PER
2013/11/29~2014/04/30
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 |
04/30 | 2,199 | 2,212 | 2,181 | 2,185 | -0.41% | 367,800 | 1949億2905万 | -3.79% | 16.01 | 1.62 |
04/28 | 2,181 | 2,198 | 2,150 | 2,194 | -0.81% | 403,800 | 1957億3196万 | -3.39% | 16.07 | 1.62 |
04/25 | 2,223 | 2,234 | 2,212 | 2,212 | -1.34% | 742,600 | 1973億3778万 | -2.51% | 16.2 | 1.64 |
04/24 | 2,274 | 2,274 | 2,241 | 2,242 | -1.45% | 1,004,900 | 2000億1415万 | -0.93% | 16.42 | 1.66 |
04/23 | 2,281 | 2,285 | 2,260 | 2,275 | -0.26% | 622,400 | 2029億5816万 | +0.75% | 16.67 | 1.68 |
04/22 | 2,294 | 2,296 | 2,281 | 2,281 | -0.65% | 299,300 | 2034億9343万 | +1.29% | 16.71 | 1.69 |
04/21 | 2,300 | 2,306 | 2,285 | 2,296 | -0.26% | 290,800 | 2048億3162万 | +2.32% | 16.82 | 1.7 |
04/18 | 2,295 | 2,309 | 2,287 | 2,302 | +0.26% | 267,400 | 2053億6689万 | +2.91% | 16.86 | 1.7 |
04/17 | 2,298 | 2,319 | 2,292 | 2,296 | +0.26% | 346,700 | 2048億3162万 | +2.96% | 16.82 | 1.7 |
04/16 | 2,279 | 2,299 | 2,266 | 2,290 | +1.06% | 245,500 | 2042億9635万 | +2.97% | 16.77 | 1.69 |
04/15 | 2,284 | 2,284 | 2,256 | 2,266 | -0.31% | 308,600 | 2021億5525万 | +2.12% | 16.6 | 1.68 |
04/14 | 2,263 | 2,300 | 2,255 | 2,273 | +0.35% | 212,400 | 2027億7973万 | +2.66% | 16.65 | 1.68 |
04/11 | 2,260 | 2,272 | 2,242 | 2,265 | -0.44% | 319,800 | 2020億6604万 | +2.54% | 16.59 | 1.68 |
04/10 | 2,303 | 2,317 | 2,275 | 2,275 | -0.35% | 271,100 | 2029億5816万 | +3.22% | 16.67 | 1.68 |
04/09 | 2,280 | 2,304 | 2,276 | 2,283 | -0.22% | 338,700 | 2036億7186万 | +3.77% | 16.72 | 1.69 |
04/08 | 2,293 | 2,317 | 2,281 | 2,288 | -0.04% | 458,900 | 2041億1792万 | +4.24% | 16.76 | 1.69 |
04/07 | 2,310 | 2,311 | 2,283 | 2,289 | -1.12% | 339,400 | 2042億713万 | +4.28% | 16.77 | 1.69 |
04/04 | 2,315 | 2,332 | 2,308 | 2,315 | 0% | 235,100 | 2065億2665万 | +5.52% | 16.96 | 1.71 |
04/03 | 2,307 | 2,327 | 2,300 | 2,315 | +0.87% | 245,800 | 2065億2665万 | +5.56% | 16.96 | 1.71 |
04/02 | 2,330 | 2,337 | 2,295 | 2,295 | -1.03% | 563,000 | 2047億4241万 | +4.75% | 16.81 | 1.7 |
04/01 | 2,311 | 2,343 | 2,308 | 2,319 | +0.39% | 629,500 | 2068億8350万 | +5.89% | 16.99 | 1.72 |
03/31 | 2,284 | 2,315 | 2,277 | 2,310 | +1.18% | 600,100 | 2060億8059万 | +5.62% | 16.92 | 1.71 |
03/28 | 2,224 | 2,287 | 2,220 | 2,283 | +2.75% | 623,900 | 2036億7186万 | +4.49% | 16.72 | 1.69 |
03/27 | 2,202 | 2,225 | 2,192 | 2,222 | +0.95% | 579,000 | 1982億2990万 | +1.83% | 16.28 | 1.64 |
