PER
2013/10/02~2014/03/03
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 |
---|
2018 | 8/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→2 |
2015 | 5/1, 株式分割 1→2 |
2015 | 1/1, 株式分割 1→2 |
2014 |
03/03 | 30 | 30 | 29 | 29 | -0.21% | 188,800 | 144億1115万 | +4.24% | 5.34 | 2.8 |
02/28 | 29 | 30 | 29 | 29 | -0.21% | 286,400 | 144億4201万 | +4.46% | 5.35 | 2.81 |
02/27 | 29 | 29 | 29 | 29 | +1.52% | 275,200 | 144億7287万 | +4.69% | 5.36 | 2.82 |
02/26 | 28 | 29 | 28 | 29 | +1.54% | 355,200 | 142億5685万 | +3.13% | 5.28 | 2.77 |
02/25 | 28 | 28 | 28 | 28 | 0% | 136,000 | 140億4084万 | +1.56% | 5.2 | 2.73 |
02/24 | 28 | 28 | 28 | 28 | +1.11% | 139,200 | 140億4084万 | +1.56% | 5.2 | 2.73 |
02/21 | 28 | 28 | 28 | 28 | 0% | 172,800 | 138億8655万 | +0.45% | 5.15 | 2.7 |
02/20 | 28 | 28 | 28 | 28 | 0% | 198,400 | 138億8655万 | +0.45% | 5.15 | 2.7 |
02/19 | 28 | 28 | 28 | 28 | -0.44% | 180,800 | 138億8655万 | +0.45% | 5.15 | 2.7 |
02/18 | 28 | 28 | 28 | 28 | +0.22% | 115,200 | 139億4826万 | +0.89% | 5.17 | 2.71 |
02/17 | 28 | 28 | 28 | 28 | +0.45% | 220,800 | 139億1740万 | +0.67% | 5.16 | 2.71 |
02/14 | 28 | 28 | 28 | 28 | -0.22% | 139,200 | 138億5569万 | +0.22% | 5.13 | 2.7 |
02/13 | 28 | 28 | 28 | 28 | +0.22% | 97,600 | 138億8655万 | +0.45% | 5.15 | 2.7 |
02/12 | 28 | 28 | 28 | 28 | +1.81% | 158,400 | 138億5569万 | +0.22% | 5.13 | 2.7 |
02/10 | 28 | 28 | 28 | 28 | +0.92% | 142,400 | 136億881万 | -1.56% | 5.04 | 2.65 |
02/07 | 27 | 28 | 27 | 27 | +2.1% | 144,000 | 134億8538万 | -2.46% | 5 | 2.62 |
02/06 | 26 | 27 | 26 | 27 | +1.42% | 192,000 | 132億765万 | -4.46% | 4.89 | 2.57 |
02/05 | 26 | 27 | 26 | 26 | +2.43% | 188,800 | 130億2249万 | -5.8% | 4.83 | 2.53 |
02/04 | 25 | 26 | 25 | 26 | -4.63% | 524,800 | 127億1390万 | -8.04% | 4.71 | 2.47 |
02/03 | 28 | 28 | 27 | 27 | -4.42% | 534,400 | 133億3108万 | -3.57% | 4.94 | 2.59 |
01/31 | 28 | 29 | 28 | 28 | -0.44% | 201,600 | 139億4826万 | +0.89% | 5.17 | 2.71 |
01/30 | 29 | 29 | 28 | 28 | -0.22% | 163,200 | 140億998万 | +1.34% | 5.19 | 2.73 |
01/29 | 28 | 29 | 28 | 28 | +0.44% | 185,600 | 140億4084万 | +5.32% | 5.2 | 2.73 |
01/28 | 28 | 28 | 28 | 28 | +0.67% | 196,800 | 139億7912万 | +4.86% | 5.18 | 2.72 |
01/27 | 28 | 29 | 28 | 28 | -1.75% | 422,400 | 138億8655万 | +4.17% | 5.15 | 2.7 |
01/24 | 29 | 29 | 28 | 29 | -0.87% | 228,800 | 141億3342万 | +6.02% | 5.24 | 2.75 |
01/23 | 29 | 29 | 29 | 29 | +0.43% | 137,600 | 142億5685万 | +6.94% | 5.28 | 2.77 |
01/22 | 29 | 29 | 28 | 29 | +0.88% | 172,800 | 141億9514万 | +6.48% | 5.26 | 2.76 |
01/21 | 29 | 29 | 28 | 29 | +0.66% | 156,800 | 140億7170万 | +5.56% | 5.22 | 2.74 |
01/20 | 29 | 29 | 28 | 28 | -1.52% | 561,600 | 139億7912万 | +4.86% | 5.18 | 2.72 |
01/17 | 29 | 29 | 28 | 29 | 0% | 137,600 | 141億9514万 | +6.48% | 5.26 | 2.76 |
01/16 | 29 | 29 | 28 | 29 | 0% | 339,200 | 141億9514万 | +6.48% | 5.26 | 2.76 |
