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 |
---|
2019 | 3/1, 株式分割 1→2 |
2014 |
03/31 | 425 | 426 | 418 | 419 | -0.24% | 44,400 | 241億3440万 | -4.56% | 11.23 | 1.2 |
03/28 | 412 | 422 | 408 | 420 | +2.82% | 80,800 | 241億9200万 | -4.98% | 11.25 | 1.2 |
03/27 | 413 | 419 | 400 | 409 | +0.49% | 128,800 | 235億2960万 | -7.79% | 10.94 | 1.17 |
03/26 | 408 | 408 | 401 | 407 | +0.49% | 70,200 | 234億1440万 | -8.86% | 10.89 | 1.16 |
03/25 | 412 | 413 | 403 | 405 | -1.94% | 94,800 | 232億9920万 | -9.71% | 10.84 | 1.16 |
03/24 | 413 | 439 | 407 | 413 | +3.13% | 144,800 | 237億6000万 | -8.13% | 11.05 | 1.18 |
03/20 | 413 | 415 | 397 | 400 | -4.19% | 174,200 | 230億4000万 | -11.31% | 10.72 | 1.15 |
03/19 | 425 | 428 | 416 | 418 | -0.24% | 51,200 | 240億4800万 | -7.63% | 11.19 | 1.2 |
03/18 | 417 | 424 | 413 | 419 | +0.6% | 111,800 | 241億560万 | -7.41% | 11.21 | 1.2 |
03/17 | 429 | 430 | 412 | 416 | -3.48% | 73,400 | 239億6160万 | -8.37% | 11.14 | 1.19 |
03/14 | 450 | 450 | 430 | 431 | -4.33% | 79,200 | 248億2560万 | -5.07% | 11.55 | 1.23 |
03/13 | 456 | 456 | 449 | 451 | -0.77% | 82,600 | 259億4880万 | -0.77% | 12.07 | 1.29 |
03/12 | 459 | 462 | 454 | 454 | -2.05% | 64,800 | 261億5040万 | +0.22% | 12.16 | 1.3 |
03/11 | 458 | 467 | 458 | 464 | +0.22% | 97,000 | 266億9760万 | +2.77% | 12.42 | 1.33 |
03/10 | 455 | 463 | 454 | 463 | +1.98% | 116,600 | 266億4000万 | +2.78% | 12.39 | 1.32 |
03/07 | 453 | 459 | 448 | 454 | -0.55% | 85,800 | 261億2160万 | +1% | 12.15 | 1.3 |
03/06 | 455 | 459 | 446 | 456 | +1.33% | 100,000 | 262億6560万 | +1.33% | 12.22 | 1.31 |
03/05 | 452 | 454 | 443 | 450 | +1.01% | 118,800 | 259億2000万 | -0.22% | 12.06 | 1.29 |
03/04 | 450 | 451 | 440 | 446 | -1.87% | 75,200 | 256億6080万 | -1.66% | 11.94 | 1.28 |
03/03 | 453 | 455 | 438 | 454 | -1.3% | 117,400 | 261億5040万 | 0% | 12.16 | 1.3 |
02/28 | 466 | 466 | 458 | 460 | -1.29% | 78,200 | 264億9600万 | +0.88% | 12.32 | 1.32 |
02/27 | 475 | 475 | 465 | 466 | -1.38% | 112,000 | 268億4160万 | +1.75% | 12.48 | 1.33 |
02/26 | 470 | 477 | 464 | 473 | +0.53% | 116,000 | 272億1600万 | +2.72% | 12.66 | 1.35 |
02/25 | 479 | 479 | 468 | 470 | -0.63% | 116,600 | 270億7200万 | +1.73% | 12.59 | 1.35 |
02/24 | 479 | 485 | 466 | 473 | 0% | 256,200 | 272億4480万 | +2.16% | 12.67 | 1.35 |
02/21 | 468 | 486 | 464 | 473 | +2.05% | 397,000 | 272億4480万 | +1.72% | 12.67 | 1.35 |
02/20 | 473 | 482 | 459 | 464 | -0.32% | 328,000 | 266億9760万 | -0.54% | 12.42 | 1.33 |
02/19 | 454 | 465 | 449 | 465 | +1.2% | 154,600 | 267億8400万 | -0.64% | 12.46 | 1.33 |
02/18 | 449 | 460 | 446 | 460 | +2.34% | 99,600 | 264億6720万 | -2.03% | 12.31 | 1.32 |
02/17 | 442 | 454 | 433 | 449 | +2.16% | 196,000 | 258億6240万 | -4.47% | 12.03 | 1.29 |
02/14 | 440 | 444 | 429 | 440 | +3.41% | 211,200 | 253億1520万 | -7.08% | 11.77 | 1.26 |
02/13 | 443 | 443 | 425 | 425 | -3.63% | 98,800 | 244億8000万 | -10.53% | 11.39 | 1.22 |
02/12 | 450 | 451 | 440 | 441 | -1.67% | 91,600 | 254億160万 | -7.35% | 11.81 | 1.26 |
