 724 | -1.5% | 1,748,700 | 2813億1606万 | -4.11% | 14.68 | 1.15 |
03/24 | 711 | 745 | 711 | 735 | +3.09% | 1,922,000 | 2855億9020万 | -2.91% | 14.91 | 1.17 |
03/20 | 729 | 730 | 711 | 713 | -1.52% | 1,140,500 | 2770億4192万 | -6.06% | 14.46 | 1.13 |
03/19 | 719 | 733 | 715 | 724 | +0.98% | 831,700 | 2813億1606万 | -4.99% | 14.68 | 1.15 |
03/18 | 724 | 726 | 716 | 717 | +1.7% | 1,048,100 | 2785億9615万 | -6.27% | 14.54 | 1.14 |
03/17 | 702 | 718 | 702 | 705 | -0.56% | 826,900 | 2739億3346万 | -8.2% | 14.3 | 1.12 |
03/14 | 703 | 717 | 701 | 709 | -2.48% | 1,818,400 | 2754億8769万 | -8.04% | 14.38 | 1.13 |
03/13 | 740 | 742 | 723 | 727 | -2.02% | 1,189,400 | 2824億8173万 | -5.95% | 14.74 | 1.15 |
03/12 | 750 | 751 | 739 | 742 | -2.5% | 924,900 | 2883億1011万 | -4.13% | 15.05 | 1.18 |
03/11 | 765 | 768 | 756 | 761 | -1.17% | 593,000 | 2956億9271万 | -1.81% | 15.43 | 1.21 |
03/10 | 769 | 778 | 762 | 770 | -0.9% | 825,500 | 2991億8973万 | -0.9% | 15.62 | 1.22 |
03/07 | 779 | 780 | 769 | 777 | +0.39% | 833,400 | 3019億964万 | -0.38% | 15.76 | 1.23 |
03/06 | 763 | 775 | 757 | 774 | +2.11% | 915,900 | 3007億4396万 | -1.02% | 15.7 | 1.23 |
03/05 | 770 | 773 | 755 | 758 | 0% | 578,000 | 2945億2703万 | -3.56% | 15.37 | 1.2 |
03/04 | 755 | 763 | 751 | 758 | +0.26% | 663,200 | 2945億2703万 | -3.93% | 15.37 | 1.2 |
03/03 | 753 | 768 | 739 | 756 | -0.53% | 528,100 | 2937億4992万 | -4.42% | 15.33 | 1.2 |
02/28 | 778 | 787 | 754 | 760 | -1.81% | 724,800 | 2953億415万 | -4.4% | 15.41 | 1.21 |
02/27 | 772 | 780 | 765 | 774 | -0.26% | 577,100 | 3007億4396万 | -3.13% | 15.7 | 1.23 |
02/26 | 780 | 787 | 774 | 776 | -1.77% | 393,200 | 3015億2108万 | -3.36% | 15.74 | 1.23 |
02/25 | 792 | 796 | 774 | 790 | +1.28% | 525,900 | 3069億6089万 | -1.99% | 16.02 | 1.25 |
02/24 | 801 | 813 | 764 | 780 | -1.89% | 1,032,300 | 3030億7531万 | -3.58% | 15.82 | 1.24 |
02/21 | 778 | 797 | 776 | 795 | +3.92% | 476,200 | 3089億368万 | -1.97% | 16.12 | 1.26 |
02/20 | 786 | 791 | 762 | 765 | -2.92% | 638,600 | 2972億4694万 | -5.79% | 15.51 | 1.21 |
02/19 | 795 | 800 | 784 | 788 | -1.01% | 457,300 | 3061億8378万 | -3.31% | 15.98 | 1.25 |
02/18 | 781 | 799 | 777 | 796 | +1.53% | 537,500 | 3092億9224万 | -2.45% | 16.14 | 1.26 |
02/17 | 770 | 787 | 765 | 784 | +1.29% | 290,600 | 3046億2955万 | -4.04% | 15.9 | 1.25 |
02/14 | 787 | 795 | 767 | 774 | -1.78% | 467,700 | 3007億4396万 | -5.49% | 15.7 | 1.23 |
02/13 | 802 | 804 | 786 | 788 | -1.01% | 508,000 | 3061億8378万 | -4.02% | 15.98 | 1.25 |
02/12 | 807 | 815 | 793 | 796 | +0.25% | 709,300 | 3092億9224万 | -3.16% | 16.14 | 1.26 |
02/10 | 791 | 795 | 777 | 794 | +2.58% | 534,100 | 3085億1513万 | -3.52% | 16.1 | 1.26 |
02/07 | 758 | 780 | 747 | 774 | +0.91% | 982,400 | 3007億4396万 | -5.95% | 15.7 | 1.23 |
02/06 | 774 | 775 | 757 | 767 | +0.26% | 753,700 | 2980億2406万 | -7.03% | 15.55 | 1.22 |
