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 |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 36,700 | 220億1889万 | +0.78% | 35.08 | 0.43 |
03/28 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 47,900 | 220億1889万 | +0.86% | 35.08 | 0.43 |
03/27 | 1,150 | 1,180 | 1,140 | 1,170 | 0% | 78,700 | 220億1889万 | +0.95% | 35.08 | 0.43 |
03/26 | 1,170 | 1,180 | 1,160 | 1,170 | +0.86% | 82,800 | 220億1889万 | +1.04% | 35.08 | 0.43 |
03/25 | 1,160 | 1,180 | 1,150 | 1,160 | +1.75% | 102,200 | 218億3069万 | +0.17% | 34.78 | 0.42 |
03/24 | 1,140 | 1,170 | 1,140 | 1,140 | +1.79% | 92,800 | 214億5430万 | -1.55% | 34.18 | 0.42 |
03/20 | 1,140 | 1,150 | 1,120 | 1,120 | -1.75% | 83,500 | 210億7791万 | -3.28% | 33.58 | 0.41 |
03/19 | 1,150 | 1,170 | 1,130 | 1,140 | 0% | 111,900 | 214億5430万 | -1.64% | 34.18 | 0.42 |
03/18 | 1,150 | 1,160 | 1,140 | 1,140 | +0.88% | 25,700 | 214億5430万 | -1.81% | 34.18 | 0.42 |
03/17 | 1,150 | 1,150 | 1,130 | 1,130 | -0.88% | 39,700 | 212億6611万 | -2.75% | 33.88 | 0.41 |
03/14 | 1,150 | 1,160 | 1,140 | 1,140 | -1.72% | 71,600 | 214億5430万 | -1.89% | 34.18 | 0.42 |
03/13 | 1,160 | 1,180 | 1,160 | 1,160 | 0% | 17,200 | 218億3069万 | -0.17% | 34.78 | 0.42 |
03/12 | 1,170 | 1,180 | 1,160 | 1,160 | -1.69% | 33,400 | 218億3069万 | 0% | 34.78 | 0.42 |
03/11 | 1,180 | 1,190 | 1,170 | 1,180 | +0.85% | 28,800 | 222億709万 | +1.9% | 35.38 | 0.43 |
03/10 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 20,000 | 220億1889万 | +1.12% | 35.08 | 0.43 |
03/07 | 1,190 | 1,200 | 1,170 | 1,190 | 0% | 42,100 | 223億9528万 | +2.85% | 35.68 | 0.43 |
03/06 | 1,170 | 1,190 | 1,160 | 1,190 | +2.59% | 57,000 | 223億9528万 | +3.03% | 35.68 | 0.43 |
03/05 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 22,300 | 218億3069万 | +0.43% | 34.78 | 0.42 |
03/04 | 1,140 | 1,170 | 1,140 | 1,170 | +1.74% | 33,700 | 220億1889万 | +1.3% | 35.08 | 0.43 |
03/03 | 1,150 | 1,160 | 1,120 | 1,150 | -1.71% | 74,900 | 216億4250万 | -0.43% | 34.48 | 0.42 |
02/28 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 39,600 | 220億1889万 | +1.12% | 35.08 | 0.43 |
02/27 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 43,300 | 220億1889万 | +1.04% | 35.08 | 0.43 |
02/26 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 46,000 | 220億1889万 | +0.86% | 35.08 | 0.43 |
02/25 | 1,170 | 1,180 | 1,160 | 1,170 | +0.86% | 47,400 | 220億1889万 | +0.52% | 35.08 | 0.43 |
