PER
2014/03/11~2014/11/14
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 |
---|
2014 |
11/14 | 283 | 283 | 283 | 283 | +1.07% | 300 | 11億7413万 | +2.91% | 6.85 | 1.11 |
11/12 | 280 | 280 | 280 | 280 | 0% | 200 | 11億6169万 | +2.19% | 6.78 | 1.1 |
11/11 | 280 | 280 | 280 | 280 | -1.06% | 300 | 11億6169万 | +2.19% | 6.78 | 1.1 |
11/07 | 275 | 283 | 275 | 283 | 0% | 200 | 11億7413万 | +3.28% | 6.85 | 1.11 |
11/06 | 274 | 283 | 274 | 283 | +2.91% | 400 | 11億7413万 | +3.66% | 6.85 | 1.11 |
11/05 | 275 | 275 | 275 | 275 | -0.36% | 100 | 11億4094万 | +0.73% | 6.66 | 1.08 |
11/04 | 280 | 280 | 275 | 276 | -2.82% | 1,400 | 11億4509万 | +1.1% | 6.68 | 1.09 |
10/29 | 275 | 284 | 275 | 284 | +5.19% | 400 | 11億7828万 | +4.03% | 6.87 | 1.12 |
10/28 | 270 | 270 | 270 | 270 | 0% | 200 | 11億2020万 | -0.74% | 6.53 | 1.06 |
10/24 | 270 | 270 | 270 | 270 | 0% | 100 | 11億2020万 | -0.74% | 6.53 | 1.06 |
10/23 | 270 | 270 | 270 | 270 | 0% | 200 | 11億2020万 | -0.74% | 6.53 | 1.06 |
10/22 | 270 | 270 | 270 | 270 | +0.75% | 200 | 11億2020万 | -1.1% | 6.53 | 1.06 |
10/21 | 280 | 280 | 268 | 268 | -5.63% | 600 | 11億1190万 | -1.83% | 6.49 | 1.06 |
10/20 | 284 | 284 | 284 | 284 | +0.35% | 100 | 11億7828万 | +4.03% | 6.87 | 1.12 |
10/17 | 280 | 283 | 280 | 283 | +4.81% | 200 | 11億7413万 | +3.66% | 6.85 | 1.11 |
10/16 | 270 | 270 | 270 | 270 | +1.89% | 200 | 11億2020万 | -1.1% | 6.53 | 1.06 |
10/15 | 265 | 265 | 265 | 265 | -0.38% | 300 | 10億9945万 | -2.93% | 6.41 | 1.04 |
10/14 | 268 | 268 | 266 | 266 | -3.97% | 500 | 11億360万 | -2.56% | 6.44 | 1.05 |
10/10 | 266 | 277 | 266 | 277 | +2.59% | 400 | 11億4924万 | +1.47% | 6.7 | 1.09 |
10/09 | 270 | 270 | 270 | 270 | -1.82% | 900 | 11億2020万 | -1.1% | 6.53 | 1.06 |
10/08 | 275 | 275 | 275 | 275 | +2.23% | 400 | 11億4094万 | +0.36% | 6.66 | 1.08 |
10/03 | 269 | 269 | 269 | 269 | -1.82% | 200 | 11億1605万 | -1.82% | 6.51 | 1.06 |
10/01 | 270 | 274 | 270 | 274 | -0.72% | 600 | 11億3679万 | 0% | 6.63 | 1.08 |
09/30 | 276 | 276 | 276 | 276 | +0.73% | 200 | 11億4509万 | +0.73% | 6.68 | 1.09 |
09/29 | 274 | 274 | 274 | 274 | +1.48% | 100 | 11億3679万 | 0% | 6.63 | 1.08 |
09/25 | 271 | 271 | 270 | 270 | 0% | 200 | 11億2020万 | -1.46% | 6.53 | 1.06 |
09/18 | 270 | 270 | 270 | 270 | 0% | 100 | 11億2020万 | -1.46% | 6.53 | 1.06 |
09/17 | 270 | 270 | 270 | 270 | -1.46% | 200 | 11億2020万 | -1.82% | 6.53 | 1.06 |
09/16 | 274 | 274 | 274 | 274 | +0.37% | 400 | 11億3679万 | -0.36% | 6.63 | 1.08 |
09/12 | 268 | 273 | 268 | 273 | 0% | 1,700 | 11億3264万 | -1.09% | 6.61 | 1.08 |
09/11 | 270 | 273 | 270 | 273 | +0.37% | 400 | 11億3264万 | -1.09% | 6.61 | 1.08 |
09/10 | 271 | 272 | 271 | 272 | +1.87% | 200 | 11億2850万 | -1.45% | 6.58 | 1.07 |
09/09 | 274 | 274 | 266 | 267 | -3.96% | 900 | 11億775万 | -2.91% | 6.46 | 1.05 |