02/05 | 770 | 786 | 754 | 765 | +0.66% | 937,800 | 2972億4694万 | -7.5% | 15.51 | 1.21 |
02/04 | 805 | 805 | 759 | 760 | -6.52% | 1,150,300 | 2953億415万 | -8.21% | 15.41 | 1.21 |
02/03 | 830 | 838 | 812 | 813 | -2.75% | 599,300 | 3158億9773万 | -2.05% | 16.49 | 1.29 |
01/31 | 842 | 849 | 830 | 836 | -0.59% | 729,000 | 3248億3457万 | +0.84% | 16.95 | 1.33 |
01/30 | 847 | 849 | 834 | 841 | -2.32% | 988,400 | 3267億7736万 | +1.57% | 17.06 | 1.34 |
01/29 | 852 | 866 | 849 | 861 | +4.24% | 871,200 | 3345億4852万 | +4.11% | 17.46 | 1.37 |
01/28 | 820 | 838 | 820 | 826 | +0.73% | 830,600 | 3209億4899万 | +0.12% | 16.75 | 1.31 |
01/27 | 819 | 838 | 819 | 820 | -2.73% | 809,000 | 3186億1764万 | -0.36% | 16.63 | 1.3 |
01/24 | 853 | 888 | 840 | 843 | -2.32% | 1,479,700 | 3275億5447万 | +2.55% | 17.1 | 1.34 |
01/23 | 888 | 890 | 862 | 863 | -1.37% | 1,318,000 | 3353億2564万 | +5.12% | 17.5 | 1.37 |
01/22 | 866 | 878 | 850 | 875 | +1.98% | 1,269,200 | 3399億8833万 | +6.97% | 17.74 | 1.39 |
01/21 | 853 | 873 | 852 | 858 | +0.59% | 944,800 | 3333億8284万 | +5.15% | 17.4 | 1.36 |
01/20 | 855 | 862 | 849 | 853 | +0.47% | 1,029,200 | 3314億4005万 | +4.79% | 17.3 | 1.35 |
01/17 | 820 | 851 | 820 | 849 | +4.04% | 1,213,300 | 3298億8582万 | +4.56% | 17.22 | 1.35 |
01/16 | 833 | 839 | 815 | 816 | -1.69% | 852,500 | 3170億6340万 | +0.74% | 16.55 | 1.3 |
01/15 | 822 | 832 | 812 | 830 | +2.22% | 630,300 | 3225億322万 | +2.47% | 16.83 | 1.32 |
01/14 | 821 | 822 | 810 | 812 | -2.05% | 627,500 | 3155億917万 | +0.37% | 16.47 | 1.29 |
01/10 | 821 | 835 | 821 | 829 | +0.85% | 821,200 | 3221億1466万 | +2.47% | 16.81 | 1.32 |
01/09 | 830 | 836 | 814 | 822 | -1.32% | 704,900 | 3193億9475万 | +1.61% | 16.67 | 1.31 |
01/08 | 816 | 833 | 814 | 833 | +2.97% | 701,500 | 3236億6889万 | +3.09% | 16.89 | 1.32 |
01/07 | 815 | 819 | 806 | 809 | -0.74% | 610,400 | 3143億4350万 | +0.37% | 16.41 | 1.28 |
01/06 | 812 | 815 | 804 | 815 | 0% | 585,700 | 3166億7485万 | +1.12% | 16.53 | 1.29 |
2013 |
12/30 | 815 | 823 | 811 | 815 | 0% | 474,800 | 3166億7485万 | +1.12% | 16.53 | 1.29 |
12/27 | 809 | 815 | 804 | 815 | +0.87% | 480,200 | 3166億7485万 | +1.24% | 16.53 | 1.29 |
12/26 | 808 | 810 | 800 | 808 | +1.13% | 671,800 | 3139億5494万 | +0.37% | 16.39 | 1.28 |
12/25 | 795 | 799 | 790 | 799 | +0.13% | 726,100 | 3104億5792万 | -0.62% | 16.2 | 1.27 |
12/24 | 809 | 811 | 796 | 798 | -1.48% | 671,800 | 3100億6936万 | -0.62% | 16.18 | 1.27 |
12/20 | 800 | 811 | 800 | 810 | +0.12% | 909,700 | 3147億3206万 | +1% | 16.43 | 1.29 |
12/19 | 815 | 816 | 806 | 809 | -0.74% | 758,700 | 3143億4350万 | +1% | 16.41 | 1.28 |
12/18 | 800 | 815 | 796 | 815 | +2% | 1,265,000 | 3166億7485万 | +1.88% | 16.53 | 1.29 |
12/17 | 792 | 800 | 789 | 799 | +1.52% | 785,600 | 3104億5792万 | +0.13% | 16.2 | 1.27 |
12/16 | 793 | 801 | 785 | 787 | -0.25% | 1,127,200 | 3057億9522万 | -1.38% | 15.96 | 1.25 |
