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 |
---|
2023 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 425 | 425 | 416 | 420 | +0.24% | 69,400 | 115億5734万 | -1.99% | 14.76 | 2 |
03/28 | 415 | 421 | 413 | 419 | +0.97% | 44,600 | 115億2979万 | -2.67% | 14.73 | 1.99 |
03/27 | 411 | 419 | 408 | 415 | -1.89% | 74,800 | 114億1959万 | -4.05% | 14.59 | 1.97 |
03/26 | 418 | 425 | 418 | 423 | +2.42% | 182,600 | 116億3999万 | -2.65% | 14.87 | 2.01 |
03/25 | 424 | 428 | 411 | 413 | -1.2% | 173,000 | 113億6448万 | -5.39% | 14.52 | 1.96 |
03/24 | 401 | 420 | 401 | 418 | +4.24% | 123,000 | 115億224万 | -4.68% | 14.69 | 1.99 |
03/20 | 414 | 414 | 401 | 401 | -1.35% | 114,600 | 110億3388万 | -8.98% | 14.09 | 1.91 |
03/19 | 411 | 417 | 403 | 406 | +0.12% | 57,000 | 111億8541万 | -8.35% | 14.29 | 1.93 |
03/18 | 406 | 410 | 404 | 406 | +0.25% | 88,600 | 111億7163万 | -9.08% | 14.27 | 1.93 |
03/17 | 413 | 414 | 401 | 405 | -2.06% | 65,000 | 111億4408万 | -10.11% | 14.23 | 1.93 |
03/14 | 416 | 425 | 413 | 413 | -1.67% | 158,800 | 113億7826万 | -8.83% | 14.53 | 1.97 |
03/13 | 421 | 423 | 418 | 420 | +0.24% | 44,200 | 115億7111万 | -7.89% | 14.78 | 2 |
03/12 | 425 | 425 | 419 | 419 | -1.41% | 68,800 | 115億4356万 | -8.52% | 14.74 | 2 |
03/11 | 419 | 426 | 419 | 425 | +0.47% | 70,200 | 117億886万 | -7.61% | 14.96 | 2.02 |
03/10 | 420 | 426 | 418 | 423 | +1.56% | 129,800 | 116億5376万 | -8.84% | 14.88 | 2.01 |
03/07 | 425 | 427 | 416 | 417 | -1.3% | 148,400 | 114億7469万 | -11% | 14.66 | 1.98 |
03/06 | 420 | 423 | 417 | 422 | +0.84% | 189,000 | 116億2621万 | -10.78% | 14.85 | 2.01 |
03/05 | 436 | 437 | 415 | 419 | -2.33% | 418,800 | 115億2979万 | -12.45% | 14.73 | 1.99 |
03/04 | 451 | 452 | 422 | 429 | -6.44% | 440,400 | 118億529万 | -11.1% | 15.08 | 2.04 |
03/03 | 459 | 460 | 445 | 458 | -0.11% | 84,000 | 126億1802万 | -5.76% | 16.12 | 2.18 |
02/28 | 466 | 466 | 451 | 459 | -1.61% | 93,000 | 126億3180万 | -6.24% | 16.13 | 2.18 |
02/27 | 468 | 472 | 462 | 466 | +0.32% | 52,400 | 128億3842万 | -5.48% | 16.4 | 2.22 |
02/26 | 486 | 486 | 462 | 465 | -4.33% | 142,800 | 127億9710万 | -6.35% | 16.35 | 2.21 |
02/25 | 474 | 493 | 472 | 486 | +3.41% | 154,800 | 133億7565万 | -2.71% | 17.08 | 2.31 |
02/24 | 469 | 475 | 464 | 470 | +0.32% | 52,200 | 129億3485万 | -6.47% | 16.52 | 2.24 |
02/21 | 468 | 476 | 465 | 468 | +0.43% | 61,600 | 128億9353万 | -7.14% | 16.47 | 2.23 |
02/20 | 473 | 473 | 459 | 466 | -0.21% | 97,600 | 128億3842万 | -7.91% | 16.4 | 2.22 |
02/19 | 472 | 473 | 466 | 467 | +0.21% | 24,000 | 128億6597万 | -8.25% | 16.43 | 2.22 |
02/18 | 458 | 474 | 458 | 466 | +1.75% | 45,000 | 128億3842万 | -8.63% | 16.4 | 2.22 |
02/17 | 464 | 465 | 454 | 458 | -1.61% | 68,200 | 126億1802万 | -10.72% | 16.12 | 2.18 |
02/14 | 475 | 476 | 456 | 466 | -2% | 86,200 | 128億2465万 | -9.79% | 16.38 | 2.22 |
02/13 | 498 | 499 | 475 | 475 | -4.62% | 81,800 | 130億8638万 | -8.65% | 16.71 | 2.26 |
02/12 | 495 | 503 | 495 | 498 | +1.22% | 50,000 | 137億2003万 | -4.6% | 17.52 | 2.37 |