03/26 | 2,192 | 2,216 | 2,184 | 2,201 | +0.87% | 544,600 | 1963億5644万 | +0.87% | 16.12 | 1.63 |
03/25 | 2,159 | 2,221 | 2,155 | 2,182 | +1.87% | 738,400 | 1946億6141万 | -0.09% | 15.98 | 1.61 |
03/24 | 2,109 | 2,178 | 2,095 | 2,142 | +3.38% | 918,700 | 1910億9291万 | -1.97% | 15.69 | 1.58 |
03/20 | 2,117 | 2,126 | 2,051 | 2,072 | -2.17% | 642,900 | 1848億4805万 | -5.26% | 15.18 | 1.53 |
03/19 | 2,128 | 2,141 | 2,106 | 2,118 | +0.14% | 191,500 | 1889億5182万 | -3.42% | 15.51 | 1.57 |
03/18 | 2,115 | 2,133 | 2,096 | 2,115 | +0.86% | 175,200 | 1886億8418万 | -3.78% | 15.49 | 1.56 |
03/17 | 2,105 | 2,118 | 2,086 | 2,097 | -0.38% | 281,300 | 1870億7836万 | -4.73% | 15.36 | 1.55 |
03/14 | 2,116 | 2,131 | 2,101 | 2,105 | -1.86% | 556,000 | 1877億9205万 | -4.45% | 15.42 | 1.56 |
03/13 | 2,142 | 2,161 | 2,140 | 2,145 | -0.05% | 436,100 | 1913億6055万 | -2.68% | 15.71 | 1.59 |
03/12 | 2,152 | 2,159 | 2,140 | 2,146 | -0.37% | 341,700 | 1914億4976万 | -2.59% | 15.72 | 1.59 |
03/11 | 2,156 | 2,169 | 2,147 | 2,154 | +0.42% | 217,000 | 1921億6346万 | -2.18% | 15.78 | 1.59 |
03/10 | 2,148 | 2,153 | 2,137 | 2,145 | +0.09% | 277,600 | 1913億6055万 | -2.72% | 15.71 | 1.59 |
03/07 | 2,141 | 2,147 | 2,131 | 2,143 | +0.19% | 371,700 | 1911億8213万 | -2.94% | 15.7 | 1.59 |
03/06 | 2,163 | 2,166 | 2,121 | 2,139 | -1.56% | 655,700 | 1908億2528万 | -3.26% | 15.67 | 1.58 |
03/05 | 2,181 | 2,181 | 2,159 | 2,173 | +0.56% | 350,300 | 1938億5850万 | -1.85% | 15.92 | 1.61 |
03/04 | 2,214 | 2,223 | 2,142 | 2,161 | -5.18% | 889,500 | 1927億8795万 | -2.39% | 15.83 | 1.6 |
03/03 | 2,280 | 2,289 | 2,250 | 2,279 | -0.18% | 167,700 | 2033億1501万 | +2.94% | 16.69 | 1.69 |
02/28 | 2,270 | 2,289 | 2,256 | 2,283 | +0.57% | 225,500 | 2036億7186万 | +3.21% | 16.72 | 1.69 |
02/27 | 2,267 | 2,294 | 2,244 | 2,270 | +0.09% | 220,900 | 2025億1210万 | +2.76% | 16.63 | 1.68 |
02/26 | 2,266 | 2,274 | 2,257 | 2,268 | -0.53% | 118,700 | 2023億3367万 | +2.72% | 16.61 | 1.68 |
02/25 | 2,270 | 2,280 | 2,260 | 2,280 | +1.42% | 259,000 | 2034億422万 | +3.35% | 16.7 | 1.69 |
02/24 | 2,251 | 2,277 | 2,218 | 2,248 | -0.09% | 241,200 | 2005億4943万 | +2.04% | 16.47 | 1.66 |
02/21 | 2,212 | 2,254 | 2,209 | 2,250 | +2.13% | 242,200 | 2007億2785万 | +2.23% | 16.48 | 1.66 |
02/20 | 2,235 | 2,240 | 2,185 | 2,203 | -1.21% | 256,200 | 1965億3487万 | +0.18% | 16.14 | 1.63 |
02/19 | 2,240 | 2,260 | 2,216 | 2,230 | -0.62% | 197,500 | 1989億4360万 | +1.46% | 16.34 | 1.65 |
