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 | 11/1, 株式分割 1→2 |
2014 |
03/31 | 387 | 399 | 382 | 399 | +4.31% | 39,200 | 78億3173万 | +6.4% | 31.25 | 0.79 |
03/28 | 382 | 383 | 376 | 383 | +0.66% | 17,600 | 75億786万 | +2.55% | 29.95 | 0.75 |
03/27 | 363 | 380 | 359 | 380 | +1.33% | 41,400 | 74億5879万 | +2.43% | 29.76 | 0.75 |
03/26 | 380 | 380 | 374 | 375 | 0% | 47,400 | 73億6065万 | +1.35% | 29.37 | 0.74 |
03/25 | 372 | 375 | 371 | 375 | +0.94% | 22,600 | 73億6065万 | +1.63% | 29.37 | 0.74 |
03/24 | 371 | 373 | 370 | 372 | -0.13% | 20,800 | 72億9195万 | +1.23% | 29.09 | 0.73 |
03/20 | 374 | 377 | 372 | 372 | -0.53% | 14,200 | 73億176万 | +1.92% | 29.13 | 0.73 |
03/19 | 383 | 383 | 370 | 374 | -2.6% | 30,000 | 73億4102万 | +2.75% | 29.29 | 0.74 |
03/18 | 385 | 385 | 375 | 384 | +2.13% | 21,200 | 75億3730万 | +6.08% | 30.07 | 0.76 |
03/17 | 382 | 383 | 376 | 376 | -3.22% | 24,400 | 73億8027万 | +4.44% | 29.44 | 0.74 |
03/14 | 393 | 395 | 380 | 389 | -2.63% | 28,600 | 76億2563万 | +8.52% | 30.42 | 0.77 |
03/13 | 400 | 400 | 396 | 399 | 0% | 13,800 | 78億3173万 | +12.08% | 31.25 | 0.79 |
03/12 | 400 | 400 | 398 | 399 | +0.25% | 24,600 | 78億3173万 | +13.35% | 31.25 | 0.79 |
03/11 | 395 | 401 | 395 | 398 | +0.38% | 29,400 | 78億1210万 | +14.04% | 31.17 | 0.78 |
03/10 | 398 | 404 | 395 | 397 | -1.37% | 46,200 | 77億8266万 | +14.6% | 31.05 | 0.78 |
03/07 | 395 | 420 | 393 | 402 | +2.42% | 74,600 | 78億9061万 | +16.86% | 31.48 | 0.79 |
03/06 | 380 | 395 | 380 | 393 | +1.55% | 55,400 | 77億414万 | +14.77% | 30.74 | 0.77 |
03/05 | 380 | 393 | 376 | 387 | +3.07% | 168,400 | 75億8637万 | +13.34% | 30.27 | 0.76 |
03/04 | 383 | 388 | 371 | 375 | +9.33% | 253,400 | 73億6065万 | +10.29% | 29.37 | 0.74 |
03/03 | 347 | 347 | 340 | 343 | -0.29% | 21,800 | 67億3254万 | +1.18% | 26.86 | 0.68 |
02/28 | 348 | 348 | 343 | 344 | -0.29% | 12,200 | 67億5216万 | +1.47% | 26.94 | 0.68 |
02/27 | 347 | 349 | 344 | 345 | -0.58% | 8,200 | 67億7179万 | +1.47% | 27.02 | 0.68 |
02/26 | 348 | 349 | 345 | 347 | +1.46% | 19,200 | 68億1105万 | +2.06% | 27.17 | 0.68 |
02/25 | 339 | 343 | 339 | 342 | +0.88% | 7,200 | 67億1291万 | +0.29% | 26.78 | 0.67 |
02/24 | 340 | 345 | 339 | 339 | -0.15% | 9,800 | 66億5402万 | -0.88% | 26.55 | 0.67 |
02/21 | 339 | 341 | 335 | 340 | +0.3% | 4,000 | 66億6384万 | -1.02% | 26.59 | 0.67 |
02/20 | 342 | 342 | 334 | 339 | -0.44% | 6,400 | 66億4421万 | -1.31% | 26.51 | 0.67 |
02/19 | 334 | 340 | 334 | 340 | -2.16% | 1,600 | 66億7365万 | -1.16% | 26.63 | 0.67 |
02/18 | 333 | 348 | 331 | 348 | +4.04% | 7,200 | 68億2086万 | +1.02% | 27.21 | 0.68 |
02/17 | 330 | 335 | 330 | 334 | +1.21% | 4,200 | 65億5588万 | -2.91% | 26.16 | 0.66 |
02/14 | 336 | 336 | 329 | 330 | -2.37% | 13,400 | 64億7737万 | -4.07% | 25.84 | 0.65 |
02/13 | 340 | 343 | 335 | 338 | +0.9% | 13,400 | 66億3439万 | -2.03% | 26.47 | 0.67 |
02/12 | 337 | 337 | 334 | 335 | +0.6% | 4,800 | 65億7551万 | -2.9% | 26.23 | 0.66 |