02/10 | 486 | 510 | 486 | 492 | +2.18% | 59,200 | 135億5473万 | -5.93% | 17.31 | 2.34 |
02/07 | 500 | 503 | 480 | 482 | +0.52% | 102,000 | 132億6545万 | -8.29% | 16.94 | 2.29 |
02/06 | 475 | 485 | 473 | 479 | +0.95% | 91,600 | 131億9658万 | -9.11% | 16.86 | 2.28 |
02/05 | 486 | 494 | 464 | 475 | +0.53% | 99,000 | 130億7260万 | -9.96% | 16.7 | 2.26 |
02/04 | 470 | 480 | 461 | 472 | -9.58% | 207,000 | 130億373万 | -10.27% | 16.61 | 2.25 |
02/03 | 526 | 530 | 509 | 522 | -1.6% | 186,000 | 143億8124万 | -0.76% | 18.37 | 2.49 |
01/31 | 550 | 559 | 526 | 531 | -1.85% | 127,600 | 146億1542万 | +1.43% | 18.67 | 2.53 |
01/30 | 542 | 545 | 530 | 541 | -0.28% | 85,400 | 148億9092万 | +4.14% | 19.02 | 2.57 |
01/29 | 544 | 550 | 537 | 542 | +2.55% | 35,200 | 149億3225万 | +5.24% | 19.07 | 2.58 |
01/28 | 531 | 544 | 529 | 529 | -0.47% | 69,200 | 145億6032万 | +3.42% | 18.6 | 2.52 |
01/27 | 531 | 536 | 527 | 531 | -0.93% | 123,000 | 146億2919万 | +4.53% | 18.69 | 2.53 |
01/24 | 532 | 539 | 526 | 536 | 0% | 94,600 | 147億6694万 | +6.35% | 18.86 | 2.55 |
01/23 | 545 | 545 | 528 | 536 | -1.74% | 82,600 | 147億6694万 | +6.99% | 18.86 | 2.55 |
01/22 | 559 | 559 | 535 | 546 | -0.82% | 142,200 | 150億2867万 | +9.54% | 19.2 | 2.6 |
01/21 | 553 | 560 | 550 | 550 | +0.82% | 75,000 | 151億5265万 | +11.11% | 19.35 | 2.62 |
01/20 | 534 | 551 | 534 | 546 | +2.35% | 109,000 | 150億2867万 | +11.1% | 19.2 | 2.6 |
01/17 | 523 | 533 | 521 | 533 | +2.4% | 63,200 | 146億8429万 | +9.45% | 18.76 | 2.54 |
01/16 | 524 | 528 | 520 | 521 | -0.48% | 86,800 | 143億3991万 | +7.76% | 18.32 | 2.48 |
01/15 | 521 | 526 | 510 | 523 | +1.36% | 75,400 | 144億879万 | +9.19% | 18.4 | 2.49 |
01/14 | 525 | 525 | 501 | 516 | -1.99% | 110,200 | 142億1594万 | +8.4% | 18.16 | 2.46 |
01/10 | 536 | 556 | 519 | 527 | -3.04% | 237,600 | 145億522万 | +11.31% | 18.53 | 2.51 |
01/09 | 584 | 585 | 536 | 543 | -3.55% | 287,000 | 149億5980万 | +15.53% | 19.11 | 2.59 |
01/08 | 538 | 580 | 537 | 563 | +7.55% | 264,800 | 155億1080万 | +21.08% | 19.81 | 2.68 |
01/07 | 520 | 538 | 516 | 524 | +0.77% | 112,400 | 144億2257万 | +13.8% | 18.42 | 2.49 |
01/06 | 529 | 540 | 517 | 520 | -4.15% | 175,000 | 143億1236万 | +13.68% | 18.28 | 2.47 |
2013 |
12/30 | 526 | 545 | 520 | 542 | +4.23% | 185,400 | 149億3225万 | +19.38% | 19.24 | 2.6 |
12/27 | 498 | 526 | 491 | 520 | +5.16% | 305,400 | 143億2614万 | +15.56% | 18.46 | 2.5 |
12/26 | 460 | 500 | 459 | 495 | +8.92% | 217,600 | 136億2361万 | +10.63% | 17.55 | 2.38 |
12/25 | 454 | 456 | 450 | 454 | +0.22% | 138,400 | 125億782万 | +2.02% | 16.11 | 2.18 |
12/24 | 452 | 459 | 452 | 453 | +0.22% | 113,000 | 124億8027万 | +1.8% | 16.08 | 2.18 |
12/20 | 448 | 453 | 446 | 452 | +1.57% | 149,600 | 124億5272万 | +1.57% | 16.04 | 2.17 |
12/19 | 444 | 448 | 441 | 445 | +0.34% | 98,200 | 122億5987万 | 0% | 15.79 | 2.14 |
12/18 | 442 | 446 | 442 | 444 | +0.45% | 82,200 | 122億1854万 | -0.34% | 15.74 | 2.13 |