09/08 | 277 | 278 | 277 | 278 | +2.96% | 1,100 | 11億5339万 | +0.72% | 6.73 | 1.1 |
09/05 | 276 | 276 | 270 | 270 | -2.17% | 500 | 11億2020万 | -1.82% | 6.53 | 1.06 |
09/03 | 276 | 276 | 276 | 276 | 0% | 400 | 11億4509万 | 0% | 6.68 | 1.09 |
09/01 | 275 | 285 | 275 | 276 | +0.36% | 500 | 11億4509万 | +0.36% | 6.68 | 1.09 |
08/29 | 275 | 276 | 275 | 275 | 0% | 3,800 | 11億4094万 | 0% | 6.66 | 1.08 |
08/28 | 277 | 277 | 275 | 275 | -3.51% | 1,500 | 11億4094万 | 0% | 6.66 | 1.08 |
08/27 | 273 | 285 | 272 | 285 | +4.4% | 500 | 11億8243万 | +3.64% | 6.9 | 1.12 |
08/21 | 273 | 273 | 273 | 273 | 0% | 200 | 11億3264万 | -0.73% | 6.61 | 1.08 |
08/20 | 273 | 273 | 273 | 273 | +1.11% | 200 | 11億3264万 | -0.73% | 6.61 | 1.08 |
08/19 | 270 | 270 | 270 | 270 | 0% | 20,900 | 11億2020万 | -1.46% | 6.53 | 1.06 |
08/18 | 272 | 272 | 270 | 270 | -3.57% | 900 | 11億2020万 | -1.46% | 6.53 | 1.06 |
08/14 | 280 | 280 | 280 | 280 | 0% | 100 | 11億6169万 | +2.19% | 6.78 | 1.1 |
08/12 | 280 | 280 | 280 | 280 | +0.72% | 300 | 11億6169万 | +2.56% | 6.78 | 1.1 |
08/11 | 278 | 278 | 278 | 278 | +3.35% | 200 | 11億5339万 | +1.83% | 6.73 | 1.1 |
08/05 | 275 | 285 | 269 | 269 | -2.54% | 1,100 | 11億1605万 | -1.47% | 6.51 | 1.06 |
08/01 | 276 | 276 | 276 | 276 | -0.72% | 100 | 11億4509万 | +1.1% | 6.68 | 1.09 |
07/31 | 278 | 280 | 278 | 278 | -0.71% | 1,300 | 11億5339万 | +1.46% | 6.73 | 1.1 |
07/30 | 289 | 290 | 280 | 280 | -2.78% | 1,100 | 11億6169万 | +2.56% | 6.78 | 1.1 |
07/29 | 283 | 288 | 280 | 288 | +3.6% | 1,700 | 11億9488万 | +5.11% | 6.97 | 1.13 |
07/28 | 279 | 279 | 278 | 278 | -0.36% | 600 | 11億5339万 | +1.83% | 6.73 | 1.1 |
07/25 | 279 | 279 | 279 | 279 | -0.36% | 200 | 11億5754万 | +2.2% | 6.75 | 1.1 |
07/24 | 279 | 280 | 279 | 280 | +5.66% | 1,000 | 11億6169万 | +2.56% | 6.78 | 1.1 |
07/22 | 265 | 265 | 265 | 265 | -0.75% | 100 | 10億9945万 | -3.28% | 6.41 | 1.04 |
07/18 | 267 | 267 | 267 | 267 | -1.11% | 100 | 11億775万 | -2.91% | 6.46 | 1.05 |
07/17 | 270 | 270 | 270 | 270 | -0.37% | 100 | 11億2020万 | -1.82% | 6.53 | 1.06 |
07/15 | 271 | 271 | 271 | 271 | -2.87% | 200 | 11億2435万 | -2.17% | 6.56 | 1.07 |
07/14 | 279 | 279 | 279 | 279 | +5.68% | 100 | 11億5754万 | +0.72% | 6.75 | 1.1 |
07/11 | 264 | 264 | 264 | 264 | -2.94% | 100 | 10億9530万 | -5.04% | 6.39 | 1.04 |
07/07 | 272 | 272 | 272 | 272 | -2.86% | 200 | 11億2850万 | -2.16% | 6.58 | 1.07 |
07/02 | 280 | 280 | 280 | 280 | 0% | 900 | 11億6169万 | +0.72% | 6.78 | 1.1 |
07/01 | 280 | 280 | 280 | 280 | +1.08% | 500 | 11億6169万 | +0.72% | 6.78 | 1.1 |
06/30 | 277 | 277 | 277 | 277 | +4.14% | 700 | 11億4924万 | 0% | 6.7 | 1.09 |
06/26 | 266 | 266 | 266 | 266 | +0.38% | 500 | 11億360万 | -3.97% | 6.44 | 1.05 |
06/25 | 265 | 265 | 265 | 265 | +1.53% | 100 | 10億9945万 | -4.33% | 6.41 | 1.04 |