02/18 | 2,210 | 2,249 | 2,193 | 2,244 | +1.54% | 248,900 | 2001億9258万 | +2.23% | 16.44 | 1.66 |
02/17 | 2,191 | 2,219 | 2,177 | 2,210 | +0.82% | 121,300 | 1971億5935万 | +0.82% | 16.19 | 1.63 |
02/14 | 2,228 | 2,237 | 2,175 | 2,192 | -1.13% | 214,500 | 1955億5353万 | +0.05% | 16.06 | 1.62 |
02/13 | 2,238 | 2,244 | 2,201 | 2,217 | -1.07% | 209,700 | 1977億8384万 | +1.19% | 16.24 | 1.64 |
02/12 | 2,206 | 2,243 | 2,203 | 2,241 | +2.1% | 293,300 | 1999億2494万 | +2.33% | 16.42 | 1.66 |
02/10 | 2,197 | 2,199 | 2,176 | 2,195 | +1.62% | 123,000 | 1958億2117万 | +0.27% | 16.08 | 1.62 |
02/07 | 2,130 | 2,168 | 2,130 | 2,160 | +1.93% | 168,500 | 1926億9874万 | -1.32% | 15.82 | 1.6 |
02/06 | 2,136 | 2,150 | 2,113 | 2,119 | 0% | 198,500 | 1890億4103万 | -3.24% | 15.52 | 1.57 |
02/05 | 2,136 | 2,168 | 2,091 | 2,119 | -0.61% | 333,300 | 1890億4103万 | -3.37% | 15.52 | 1.57 |
02/04 | 2,181 | 2,185 | 2,119 | 2,132 | -3.83% | 343,500 | 1902億79万 | -2.87% | 15.62 | 1.58 |
02/03 | 2,215 | 2,236 | 2,201 | 2,217 | 0% | 286,100 | 1977億8384万 | +0.96% | 16.24 | 1.64 |
01/31 | 2,225 | 2,225 | 2,190 | 2,217 | -0.23% | 219,500 | 1977億8384万 | +1% | 16.24 | 1.64 |
01/30 | 2,195 | 2,226 | 2,182 | 2,222 | +0.23% | 305,900 | 1982億2990万 | +1.32% | 16.28 | 1.64 |
01/29 | 2,186 | 2,217 | 2,180 | 2,217 | +1.79% | 217,300 | 1977億8384万 | +1.19% | 16.24 | 1.64 |
01/28 | 2,181 | 2,193 | 2,169 | 2,178 | +0.46% | 208,600 | 1943億456万 | -0.5% | 15.95 | 1.61 |
01/27 | 2,171 | 2,189 | 2,160 | 2,168 | -1.9% | 219,100 | 1934億1243万 | -0.96% | 15.88 | 1.6 |
01/24 | 2,201 | 2,233 | 2,185 | 2,210 | -0.58% | 240,900 | 1971億5935万 | +0.82% | 16.19 | 1.63 |
01/23 | 2,244 | 2,248 | 2,221 | 2,223 | -0.58% | 167,300 | 1983億1912万 | +1.41% | 16.28 | 1.64 |
01/22 | 2,220 | 2,243 | 2,212 | 2,236 | +0.77% | 159,200 | 1994億7888万 | +2.15% | 16.38 | 1.65 |
01/21 | 2,217 | 2,234 | 2,208 | 2,219 | +0.54% | 152,000 | 1979億6227万 | +1.46% | 16.25 | 1.64 |
01/20 | 2,212 | 2,224 | 2,204 | 2,207 | +0.09% | 195,500 | 1968億9172万 | +1.01% | 16.17 | 1.63 |
01/17 | 2,172 | 2,212 | 2,172 | 2,205 | +0.92% | 183,100 | 1967億1329万 | +1.01% | 16.15 | 1.63 |
01/16 | 2,180 | 2,194 | 2,178 | 2,185 | +0.23% | 193,500 | 1949億2905万 | +0.18% | 16 | 1.62 |
01/15 | 2,164 | 2,182 | 2,158 | 2,180 | +1.35% | 218,400 | 1944億8298万 | 0% | 15.97 | 1.61 |
01/14 | 2,171 | 2,175 | 2,150 | 2,151 | -1.83% | 290,700 | 1918億9582万 | -1.33% | 15.76 | 1.59 |
01/10 | 2,175 | 2,191 | 2,173 | 2,191 | +0.37% | 209,900 | 1954億6432万 | +0.46% | 16.05 | 1.62 |