12/17 | 439 | 446 | 439 | 442 | +0.8% | 37,000 | 121億6344万 | -0.79% | 15.67 | 2.12 |
12/16 | 444 | 448 | 438 | 438 | -1.24% | 70,800 | 120億6702万 | -1.79% | 15.55 | 2.1 |
12/13 | 447 | 449 | 442 | 444 | -1.33% | 99,400 | 122億1854万 | -0.56% | 15.74 | 2.13 |
12/12 | 461 | 462 | 449 | 450 | -2.39% | 81,400 | 123億8384万 | +0.56% | 15.95 | 2.16 |
12/11 | 465 | 466 | 450 | 461 | -0.65% | 139,200 | 126億8690万 | +3.02% | 16.34 | 2.21 |
12/10 | 465 | 472 | 459 | 464 | +0.76% | 125,800 | 127億6955万 | +3.69% | 16.45 | 2.23 |
12/09 | 445 | 463 | 445 | 460 | +4.66% | 212,600 | 126億7312万 | +2.91% | 16.33 | 2.21 |
12/06 | 433 | 443 | 433 | 440 | +1.5% | 93,200 | 121億834万 | -1.46% | 15.6 | 2.11 |
12/05 | 436 | 439 | 432 | 433 | -0.69% | 172,400 | 119億2927万 | -3.13% | 15.37 | 2.08 |
12/04 | 441 | 441 | 436 | 436 | -1.36% | 42,800 | 120億1192万 | -2.68% | 15.48 | 2.09 |
12/03 | 442 | 450 | 440 | 442 | +0.34% | 62,200 | 121億7722万 | -1.56% | 15.69 | 2.12 |
12/02 | 435 | 442 | 431 | 441 | +0.8% | 67,000 | 121億3589万 | -2.11% | 15.64 | 2.12 |
11/29 | 430 | 438 | 429 | 437 | +0.23% | 44,800 | 120億3947万 | -3.32% | 15.51 | 2.1 |
11/28 | 434 | 438 | 426 | 436 | -0.34% | 63,200 | 120億1192万 | -3.96% | 15.48 | 2.09 |
11/27 | 437 | 440 | 436 | 438 | +0.11% | 47,600 | 120億5324万 | -4.27% | 15.53 | 2.1 |
11/26 | 440 | 444 | 436 | 437 | -1.02% | 37,600 | 120億3947万 | -4.79% | 15.51 | 2.1 |
11/25 | 445 | 448 | 440 | 442 | -1.01% | 53,600 | 121億6344万 | -4.23% | 15.67 | 2.12 |
11/22 | 446 | 450 | 444 | 446 | +0.11% | 46,600 | 122億8742万 | -3.67% | 15.83 | 2.14 |
11/21 | 450 | 453 | 444 | 446 | -0.89% | 36,600 | 122億7364万 | -3.78% | 15.81 | 2.14 |
11/20 | 450 | 451 | 445 | 450 | -0.11% | 35,800 | 123億8384万 | -2.92% | 15.95 | 2.16 |
11/19 | 451 | 453 | 446 | 450 | -0.22% | 33,000 | 123億9762万 | -3.02% | 15.97 | 2.16 |
11/18 | 449 | 454 | 448 | 451 | +0.22% | 38,200 | 124億2517万 | -2.38% | 16.01 | 2.17 |
11/15 | 453 | 455 | 449 | 450 | -0.66% | 66,800 | 123億9762万 | -2.17% | 15.97 | 2.16 |
11/14 | 445 | 455 | 445 | 453 | +0.89% | 50,200 | 124億8027万 | -0.88% | 16.08 | 2.18 |
11/13 | 455 | 455 | 444 | 449 | -0.77% | 28,600 | 123億7007万 | -0.88% | 15.94 | 2.16 |
11/12 | 451 | 453 | 435 | 453 | +0.44% | 96,800 | 124億6650万 | +0.56% | 16.06 | 2.17 |
11/11 | 452 | 458 | 450 | 451 | -0.77% | 37,000 | 124億1140万 | +0.78% | 15.99 | 2.16 |
11/08 | 450 | 456 | 450 | 454 | -1.2% | 31,400 | 125億782万 | +2.25% | 16.11 | 2.18 |
11/07 | 465 | 465 | 457 | 460 | -2.03% | 34,600 | 126億5935万 | +4.2% | 16.31 | 2.21 |
11/06 | 454 | 473 | 454 | 469 | +5.04% | 128,000 | 129億2108万 | +7.08% | 16.65 | 2.25 |
11/05 | 447 | 452 | 441 | 447 | +0.11% | 74,600 | 123億119万 | +2.88% | 15.85 | 2.14 |
11/01 | 455 | 455 | 438 | 446 | -2.41% | 125,600 | 122億8742万 | +3.24% | 15.83 | 2.14 |
10/31 | 460 | 465 | 456 | 457 | -0.98% | 54,400 | 125億9047万 | +6.53% | 16.22 | 2.2 |
10/30 | 466 | 471 | 461 | 462 | -1.81% | 82,600 | 127億1445万 | +8.33% | 16.38 | 2.22 |