02/24 | 1,160 | 1,180 | 1,160 | 1,160 | +0.87% | 62,400 | 218億3069万 | -0.68% | 34.78 | 0.42 |
02/21 | 1,150 | 1,160 | 1,150 | 1,150 | 0% | 18,200 | 216億4250万 | -1.79% | 34.48 | 0.42 |
02/20 | 1,150 | 1,170 | 1,140 | 1,150 | 0% | 53,300 | 216億4250万 | -2.13% | 34.48 | 0.42 |
02/19 | 1,150 | 1,160 | 1,150 | 1,150 | -0.86% | 20,400 | 216億4250万 | -2.46% | 34.48 | 0.42 |
02/18 | 1,150 | 1,170 | 1,140 | 1,160 | +0.87% | 53,900 | 218億3069万 | -1.86% | 34.78 | 0.42 |
02/17 | 1,150 | 1,150 | 1,120 | 1,150 | 0% | 61,100 | 216億4250万 | -2.87% | 34.48 | 0.42 |
02/14 | 1,160 | 1,160 | 1,130 | 1,150 | 0% | 71,300 | 216億4250万 | -3.2% | 34.48 | 0.42 |
02/13 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 32,600 | 216億4250万 | -3.44% | 34.48 | 0.42 |
02/12 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 40,700 | 222億709万 | -1.09% | 35.38 | 0.43 |
02/10 | 1,170 | 1,180 | 1,160 | 1,160 | +0.87% | 28,600 | 218億3069万 | -2.85% | 34.78 | 0.42 |
02/07 | 1,150 | 1,170 | 1,140 | 1,150 | +1.77% | 55,400 | 216億4250万 | -3.85% | 34.48 | 0.42 |
02/06 | 1,120 | 1,150 | 1,120 | 1,130 | +1.8% | 76,400 | 212億6611万 | -5.75% | 33.88 | 0.41 |
02/05 | 1,130 | 1,140 | 1,100 | 1,110 | +0.91% | 123,500 | 208億8972万 | -7.58% | 33.28 | 0.4 |
02/04 | 1,130 | 1,130 | 1,100 | 1,100 | -5.98% | 186,100 | 207億152万 | -8.64% | 32.98 | 0.4 |
02/03 | 1,180 | 1,180 | 1,150 | 1,170 | +0.86% | 129,100 | 220億1889万 | -2.99% | 35.08 | 0.43 |
01/31 | 1,160 | 1,170 | 1,140 | 1,160 | +0.87% | 68,100 | 218億3069万 | -3.81% | 34.78 | 0.42 |
01/30 | 1,170 | 1,170 | 1,140 | 1,150 | -3.36% | 159,800 | 216億4250万 | -4.72% | 34.48 | 0.42 |
01/29 | 1,170 | 1,200 | 1,170 | 1,190 | +2.59% | 73,200 | 223億9528万 | -1.57% | 35.68 | 0.43 |
01/28 | 1,180 | 1,190 | 1,160 | 1,160 | -0.85% | 118,100 | 218億3069万 | -3.97% | 34.78 | 0.42 |
01/27 | 1,170 | 1,190 | 1,160 | 1,170 | -2.5% | 155,400 | 220億1889万 | -3.23% | 35.08 | 0.43 |
01/24 | 1,200 | 1,220 | 1,190 | 1,200 | 0% | 79,200 | 225億8348万 | -0.91% | 35.98 | 0.44 |
01/23 | 1,220 | 1,240 | 1,200 | 1,200 | -1.64% | 134,100 | 225億8348万 | -0.99% | 35.98 | 0.44 |
01/22 | 1,250 | 1,250 | 1,220 | 1,220 | -2.4% | 168,500 | 229億5987万 | +0.49% | 36.58 | 0.45 |
01/21 | 1,260 | 1,270 | 1,250 | 1,250 | -1.57% | 101,200 | 235億2446万 | +2.8% | 37.48 | 0.46 |
01/20 | 1,260 | 1,270 | 1,250 | 1,270 | +1.6% | 232,100 | 239億85万 | +4.44% | 38.08 | 0.46 |
01/17 | 1,240 | 1,260 | 1,230 | 1,250 | +0.81% | 104,800 | 235億2446万 | +2.97% | 37.48 | 0.46 |