06/20 | 271 | 271 | 261 | 261 | 0% | 1,000 | 10億8286万 | -6.45% | 6.32 | 1.03 |
06/18 | 261 | 261 | 261 | 261 | -0.38% | 100 | 10億8286万 | -6.79% | 6.32 | 1.03 |
06/17 | 272 | 272 | 262 | 262 | -3.68% | 1,000 | 10億8701万 | -6.76% | 6.34 | 1.03 |
06/11 | 269 | 272 | 269 | 272 | -4.56% | 200 | 11億2850万 | -3.55% | 6.58 | 1.07 |
06/09 | 285 | 285 | 285 | 285 | +3.64% | 300 | 11億8243万 | +0.71% | 6.9 | 1.12 |
06/04 | 285 | 285 | 275 | 275 | -3.51% | 800 | 11億4094万 | -2.48% | 6.66 | 1.08 |
06/03 | 285 | 285 | 285 | 285 | +3.64% | 100 | 11億8243万 | +1.06% | 6.9 | 1.12 |
05/28 | 275 | 275 | 275 | 275 | -2.83% | 200 | 11億4094万 | -2.83% | 6.66 | 1.08 |
05/26 | 283 | 283 | 283 | 283 | +4.81% | 10,100 | 11億7413万 | 0% | 6.85 | 1.11 |
05/23 | 283 | 283 | 270 | 270 | -4.59% | 31,800 | 11億2020万 | -4.26% | 6.53 | 1.06 |
05/22 | 283 | 283 | 283 | 283 | -0.7% | 100 | 11億7413万 | 0% | 6.85 | 1.11 |
05/16 | 285 | 285 | 285 | 285 | -3.39% | 100 | 11億8243万 | +1.06% | 6.9 | 1.12 |
05/09 | 295 | 295 | 295 | 295 | +2.43% | 500 | 12億2392万 | +4.61% | 7.14 | 1.16 |
05/08 | 288 | 290 | 288 | 288 | +2.86% | 700 | 11億9488万 | +2.49% | 6.97 | 1.13 |
05/02 | 283 | 283 | 278 | 280 | -8.5% | 500 | 11億6169万 | 0% | 6.78 | 1.1 |
04/21 | 306 | 306 | 306 | 306 | +6.25% | 300 | 12億6956万 | +9.29% | 7.41 | 1.21 |
04/17 | 288 | 288 | 288 | 288 | 0% | 300 | 11億9488万 | +3.23% | 6.97 | 1.13 |
04/15 | 288 | 288 | 288 | 288 | +6.67% | 100 | 11億9488万 | +3.23% | 6.97 | 1.13 |
04/14 | 270 | 270 | 270 | 270 | 0% | 600 | 11億2020万 | -2.88% | 6.53 | 1.06 |
04/09 | 270 | 270 | 270 | 270 | 0% | 1,100 | 11億2020万 | -3.57% | 6.53 | 1.06 |
04/08 | 270 | 270 | 270 | 270 | 0% | 300 | 11億2020万 | -3.23% | 6.53 | 1.06 |
04/07 | 270 | 270 | 270 | 270 | -1.82% | 1,000 | 11億2020万 | -3.23% | 6.53 | 1.06 |
04/03 | 273 | 275 | 272 | 275 | +1.48% | 500 | 11億4094万 | -1.08% | 6.66 | 1.08 |
04/02 | 283 | 283 | 271 | 271 | -13.14% | 400 | 11億2435万 | -2.17% | 6.56 | 1.07 |
04/01 | 株式分割 1→100 |
03/27 | 312 | 312 | 312 | 312 | +7.59% | 100 | 12億9445万 | +12.64% | 8.09 | 1.45 |
03/26 | 288 | 290 | 288 | 290 | +0.69% | 1,900 | 12億318万 | +5.45% | 7.52 | 1.35 |
03/25 | 288 | 288 | 288 | 288 | 0% | 100 | 11億9488万 | +5.49% | 7.47 | 1.34 |
03/20 | 288 | 288 | 288 | 288 | +3.97% | 300 | 11億9488万 | +5.88% | 7.47 | 1.34 |
03/17 | 281 | 281 | 277 | 277 | 0% | 2,700 | 11億4924万 | +2.59% | 7.18 | 1.29 |
03/14 | 277 | 277 | 277 | 277 | 0% | 6,000 | 11億4924万 | +3.36% | 7.18 | 1.29 |
03/13 | 277 | 277 | 277 | 277 | -3.48% | 4,800 | 11億4924万 | +3.36% | 7.18 | 1.29 |
03/12 | 272 | 287 | 272 | 287 | +4.36% | 500 | 11億9073万 | +7.09% | 7.44 | 1.33 |
03/11 | 275 | 275 | 275 | 275 | +1.85% | 100 | 11億4094万 | +3% | 7.13 | 1.28 |