02/10 | 337 | 337 | 330 | 333 | +1.06% | 4,600 | 65億3625万 | -3.48% | 26.08 | 0.66 |
02/07 | 327 | 336 | 323 | 330 | +2.65% | 7,600 | 64億6755万 | -4.49% | 25.8 | 0.65 |
02/06 | 315 | 322 | 314 | 321 | +2.39% | 16,800 | 63億71万 | -6.96% | 25.14 | 0.63 |
02/05 | 312 | 320 | 312 | 314 | +0.97% | 19,000 | 61億5350万 | -9.13% | 24.55 | 0.62 |
02/04 | 310 | 328 | 305 | 311 | -4.02% | 38,800 | 60億9461万 | -10% | 24.32 | 0.61 |
02/03 | 338 | 342 | 324 | 324 | -6.1% | 38,800 | 63億4978万 | -6.23% | 25.33 | 0.64 |
01/31 | 350 | 350 | 343 | 345 | -3.09% | 27,000 | 67億6198万 | +0.15% | 26.98 | 0.68 |
01/30 | 356 | 356 | 349 | 356 | -2.07% | 14,400 | 69億7789万 | +3.64% | 27.84 | 0.7 |
01/29 | 360 | 365 | 360 | 363 | +1.82% | 19,200 | 71億2510万 | +6.76% | 28.43 | 0.72 |
01/28 | 350 | 357 | 349 | 357 | +1.71% | 18,200 | 69億9752万 | +5.47% | 27.92 | 0.7 |
01/27 | 359 | 359 | 347 | 351 | -2.23% | 43,000 | 68億7975万 | +4.32% | 27.45 | 0.69 |
01/24 | 355 | 363 | 354 | 359 | +0.84% | 15,800 | 70億3678万 | +7.34% | 28.07 | 0.71 |
01/23 | 364 | 364 | 356 | 356 | -1.66% | 19,600 | 69億7789万 | +7.08% | 27.84 | 0.7 |
01/22 | 365 | 365 | 358 | 362 | +0.14% | 15,600 | 70億9566万 | +9.55% | 28.31 | 0.71 |
01/21 | 366 | 368 | 361 | 361 | -0.41% | 35,000 | 70億8585万 | +10.06% | 28.27 | 0.71 |
01/20 | 361 | 363 | 358 | 363 | +0.55% | 20,200 | 71億1529万 | +11.2% | 28.39 | 0.71 |
01/17 | 355 | 361 | 355 | 361 | +1.69% | 22,200 | 70億7603万 | +11.27% | 28.23 | 0.71 |
01/16 | 358 | 365 | 348 | 355 | -0.28% | 70,400 | 69億5826万 | +10.44% | 27.76 | 0.7 |
01/15 | 348 | 356 | 346 | 356 | +2.45% | 55,600 | 69億7789万 | +11.44% | 27.84 | 0.7 |
01/14 | 344 | 347 | 343 | 347 | +0.58% | 19,800 | 68億1105万 | +9.46% | 27.17 | 0.68 |
01/10 | 346 | 346 | 343 | 345 | +0.88% | 14,200 | 67億7179万 | +9.52% | 27.02 | 0.68 |
01/09 | 343 | 348 | 341 | 342 | -0.15% | 27,200 | 67億1291万 | +9.27% | 26.78 | 0.67 |
01/08 | 338 | 343 | 338 | 343 | +1.48% | 19,400 | 67億2272万 | +9.78% | 26.82 | 0.68 |
01/07 | 343 | 343 | 336 | 338 | -1.46% | 21,800 | 66億2458万 | +8.87% | 26.43 | 0.67 |
01/06 | 348 | 349 | 339 | 343 | 0% | 40,600 | 67億2272万 | +10.84% | 26.82 | 0.68 |
01/01 | 株式分割 1→2 |
2013 |
12/30 | 334 | 344 | 334 | 343 | +4.74% | 52,400 | 67億2272万 | +11.56% | 26.82 | 0.68 |
12/27 | 324 | 328 | 323 | 327 | +3.15% | 50,800 | 64億1848万 | +6.86% | 25.61 | 0.64 |
12/26 | 314 | 317 | 314 | 317 | +3.09% | 52,000 | 62億2220万 | +3.93% | 24.82 | 0.62 |
12/25 | 306 | 308 | 306 | 308 | +0.57% | 51,200 | 60億3573万 | +0.82% | 24.08 | 0.61 |
12/24 | 306 | 308 | 305 | 306 | -0.16% | 48,400 | 60億138万 | +0.25% | 23.94 | 0.6 |
12/20 | 305 | 307 | 305 | 306 | +0.33% | 34,800 | 60億1119万 | +0.08% | 23.98 | 0.6 |
12/19 | 305 | 307 | 305 | 305 | +0.41% | 29,200 | 59億9156万 | +0.08% | 23.9 | 0.6 |
12/18 | 305 | 306 | 304 | 304 | -0.33% | 34,800 | 59億6703万 | +0.33% | 23.81 | 0.6 |