01/16 | 1,250 | 1,260 | 1,240 | 1,240 | -0.8% | 157,000 | 233億3626万 | +2.39% | 37.18 | 0.45 |
01/15 | 1,230 | 1,260 | 1,230 | 1,250 | +2.46% | 262,500 | 235億2446万 | +3.48% | 37.48 | 0.46 |
01/14 | 1,220 | 1,240 | 1,200 | 1,220 | -0.81% | 143,400 | 229億5987万 | +1.24% | 36.58 | 0.45 |
01/10 | 1,230 | 1,240 | 1,220 | 1,230 | 0% | 111,200 | 231億4806万 | +2.16% | 36.88 | 0.45 |
01/09 | 1,230 | 1,230 | 1,210 | 1,230 | 0% | 88,700 | 231億4806万 | +2.41% | 36.88 | 0.45 |
01/08 | 1,220 | 1,230 | 1,200 | 1,230 | +1.65% | 105,400 | 231億4806万 | +2.59% | 36.88 | 0.45 |
01/07 | 1,210 | 1,230 | 1,210 | 1,210 | 0% | 83,100 | 227億7167万 | +1.09% | 36.28 | 0.44 |
01/06 | 1,210 | 1,220 | 1,190 | 1,210 | 0% | 73,200 | 227億7167万 | +1.26% | 36.28 | 0.44 |
2013 |
12/30 | 1,200 | 1,220 | 1,190 | 1,210 | 0% | 113,500 | 227億7167万 | +1.34% | 36.28 | 0.44 |
12/27 | 1,190 | 1,210 | 1,180 | 1,210 | +1.68% | 182,000 | 227億7167万 | +1.51% | 36.28 | 0.44 |
12/26 | 1,180 | 1,200 | 1,170 | 1,190 | +1.71% | 138,100 | 223億9528万 | -0.17% | 35.68 | 0.43 |
12/25 | 1,150 | 1,170 | 1,140 | 1,170 | +1.74% | 145,800 | 220億1889万 | -1.85% | 35.08 | 0.43 |
12/24 | 1,180 | 1,180 | 1,140 | 1,150 | -2.54% | 199,500 | 216億4250万 | -3.52% | 34.48 | 0.42 |
12/20 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 102,400 | 222億709万 | -1.01% | 35.38 | 0.43 |
12/19 | 1,210 | 1,210 | 1,180 | 1,180 | -1.67% | 152,200 | 222億709万 | -1.01% | 35.38 | 0.43 |
12/18 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 138,000 | 225億8348万 | +0.76% | 35.98 | 0.44 |
12/17 | 1,190 | 1,200 | 1,180 | 1,180 | 0% | 122,100 | 222億709万 | -0.76% | 35.38 | 0.43 |
12/16 | 1,230 | 1,230 | 1,170 | 1,180 | -3.28% | 263,100 | 222億709万 | -0.67% | 35.38 | 0.43 |
12/13 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 182,700 | 229億5987万 | +2.78% | 36.58 | 0.45 |
12/12 | 1,230 | 1,240 | 1,220 | 1,220 | -2.4% | 136,900 | 229億5987万 | +3.04% | 36.58 | 0.45 |
12/11 | 1,270 | 1,270 | 1,200 | 1,250 | -2.34% | 402,900 | 235億2446万 | +5.84% | 37.48 | 0.46 |
12/10 | 1,250 | 1,290 | 1,250 | 1,280 | +3.23% | 515,100 | 240億8904万 | +8.75% | 38.38 | 0.47 |
12/09 | 1,220 | 1,260 | 1,190 | 1,240 | +2.48% | 510,500 | 233億3626万 | +5.89% | 37.18 | 0.45 |
12/06 | 1,180 | 1,230 | 1,170 | 1,210 | +1.68% | 360,900 | 227億7167万 | +3.68% | 36.28 | 0.44 |
12/05 | 1,170 | 1,210 | 1,170 | 1,190 | +2.59% | 417,500 | 223億9528万 | +2.15% | 35.68 | 0.43 |