01/15 | 29 | 29 | 29 | 29 | +0.88% | 337,600 | 141億9514万 | +6.48% | 5.26 | 2.76 |
01/14 | 28 | 29 | 28 | 29 | +0.44% | 236,800 | 140億7170万 | +9.62% | 5.22 | 2.74 |
01/10 | 28 | 28 | 28 | 28 | +0.89% | 235,200 | 140億998万 | +9.13% | 5.19 | 2.73 |
01/09 | 28 | 28 | 28 | 28 | 0% | 161,600 | 138億8655万 | +8.17% | 5.15 | 2.7 |
01/08 | 28 | 28 | 28 | 28 | 0% | 249,600 | 138億8655万 | +8.17% | 5.15 | 2.7 |
01/07 | 28 | 28 | 28 | 28 | -0.22% | 233,600 | 138億8655万 | +8.17% | 5.15 | 2.7 |
01/06 | 28 | 28 | 28 | 28 | +2.73% | 443,200 | 139億1740万 | +12.75% | 5.16 | 2.71 |
2013 |
12/30 | 27 | 28 | 26 | 27 | +4.77% | 758,400 | 135億4710万 | +9.75% | 5.02 | 2.64 |
12/27 | 26 | 26 | 25 | 26 | +1.21% | 390,400 | 129億2992万 | +4.75% | 4.79 | 2.52 |
12/26 | 25 | 26 | 25 | 26 | +5.34% | 216,000 | 127億7562万 | +3.5% | 4.73 | 2.49 |
12/25 | 25 | 25 | 25 | 25 | +0.26% | 384,000 | 121億2758万 | -1.75% | 4.49 | 2.36 |
12/24 | 25 | 25 | 24 | 25 | -0.51% | 422,400 | 120億9672万 | -2% | 4.48 | 2.35 |
12/20 | 25 | 25 | 24 | 25 | +0.25% | 571,200 | 121億5844万 | -1.5% | 4.51 | 2.37 |
12/19 | 25 | 25 | 24 | 25 | 0% | 521,600 | 121億2758万 | -1.75% | 4.49 | 2.36 |
12/18 | 25 | 25 | 24 | 25 | -1.75% | 358,400 | 121億2758万 | -1.75% | 4.49 | 2.36 |
12/17 | 25 | 26 | 25 | 25 | -0.99% | 316,800 | 123億4360万 | +4.17% | 4.57 | 2.4 |
12/16 | 26 | 26 | 25 | 25 | -3.12% | 302,400 | 124億6703万 | +5.21% | 4.62 | 2.43 |
12/13 | 26 | 26 | 26 | 26 | -0.24% | 353,600 | 128億6820万 | +8.59% | 4.77 | 2.5 |
12/12 | 26 | 26 | 26 | 26 | -0.24% | 211,200 | 128億9906万 | +8.85% | 4.78 | 2.51 |
12/11 | 27 | 27 | 26 | 26 | -1.64% | 203,200 | 129億2992万 | +9.11% | 4.79 | 2.52 |
12/10 | 27 | 27 | 26 | 27 | -0.47% | 275,200 | 131億4593万 | +6.5% | 4.87 | 2.56 |
12/09 | 28 | 28 | 26 | 27 | -1.61% | 990,400 | 132億765万 | +7% | 4.89 | 2.57 |
12/06 | 27 | 28 | 27 | 27 | -0.46% | 438,400 | 134億2366万 | +8.75% | 4.97 | 2.61 |
12/05 | 27 | 30 | 27 | 27 | +4.05% | 1,403,200 | 134億8538万 | +9.25% | 5 | 2.62 |
12/04 | 26 | 26 | 26 | 26 | 0% | 419,200 | 129億6078万 | +5% | 4.8 | 2.52 |
12/03 | 26 | 26 | 26 | 26 | +2.44% | 603,200 | 129億6078万 | +5% | 4.8 | 2.52 |
12/02 | 26 | 26 | 25 | 26 | +1.74% | 724,800 | 126億5219万 | +2.5% | 4.69 | 2.46 |
11/29 | 24 | 26 | 24 | 25 | +9.51% | 1,900,800 | 124億3617万 | +0.75% | 4.61 | 2.42 |
11/28 | 23 | 23 | 23 | 23 | +3.95% | 632,000 | 113億5611万 | -8% | 4.21 | 2.21 |
11/27 | 21 | 22 | 21 | 22 | +3.51% | 508,800 | 109億2408万 | -11.5% | 4.05 | 2.13 |
11/26 | 22 | 22 | 21 | 21 | -1.16% | 660,800 | 105億5377万 | -14.5% | 3.91 | 2.05 |
11/25 | 22 | 22 | 21 | 22 | -1.98% | 1,046,400 | 106億7721万 | -13.5% | 3.96 | 2.08 |
11/22 | 22 | 22 | 22 | 22 | -0.28% | 880,000 | 108億9322万 | -15.14% | 4.04 | 2.12 |
11/21 | 22 | 22 | 22 | 22 | -1.94% | 750,400 | 109億2408万 | -14.9% | 4.05 | 2.13 |