12/17 | 304 | 306 | 304 | 305 | +0.33% | 20,800 | 59億8666万 | +0.99% | 23.88 | 0.6 |
12/16 | 308 | 308 | 304 | 304 | 0% | 39,600 | 59億6703万 | +1.33% | 23.81 | 0.6 |
12/13 | 305 | 307 | 304 | 304 | -0.16% | 15,200 | 59億6703万 | +2.01% | 23.81 | 0.6 |
12/12 | 303 | 305 | 303 | 305 | -0.41% | 18,000 | 59億7684万 | +2.53% | 23.85 | 0.6 |
12/11 | 308 | 308 | 302 | 306 | -0.57% | 24,400 | 60億138万 | +3.64% | 23.94 | 0.6 |
12/10 | 304 | 309 | 304 | 308 | -0.4% | 37,600 | 60億3573万 | +4.95% | 24.08 | 0.61 |
12/09 | 311 | 312 | 308 | 309 | +0.41% | 31,200 | 60億6026万 | +6.1% | 24.18 | 0.61 |
12/06 | 306 | 309 | 304 | 308 | +0.65% | 20,800 | 60億3573万 | +6.03% | 24.08 | 0.61 |
12/05 | 302 | 306 | 302 | 306 | +0.99% | 20,800 | 59億9647万 | +6.08% | 23.92 | 0.6 |
12/04 | 301 | 303 | 300 | 303 | -0.25% | 16,800 | 59億3759万 | +5.77% | 23.69 | 0.6 |
12/03 | 298 | 303 | 298 | 303 | +1.25% | 35,200 | 59億5231万 | +6.78% | 23.75 | 0.6 |
12/02 | 299 | 300 | 298 | 300 | 0% | 28,000 | 58億7870万 | +5.83% | 23.45 | 0.59 |
11/29 | 298 | 300 | 298 | 300 | 0% | 19,600 | 58億7870万 | +6.58% | 23.45 | 0.59 |
11/28 | 300 | 301 | 300 | 300 | +0.08% | 14,800 | 58億7870万 | +6.96% | 23.45 | 0.59 |
11/27 | 306 | 306 | 296 | 299 | -2.21% | 54,000 | 58億7379万 | +7.64% | 23.43 | 0.59 |
11/26 | 310 | 310 | 306 | 306 | -0.24% | 32,800 | 60億629万 | +10.87% | 23.96 | 0.6 |
11/25 | 302 | 308 | 302 | 307 | +0.82% | 54,000 | 60億2101万 | +11.95% | 24.02 | 0.6 |
11/22 | 310 | 311 | 300 | 304 | -0.65% | 86,000 | 59億7194万 | +12.27% | 23.83 | 0.6 |
11/21 | 313 | 313 | 305 | 306 | -2.08% | 58,800 | 60億1119万 | +13.85% | 23.98 | 0.6 |
11/20 | 320 | 320 | 313 | 313 | 0% | 62,000 | 61億3878万 | +17.13% | 24.49 | 0.62 |
11/19 | 350 | 350 | 305 | 313 | -8.55% | 562,000 | 61億3878万 | +18.02% | 24.49 | 0.62 |
11/18 | 342 | 342 | 342 | 342 | +28.09% | 228,800 | 67億1291万 | +30.53% | 26.78 | 0.67 |
11/15 | 263 | 268 | 263 | 267 | +1.42% | 16,000 | 52億4078万 | +3.49% | 20.91 | 0.53 |
11/14 | 263 | 264 | 263 | 263 | +0.19% | 20,800 | 51億6717万 | +2.03% | 20.62 | 0.52 |
11/13 | 265 | 266 | 262 | 263 | -0.38% | 13,600 | 51億5736万 | +2.24% | 20.58 | 0.52 |
11/12 | 265 | 265 | 263 | 264 | -0.28% | 14,800 | 51億7699万 | +3.03% | 20.65 | 0.52 |
11/11 | 265 | 265 | 264 | 265 | +0.57% | 4,800 | 51億9171万 | +3.32% | 20.71 | 0.52 |
11/08 | 260 | 264 | 259 | 263 | +1.35% | 18,000 | 51億6226万 | +2.73% | 20.6 | 0.52 |
11/07 | 263 | 263 | 260 | 260 | -0.48% | 4,400 | 50億9356万 | +1.37% | 20.32 | 0.51 |
11/06 | 265 | 265 | 258 | 261 | -0.86% | 21,600 | 51億1810万 | +1.86% | 20.42 | 0.51 |
11/05 | 265 | 265 | 263 | 263 | -0.09% | 29,600 | 51億6226万 | +2.73% | 20.6 | 0.52 |
11/01 | 267 | 272 | 262 | 263 | +0.67% | 86,000 | 51億6717万 | +3.24% | 20.62 | 0.52 |
10/31 | 259 | 264 | 259 | 262 | +0.97% | 27,200 | 51億3282万 | +2.55% | 20.48 | 0.52 |
10/30 | 266 | 266 | 258 | 259 | -2.08% | 39,200 | 50億8375万 | +1.57% | 20.28 | 0.51 |