12/13 | 797 | 803 | 788 | 789 | -2.11% | 1,943,400 | 3065億7234万 | -1% | 16 | 1.25 |
12/12 | 799 | 808 | 797 | 806 | -0.62% | 974,500 | 3131億7782万 | +1.26% | 16.35 | 1.28 |
12/11 | 806 | 813 | 797 | 811 | +0.37% | 731,200 | 3151億2061万 | +2.14% | 16.45 | 1.29 |
12/10 | 812 | 812 | 804 | 808 | -0.49% | 839,600 | 3139億5494万 | +2.02% | 16.39 | 1.28 |
12/09 | 810 | 817 | 805 | 812 | +1% | 489,700 | 3155億917万 | +2.78% | 16.47 | 1.29 |
12/06 | 798 | 806 | 793 | 804 | +0.12% | 584,400 | 3124億71万 | +2.16% | 16.3 | 1.28 |
12/05 | 803 | 816 | 802 | 803 | -0.25% | 694,000 | 3120億1215万 | +2.16% | 16.28 | 1.28 |
12/04 | 809 | 812 | 801 | 805 | -1.35% | 597,800 | 3127億8927万 | +2.68% | 16.33 | 1.28 |
12/03 | 819 | 822 | 808 | 816 | -0.12% | 898,400 | 3170億6340万 | +4.35% | 16.55 | 1.3 |
12/02 | 800 | 823 | 800 | 817 | +0.25% | 784,000 | 3174億5196万 | +4.74% | 16.57 | 1.3 |
11/29 | 803 | 819 | 800 | 815 | +1.75% | 1,057,800 | 3166億7485万 | +4.89% | 16.53 | 1.29 |
11/28 | 804 | 805 | 795 | 801 | +0.75% | 356,400 | 3112億3503万 | +3.35% | 16.24 | 1.27 |
11/27 | 800 | 803 | 791 | 795 | -1% | 869,700 | 3089億368万 | +2.85% | 16.12 | 1.26 |
11/26 | 805 | 809 | 798 | 803 | -0.5% | 970,300 | 3120億1215万 | +4.02% | 16.28 | 1.28 |
11/25 | 800 | 810 | 799 | 807 | +1% | 881,400 | 3135億6638万 | +4.81% | 16.37 | 1.28 |
11/22 | 799 | 804 | 793 | 799 | +0.13% | 975,100 | 3104億5792万 | +3.9% | 16.2 | 1.27 |
11/21 | 794 | 800 | 790 | 798 | +1.53% | 921,300 | 3100億6936万 | +3.91% | 16.18 | 1.27 |
11/20 | 783 | 792 | 779 | 786 | +0.77% | 473,800 | 3054億666万 | +2.48% | 15.94 | 1.25 |
11/19 | 781 | 789 | 779 | 780 | -0.26% | 682,000 | 3030億7531万 | +1.96% | 15.82 | 1.24 |
11/18 | 790 | 790 | 779 | 782 | -0.51% | 694,000 | 3038億5243万 | +2.36% | 15.86 | 1.24 |
11/15 | 785 | 800 | 782 | 786 | +1.81% | 1,580,800 | 3054億666万 | +3.15% | 15.94 | 1.25 |
11/14 | 762 | 784 | 756 | 772 | +0.39% | 1,361,500 | 2999億6685万 | +1.71% | 15.66 | 1.23 |
11/13 | 782 | 782 | 767 | 769 | -2.41% | 1,489,800 | 2988億117万 | +1.59% | 15.6 | 1.22 |
11/12 | 779 | 789 | 770 | 788 | +1.03% | 1,344,600 | 3061億8378万 | +4.51% | 15.98 | 1.25 |
11/11 | 767 | 780 | 763 | 780 | +3.45% | 1,091,400 | 3030億7531万 | +4% | 15.82 | 1.24 |
11/08 | 759 | 770 | 741 | 754 | +0.67% | 1,075,100 | 2929億7280万 | +0.8% | 15.29 | 1.2 |
11/07 | 768 | 768 | 741 | 749 | -1.96% | 523,700 | 2910億3001万 | +0.4% | 15.19 | 1.19 |
11/06 | 760 | 769 | 754 | 764 | +0.79% | 713,600 | 2968億5838万 | +2.55% | 15.49 | 1.21 |
11/05 | 761 | 763 | 751 | 758 | +0.66% | 768,400 | 2945億2703万 | +1.88% | 15.37 | 1.2 |
11/01 | 759 | 762 | 746 | 753 | -0.66% | 553,200 | 2925億8424万 | +1.35% | 15.27 | 1.2 |
10/31 | 763 | 763 | 752 | 758 | -0.52% | 613,400 | 2945億2703万 | +2.16% | 15.37 | 1.2 |
10/30 | 760 | 766 | 753 | 762 | +1.33% | 732,400 | 2960億8127万 | +2.97% | 15.45 | 1.21 |