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 |
---|
2014 |
03/31 | 3,355 | 3,400 | 3,330 | 3,390 | +1.65% | 131,100 | 2054億871万 | +4.82% | 17.37 | 1.55 |
03/28 | 3,315 | 3,355 | 3,280 | 3,335 | +0.6% | 208,000 | 2020億7612万 | +3.28% | 17.09 | 1.52 |
03/27 | 3,230 | 3,325 | 3,185 | 3,315 | +1.22% | 226,400 | 2008億6427万 | +2.85% | 16.99 | 1.51 |
03/26 | 3,355 | 3,360 | 3,260 | 3,275 | -0.3% | 293,000 | 1984億4057万 | +1.74% | 16.78 | 1.5 |
03/25 | 3,300 | 3,375 | 3,275 | 3,285 | +2.02% | 283,100 | 1990億4649万 | +2.11% | 16.83 | 1.5 |
03/24 | 3,185 | 3,335 | 3,185 | 3,220 | +4.04% | 279,700 | 1951億798万 | +0.22% | 16.5 | 1.47 |
03/20 | 3,185 | 3,185 | 3,095 | 3,095 | -1.59% | 149,500 | 1875億3391万 | -3.58% | 15.86 | 1.41 |
03/19 | 3,155 | 3,185 | 3,135 | 3,145 | -0.16% | 107,500 | 1905億6354万 | -2.15% | 16.12 | 1.44 |
03/18 | 3,150 | 3,185 | 3,135 | 3,150 | +1.94% | 132,600 | 1908億6650万 | -2.08% | 16.14 | 1.44 |
03/17 | 3,085 | 3,115 | 3,080 | 3,090 | +0.16% | 147,400 | 1872億3095万 | -3.98% | 15.83 | 1.41 |
03/14 | 3,070 | 3,115 | 3,070 | 3,085 | -2.37% | 209,100 | 1869億2798万 | -4.16% | 15.81 | 1.41 |
03/13 | 3,175 | 3,190 | 3,145 | 3,160 | -0.16% | 116,100 | 1914億7242万 | -1.8% | 16.19 | 1.44 |
03/12 | 3,205 | 3,210 | 3,160 | 3,165 | -2.01% | 85,700 | 1917億7539万 | -1.56% | 16.22 | 1.45 |
03/11 | 3,215 | 3,250 | 3,205 | 3,230 | 0% | 87,100 | 1957億1390万 | +0.65% | 16.55 | 1.48 |
03/10 | 3,210 | 3,240 | 3,200 | 3,230 | 0% | 121,700 | 1957億1390万 | +0.75% | 16.55 | 1.48 |
03/07 | 3,235 | 3,240 | 3,195 | 3,230 | +1.25% | 131,700 | 1957億1390万 | +0.75% | 16.55 | 1.48 |
03/06 | 3,220 | 3,235 | 3,170 | 3,190 | -0.16% | 188,800 | 1932億9020万 | -0.53% | 16.35 | 1.46 |
03/05 | 3,255 | 3,275 | 3,180 | 3,195 | -0.16% | 109,800 | 1935億9316万 | -0.44% | 16.37 | 1.46 |
03/04 | 3,215 | 3,250 | 3,185 | 3,200 | -0.31% | 203,200 | 1938億9613万 | -0.19% | 16.4 | 1.46 |
03/03 | 3,280 | 3,295 | 3,180 | 3,210 | -3.31% | 193,500 | 1945億205万 | +0.19% | 16.45 | 1.47 |
02/28 | 3,335 | 3,365 | 3,290 | 3,320 | -1.04% | 89,700 | 2011億6723万 | +3.59% | 17.01 | 1.52 |
02/27 | 3,340 | 3,370 | 3,310 | 3,355 | +0.75% | 91,700 | 2032億8797万 | +4.75% | 17.19 | 1.53 |
02/26 | 3,305 | 3,360 | 3,305 | 3,330 | -0.75% | 81,200 | 2017億7316万 | +4.06% | 17.06 | 1.52 |
02/25 | 3,320 | 3,355 | 3,295 | 3,355 | +2.13% | 76,600 | 2032億8797万 | +4.88% | 17.19 | 1.53 |
02/24 | 3,270 | 3,310 | 3,255 | 3,285 | +0.31% | 107,500 | 1990億4649万 | +2.75% | 16.83 | 1.5 |
02/21 | 3,160 | 3,280 | 3,160 | 3,275 | +2.66% | 89,200 | 1984億4057万 | +2.41% | 16.78 | 1.5 |
02/20 | 3,225 | 3,245 | 3,185 | 3,190 | -0.78% | 64,500 | 1932億9020万 | -0.28% | 16.35 | 1.46 |
02/19 | 3,215 | 3,225 | 3,190 | 3,215 | -0.31% | 61,800 | 1948億501万 | +0.31% | 16.48 | 1.47 |
02/18 | 3,170 | 3,225 | 3,165 | 3,225 | +1.74% | 64,800 | 1954億1094万 | +0.56% | 16.53 | 1.47 |
02/17 | 3,150 | 3,185 | 3,120 | 3,170 | +0.32% | 81,600 | 1920億7835万 | -1.28% | 16.24 | 1.45 |