11/20 | 23 | 23 | 23 | 23 | -2.96% | 796,800 | 111億4009万 | -13.22% | 4.13 | 2.17 |
11/19 | 24 | 24 | 23 | 23 | -2.62% | 580,800 | 114億7954万 | -10.58% | 4.25 | 2.23 |
11/18 | 24 | 24 | 24 | 24 | 0% | 646,400 | 117億8813万 | -8.17% | 4.37 | 2.29 |
11/15 | 25 | 25 | 24 | 24 | +4.95% | 1,267,200 | 117億8813万 | -11.57% | 4.37 | 2.29 |
11/14 | 23 | 23 | 22 | 23 | -0.82% | 806,400 | 112億3267万 | -15.74% | 4.16 | 2.19 |
11/13 | 24 | 24 | 23 | 23 | -6.62% | 814,400 | 113億2525万 | -15.05% | 4.2 | 2.2 |
11/12 | 26 | 26 | 24 | 25 | -5.3% | 678,400 | 121億2758万 | -9.03% | 4.49 | 2.36 |
11/11 | 26 | 26 | 26 | 26 | -1.66% | 124,800 | 128億648万 | -3.94% | 4.75 | 2.49 |
11/08 | 27 | 27 | 26 | 26 | -0.71% | 59,200 | 130億2249万 | -2.31% | 4.83 | 2.53 |
11/07 | 27 | 27 | 26 | 27 | -0.47% | 196,800 | 131億1507万 | -1.62% | 4.86 | 2.55 |
11/06 | 27 | 27 | 27 | 27 | -0.93% | 62,400 | 131億7679万 | -1.16% | 4.88 | 2.56 |
11/05 | 27 | 27 | 27 | 27 | -0.23% | 147,200 | 133億22万 | -0.23% | 4.93 | 2.59 |
11/01 | 27 | 28 | 27 | 27 | -0.92% | 136,000 | 133億3108万 | 0% | 4.94 | 2.59 |
10/31 | 27 | 28 | 27 | 27 | -0.68% | 196,800 | 134億5452万 | +0.93% | 4.99 | 2.62 |
10/30 | 27 | 28 | 27 | 27 | 0% | 193,600 | 135億4710万 | +1.62% | 5.02 | 2.64 |
10/29 | 28 | 28 | 27 | 27 | +0.23% | 60,800 | 135億4710万 | +1.62% | 5.02 | 2.64 |
10/28 | 27 | 28 | 27 | 27 | 0% | 112,000 | 135億1624万 | -2.23% | 5.01 | 2.63 |
10/25 | 27 | 28 | 27 | 27 | 0% | 100,800 | 135億1624万 | -2.23% | 5.01 | 2.63 |
10/24 | 27 | 28 | 27 | 27 | -0.45% | 140,800 | 135億1624万 | -2.23% | 5.01 | 2.63 |
10/23 | 28 | 28 | 27 | 28 | +0.23% | 62,400 | 135億7796万 | -1.79% | 5.03 | 2.64 |
10/22 | 28 | 28 | 27 | 27 | -0.9% | 110,400 | 135億4710万 | -2.01% | 5.02 | 2.64 |
10/21 | 28 | 28 | 28 | 28 | +0.23% | 91,200 | 136億7053万 | -1.12% | 5.07 | 2.66 |
10/18 | 28 | 28 | 27 | 28 | -0.23% | 108,800 | 136億3967万 | -4.74% | 5.05 | 2.65 |
10/17 | 28 | 28 | 27 | 28 | +2.55% | 150,400 | 136億7053万 | -4.53% | 5.07 | 2.66 |
10/16 | 27 | 27 | 27 | 27 | +0.93% | 75,200 | 133億3108万 | -6.9% | 4.94 | 2.59 |
10/15 | 27 | 27 | 27 | 27 | +0.23% | 110,400 | 132億765万 | -7.76% | 4.89 | 2.57 |
10/11 | 27 | 27 | 27 | 27 | +0.47% | 92,800 | 131億7679万 | -7.97% | 4.88 | 2.56 |
10/10 | 27 | 27 | 27 | 27 | -0.47% | 96,000 | 131億1507万 | -8.41% | 4.86 | 2.55 |
10/09 | 26 | 27 | 26 | 27 | +0.95% | 89,600 | 131億7679万 | -7.97% | 4.88 | 2.56 |
10/08 | 27 | 27 | 26 | 26 | -0.7% | 147,200 | 130億5335万 | -11.88% | 4.84 | 2.54 |
10/07 | 27 | 27 | 27 | 27 | +0.24% | 140,800 | 131億4593万 | -11.25% | 4.87 | 2.56 |
10/04 | 27 | 27 | 27 | 27 | -0.7% | 163,200 | 131億1507万 | -11.46% | 4.86 | 2.55 |
10/03 | 27 | 27 | 27 | 27 | 0% | 112,000 | 132億765万 | -10.83% | 4.89 | 2.57 |
10/02 | 27 | 27 | 27 | 27 | -1.38% | 182,400 | 132億765万 | -10.83% | 4.89 | 2.57 |