02/10 | 440 | 449 | 437 | 449 | +3.7% | 88,400 | 258億3360万 | -6.17% | 12.02 | 1.28 |
02/07 | 438 | 438 | 428 | 433 | -0.12% | 108,000 | 249億1200万 | -9.71% | 11.59 | 1.24 |
02/06 | 415 | 438 | 411 | 433 | +3.46% | 112,800 | 249億4080万 | -9.98% | 11.6 | 1.24 |
02/05 | 423 | 430 | 406 | 419 | +1.95% | 161,000 | 241億560万 | -13.17% | 11.21 | 1.2 |
02/04 | 405 | 425 | 389 | 411 | -2.38% | 428,800 | 236億4480万 | -15.01% | 11 | 1.18 |
02/03 | 433 | 436 | 419 | 421 | -4.43% | 305,800 | 242億2080万 | -13.3% | 11.27 | 1.2 |
01/31 | 466 | 470 | 434 | 440 | -7.76% | 534,200 | 253億4400万 | -9.47% | 11.79 | 1.26 |
01/30 | 486 | 488 | 472 | 477 | -3.25% | 220,000 | 274億7520万 | -2.05% | 12.78 | 1.37 |
01/29 | 489 | 498 | 489 | 493 | +2.18% | 142,600 | 283億9680万 | +1.44% | 13.21 | 1.41 |
01/28 | 485 | 501 | 483 | 483 | +0.1% | 208,600 | 277億9200万 | -0.52% | 12.93 | 1.38 |
01/27 | 485 | 490 | 481 | 482 | -4.17% | 285,200 | 277億6320万 | -0.41% | 12.91 | 1.38 |
01/24 | 500 | 506 | 495 | 503 | -0.4% | 214,800 | 289億7280万 | +4.14% | 13.48 | 1.44 |
01/23 | 520 | 522 | 505 | 505 | -1.94% | 213,800 | 290億8800万 | +4.77% | 13.53 | 1.45 |
01/22 | 520 | 526 | 504 | 515 | -0.68% | 327,800 | 296億6400万 | +7.07% | 13.8 | 1.47 |
01/21 | 517 | 526 | 516 | 519 | +0.19% | 329,000 | 298億6560万 | +8.02% | 13.89 | 1.48 |
01/20 | 503 | 521 | 503 | 518 | +2.88% | 299,200 | 298億800万 | +8.26% | 13.86 | 1.48 |
01/17 | 498 | 505 | 498 | 503 | +1% | 136,400 | 289億7280万 | +5.89% | 13.48 | 1.44 |
01/16 | 512 | 519 | 498 | 498 | -2.45% | 284,600 | 286億8480万 | +5.06% | 13.34 | 1.43 |
01/15 | 506 | 511 | 497 | 511 | +3.97% | 364,000 | 294億480万 | +8.16% | 13.68 | 1.46 |
01/14 | 488 | 503 | 470 | 491 | -2.39% | 392,200 | 282億8160万 | +4.47% | 13.15 | 1.41 |
01/10 | 509 | 509 | 493 | 503 | -0.89% | 256,800 | 289億7280万 | +7.25% | 13.48 | 1.44 |
01/09 | 490 | 510 | 488 | 508 | +4.1% | 680,200 | 292億3200万 | +8.67% | 13.6 | 1.45 |
01/08 | 469 | 488 | 469 | 488 | +3.28% | 275,400 | 280億8000万 | +5.06% | 13.06 | 1.4 |
01/07 | 482 | 482 | 465 | 472 | -2.07% | 136,200 | 271億8720万 | +1.94% | 12.65 | 1.35 |
01/06 | 478 | 485 | 474 | 482 | +1.47% | 300,600 | 277億6320万 | +4.33% | 12.91 | 1.38 |
2013 |
12/30 | 469 | 477 | 464 | 475 | +1.17% | 233,800 | 273億6000万 | +3.26% | 12.87 | 1.38 |
12/27 | 469 | 474 | 460 | 470 | -0.42% | 196,200 | 270億4320万 | +2.29% | 12.72 | 1.36 |
12/26 | 450 | 472 | 450 | 472 | +6.55% | 288,800 | 271億5840万 | +2.95% | 12.77 | 1.37 |
12/25 | 448 | 450 | 438 | 443 | -1.45% | 470,600 | 254億8800万 | -3.17% | 11.99 | 1.28 |
12/24 | 454 | 458 | 449 | 449 | -1.43% | 232,600 | 258億6240万 | -1.97% | 12.16 | 1.3 |
12/20 | 468 | 468 | 450 | 456 | -1.51% | 414,400 | 262億3680万 | -0.55% | 12.34 | 1.32 |
12/19 | 463 | 468 | 462 | 463 | +0.11% | 190,000 | 266億4000万 | +0.98% | 12.53 | 1.34 |
12/18 | 460 | 466 | 460 | 462 | +0.11% | 165,200 | 266億1120万 | +0.87% | 12.51 | 1.34 |