12/04 | 1,170 | 1,180 | 1,160 | 1,160 | -1.69% | 82,400 | 218億3069万 | -0.34% | 34.78 | 0.42 |
12/03 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 176,800 | 222億709万 | +1.37% | 35.38 | 0.43 |
12/02 | 1,160 | 1,200 | 1,160 | 1,190 | +2.59% | 193,900 | 223億9528万 | +2.23% | 35.68 | 0.43 |
11/29 | 1,170 | 1,170 | 1,160 | 1,160 | -1.69% | 46,600 | 218億3069万 | -0.26% | 34.78 | 0.42 |
11/28 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 69,200 | 222億709万 | +1.37% | 35.38 | 0.43 |
11/27 | 1,160 | 1,180 | 1,150 | 1,170 | +0.86% | 148,800 | 220億1889万 | +0.6% | 35.08 | 0.43 |
11/26 | 1,180 | 1,180 | 1,160 | 1,160 | -2.52% | 111,600 | 218億3069万 | -0.34% | 34.78 | 0.42 |
11/25 | 1,180 | 1,190 | 1,170 | 1,190 | +1.71% | 84,000 | 223億9528万 | +2.15% | 35.68 | 0.43 |
11/22 | 1,180 | 1,190 | 1,170 | 1,170 | -1.68% | 88,300 | 220億1889万 | +0.52% | 35.08 | 0.43 |
11/21 | 1,190 | 1,190 | 1,170 | 1,190 | 0% | 133,700 | 223億9528万 | +2.23% | 35.68 | 0.43 |
11/20 | 1,170 | 1,190 | 1,160 | 1,190 | +1.71% | 152,400 | 223億9528万 | +2.23% | 35.68 | 0.43 |
11/19 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 65,600 | 220億1889万 | +0.52% | 35.08 | 0.43 |
11/18 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 79,400 | 220億1889万 | +0.6% | 35.08 | 0.43 |
11/15 | 1,150 | 1,170 | 1,150 | 1,170 | +0.86% | 65,100 | 220億1889万 | +0.69% | 35.08 | 0.43 |
11/14 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 66,800 | 218億3069万 | -0.09% | 34.78 | 0.42 |
11/13 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 45,000 | 216億4250万 | -0.86% | 34.48 | 0.42 |
11/12 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 66,100 | 216億4250万 | -0.78% | 34.48 | 0.42 |
11/11 | 1,150 | 1,150 | 1,140 | 1,150 | +0.88% | 41,800 | 216億4250万 | -0.69% | 34.48 | 0.42 |
11/08 | 1,140 | 1,150 | 1,130 | 1,140 | -0.87% | 41,900 | 214億5430万 | -1.47% | 34.18 | 0.42 |
11/07 | 1,150 | 1,160 | 1,140 | 1,150 | -0.86% | 29,300 | 216億4250万 | -0.61% | 34.48 | 0.42 |
11/06 | 1,130 | 1,160 | 1,130 | 1,160 | +2.65% | 63,300 | 218億3069万 | +0.35% | 34.78 | 0.42 |
11/05 | 1,160 | 1,160 | 1,130 | 1,130 | -0.88% | 32,100 | 212億6611万 | -2.16% | 33.88 | 0.41 |
11/01 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 81,800 | 214億5430万 | -1.38% | 34.18 | 0.42 |
10/31 | 1,160 | 1,170 | 1,150 | 1,160 | -0.85% | 46,300 | 218億3069万 | +0.35% | 34.78 | 0.42 |
10/30 | 1,170 | 1,170 | 1,150 | 1,170 | +0.86% | 56,800 | 220億1889万 | +1.39% | 35.08 | 0.43 |