01/09 | 2,191 | 2,195 | 2,174 | 2,183 | -0.37% | 142,400 | 1947億5062万 | +0.05% | 15.99 | 1.61 |
01/08 | 2,193 | 2,197 | 2,173 | 2,191 | 0% | 166,200 | 1954億6432万 | +0.37% | 16.05 | 1.62 |
01/07 | 2,209 | 2,209 | 2,185 | 2,191 | -0.32% | 177,400 | 1954億6432万 | +0.27% | 16.05 | 1.62 |
01/06 | 2,207 | 2,215 | 2,196 | 2,198 | -0.14% | 201,100 | 1960億8881万 | +0.46% | 16.1 | 1.63 |
2013 |
12/30 | 2,200 | 2,209 | 2,193 | 2,201 | +0.09% | 122,400 | 1963億5644万 | +0.46% | 16.12 | 1.63 |
12/27 | 2,194 | 2,199 | 2,180 | 2,199 | +0.46% | 151,000 | 1961億7802万 | +0.23% | 16.11 | 1.63 |
12/26 | 2,164 | 2,194 | 2,162 | 2,189 | +1.25% | 149,400 | 1952億8589万 | -0.27% | 16.03 | 1.62 |
12/25 | 2,160 | 2,170 | 2,153 | 2,162 | -0.23% | 207,300 | 1928億7716万 | -1.59% | 15.84 | 1.6 |
12/24 | 2,166 | 2,185 | 2,162 | 2,167 | -0.46% | 227,600 | 1933億2322万 | -1.46% | 15.87 | 1.6 |
12/20 | 2,163 | 2,184 | 2,163 | 2,177 | +0.18% | 204,700 | 1942億1535万 | -1.14% | 15.95 | 1.61 |
12/19 | 2,175 | 2,191 | 2,166 | 2,173 | +0.32% | 203,800 | 1938億5850万 | -1.45% | 15.92 | 1.61 |
12/18 | 2,175 | 2,175 | 2,156 | 2,166 | -0.51% | 239,700 | 1932億3401万 | -1.81% | 15.87 | 1.6 |
12/17 | 2,190 | 2,200 | 2,172 | 2,177 | -0.5% | 166,300 | 1942億1535万 | -1.4% | 15.95 | 1.61 |
12/16 | 2,228 | 2,228 | 2,188 | 2,188 | -2.32% | 224,300 | 1951億9668万 | -0.95% | 16.03 | 1.62 |
12/13 | 2,192 | 2,250 | 2,180 | 2,240 | +1.96% | 896,900 | 1998億3573万 | +1.4% | 16.41 | 1.66 |
12/12 | 2,165 | 2,213 | 2,165 | 2,197 | +1.62% | 370,700 | 1959億9959万 | -0.41% | 16.09 | 1.63 |
12/11 | 2,171 | 2,175 | 2,158 | 2,162 | -0.51% | 158,000 | 1928億7716万 | -1.95% | 15.84 | 1.6 |
12/10 | 2,169 | 2,183 | 2,160 | 2,173 | +0.46% | 206,300 | 1938億5850万 | -1.54% | 15.92 | 1.61 |
12/09 | 2,173 | 2,174 | 2,157 | 2,163 | +0.42% | 157,500 | 1929億6637万 | -2.04% | 15.84 | 1.6 |
12/06 | 2,167 | 2,167 | 2,146 | 2,154 | -0.23% | 233,700 | 1921億6346万 | -2.49% | 15.78 | 1.59 |
12/05 | 2,154 | 2,167 | 2,151 | 2,159 | +0.05% | 301,300 | 1926億952万 | -2.35% | 15.81 | 1.6 |
12/04 | 2,181 | 2,187 | 2,156 | 2,158 | -1.15% | 401,700 | 1925億2031万 | -2.44% | 15.81 | 1.6 |
12/03 | 2,190 | 2,214 | 2,183 | 2,183 | 0% | 397,300 | 1947億5062万 | -1.44% | 15.99 | 1.61 |
12/02 | 2,213 | 2,214 | 2,182 | 2,183 | -1.31% | 500,600 | 1947億5062万 | -1.58% | 15.99 | 1.61 |
11/29 | 2,220 | 2,220 | 2,200 | 2,212 | -0.54% | 277,900 | 1973億3778万 | -0.36% | 16.2 | 1.64 |