12/17 | 461 | 468 | 460 | 462 | +0.65% | 160,400 | 265億8240万 | +0.98% | 12.5 | 1.34 |
12/16 | 469 | 472 | 458 | 459 | -1.08% | 217,400 | 264億960万 | +0.55% | 12.42 | 1.33 |
12/13 | 465 | 469 | 461 | 464 | 0% | 168,200 | 266億9760万 | +1.87% | 12.55 | 1.34 |
12/12 | 475 | 475 | 463 | 464 | -3.24% | 346,000 | 266億9760万 | +2.09% | 12.55 | 1.34 |
12/11 | 486 | 488 | 473 | 479 | -2.24% | 317,800 | 275億9040万 | +5.74% | 12.97 | 1.39 |
12/10 | 469 | 491 | 466 | 490 | +5.49% | 848,200 | 282億2400万 | +8.65% | 13.27 | 1.42 |
12/09 | 470 | 470 | 463 | 465 | +0.43% | 242,200 | 267億5520万 | +3.45% | 12.58 | 1.34 |
12/06 | 460 | 463 | 456 | 463 | +1.54% | 256,800 | 266億4000万 | +3.47% | 12.53 | 1.34 |
12/05 | 461 | 470 | 456 | 456 | -0.44% | 367,000 | 262億3680万 | +2.13% | 12.34 | 1.32 |
12/04 | 455 | 458 | 450 | 458 | -0.33% | 202,200 | 263億5200万 | +2.58% | 12.39 | 1.32 |
12/03 | 466 | 466 | 458 | 459 | -0.76% | 200,400 | 264億3840万 | +2.46% | 12.43 | 1.33 |
12/02 | 462 | 474 | 461 | 463 | +1.65% | 776,600 | 266億4000万 | +2.78% | 12.53 | 1.34 |
11/29 | 451 | 457 | 447 | 455 | +2.02% | 182,400 | 262億800万 | +0.44% | 12.32 | 1.32 |
11/28 | 447 | 450 | 440 | 446 | -0.34% | 164,600 | 256億8960万 | -2.19% | 12.08 | 1.29 |
11/27 | 452 | 458 | 443 | 448 | -1.21% | 199,400 | 257億7600万 | -2.08% | 12.12 | 1.3 |
11/26 | 440 | 457 | 440 | 453 | +2.95% | 323,400 | 260億9280万 | -1.09% | 12.27 | 1.31 |
11/25 | 439 | 444 | 436 | 440 | +0.46% | 168,000 | 253億4400万 | -4.14% | 11.92 | 1.27 |
11/22 | 456 | 456 | 436 | 438 | -3.1% | 301,000 | 252億2880万 | -4.78% | 11.86 | 1.27 |
11/21 | 450 | 461 | 447 | 452 | -0.33% | 318,600 | 260億3520万 | -1.95% | 12.24 | 1.31 |
11/20 | 456 | 469 | 446 | 454 | +0.44% | 854,200 | 261億2160万 | -1.63% | 12.28 | 1.31 |
11/19 | 466 | 467 | 445 | 452 | -3.32% | 430,400 | 260億640万 | -2.06% | 12.23 | 1.31 |
11/18 | 450 | 467 | 446 | 467 | +4.47% | 576,400 | 268億9920万 | +1.3% | 12.65 | 1.35 |
11/15 | 451 | 451 | 441 | 447 | -0.33% | 239,000 | 257億4720万 | -2.83% | 12.11 | 1.29 |
11/14 | 446 | 454 | 441 | 449 | +0.9% | 161,800 | 258億3360万 | -2.5% | 12.15 | 1.3 |
11/13 | 442 | 445 | 437 | 445 | +0.68% | 168,800 | 256億320万 | -3.16% | 12.04 | 1.29 |
11/12 | 435 | 446 | 433 | 442 | +1.85% | 247,800 | 254億3040万 | -3.6% | 11.96 | 1.28 |
11/11 | 435 | 437 | 428 | 434 | +0.23% | 196,200 | 249億6960万 | -5.35% | 11.74 | 1.26 |
11/08 | 430 | 440 | 430 | 433 | -1.7% | 172,200 | 249億1200万 | -5.57% | 11.71 | 1.25 |
11/07 | 437 | 455 | 435 | 440 | -0.34% | 228,600 | 253億4400万 | -4.14% | 11.92 | 1.27 |
11/06 | 427 | 443 | 427 | 442 | +2.79% | 181,800 | 254億3040万 | -3.81% | 11.96 | 1.28 |
11/05 | 435 | 437 | 420 | 430 | +0.35% | 227,600 | 247億3920万 | -6.43% | 11.63 | 1.24 |
11/01 | 434 | 440 | 409 | 428 | -1.04% | 481,000 | 246億5280万 | -6.96% | 11.59 | 1.24 |
10/31 | 443 | 455 | 431 | 433 | -2.15% | 442,800 | 249億1200万 | -6.18% | 11.71 | 1.25 |
10/30 | 458 | 460 | 433 | 442 | -12.91% | 1,172,000 | 254億5920万 | -4.33% | 11.97 | 1.28 |