02/14 | 3,210 | 3,255 | 3,150 | 3,160 | -0.78% | 160,600 | 1914億7242万 | -1.8% | 16.19 | 1.44 |
02/13 | 3,220 | 3,240 | 3,170 | 3,185 | -1.09% | 118,800 | 1929億8724万 | -1.21% | 16.32 | 1.46 |
02/12 | 3,200 | 3,255 | 3,200 | 3,220 | +1.58% | 102,600 | 1951億798万 | -0.28% | 16.5 | 1.47 |
02/10 | 3,170 | 3,180 | 3,135 | 3,170 | +1.6% | 82,800 | 1920億7835万 | -1.98% | 16.24 | 1.45 |
02/07 | 3,105 | 3,135 | 3,090 | 3,120 | +2.13% | 105,100 | 1890億4872万 | -3.73% | 15.99 | 1.43 |
02/06 | 3,150 | 3,165 | 3,055 | 3,055 | -1.61% | 143,900 | 1851億1021万 | -6% | 15.66 | 1.4 |
02/05 | 3,065 | 3,120 | 3,040 | 3,105 | +2.99% | 194,900 | 1881億3983万 | -4.73% | 15.91 | 1.42 |
02/04 | 3,080 | 3,095 | 3,015 | 3,015 | -4.13% | 237,100 | 1826億8651万 | -7.66% | 15.45 | 1.38 |
02/03 | 3,295 | 3,295 | 3,110 | 3,145 | -2.48% | 315,100 | 1905億6354万 | -4% | 16.12 | 1.44 |
01/31 | 3,230 | 3,245 | 3,195 | 3,225 | -0.77% | 125,100 | 1954億1094万 | -1.71% | 16.53 | 1.47 |
01/30 | 3,215 | 3,250 | 3,200 | 3,250 | -0.15% | 153,700 | 1969億2575万 | -1.1% | 16.65 | 1.48 |
01/29 | 3,190 | 3,255 | 3,190 | 3,255 | +4.33% | 184,800 | 1972億2872万 | -0.97% | 16.68 | 1.49 |
01/28 | 3,150 | 3,190 | 3,120 | 3,120 | -0.95% | 164,600 | 1890億4872万 | -5.11% | 15.99 | 1.43 |
01/27 | 3,190 | 3,200 | 3,150 | 3,150 | -2.63% | 116,300 | 1908億6650万 | -4.37% | 16.14 | 1.44 |
01/24 | 3,260 | 3,295 | 3,230 | 3,235 | -0.61% | 147,300 | 1960億1687万 | -2.03% | 16.58 | 1.48 |
01/23 | 3,300 | 3,310 | 3,255 | 3,255 | -1.06% | 119,400 | 1972億2872万 | -1.48% | 16.68 | 1.49 |
01/22 | 3,300 | 3,310 | 3,255 | 3,290 | -0.45% | 99,000 | 1993億4945万 | -0.48% | 16.86 | 1.5 |
01/21 | 3,310 | 3,335 | 3,300 | 3,305 | -0.15% | 72,900 | 2002億5834万 | -0.06% | 16.94 | 1.51 |
01/20 | 3,305 | 3,310 | 3,280 | 3,310 | +0.3% | 72,600 | 2005億6131万 | +0.15% | 16.96 | 1.51 |
01/17 | 3,280 | 3,315 | 3,275 | 3,300 | -0.15% | 139,000 | 1999億5538万 | -0.06% | 16.91 | 1.51 |
01/16 | 3,305 | 3,330 | 3,295 | 3,305 | -0.9% | 274,900 | 2002億5834万 | +0.15% | 16.94 | 1.51 |
01/15 | 3,295 | 3,340 | 3,290 | 3,335 | +1.99% | 196,700 | 2020億7612万 | +1.06% | 17.09 | 1.52 |
01/14 | 3,295 | 3,330 | 3,250 | 3,270 | -1.95% | 248,500 | 1981億3760万 | -0.82% | 16.76 | 1.49 |
01/10 | 3,300 | 3,335 | 3,290 | 3,335 | +0.3% | 114,400 | 2020億7612万 | +1.15% | 17.09 | 1.52 |
01/09 | 3,300 | 3,330 | 3,290 | 3,325 | +0.15% | 93,800 | 2014億7019万 | +0.94% | 17.04 | 1.52 |
01/08 | 3,340 | 3,340 | 3,290 | 3,320 | +0.15% | 89,000 | 2011億6723万 | +0.82% | 17.01 | 1.52 |
01/07 | 3,325 | 3,340 | 3,280 | 3,315 | -0.9% | 92,200 | 2008億6427万 | +0.73% | 16.99 | 1.51 |
01/06 | 3,310 | 3,355 | 3,305 | 3,345 | +0.15% | 91,700 | 2026億8204万 | +1.64% | 17.14 | 1.53 |
2013 |
12/30 | 3,350 | 3,360 | 3,325 | 3,340 | 0% | 72,500 | 2023億7908万 | +1.55% | 17.12 | 1.53 |
12/27 | 3,295 | 3,340 | 3,280 | 3,340 | +1.83% | 74,900 | 2023億7908万 | +1.71% | 17.12 | 1.53 |
12/26 | 3,265 | 3,290 | 3,245 | 3,280 | +0.61% | 77,200 | 1987億4353万 | 0% | 16.81 | 1.5 |
12/25 | 3,260 | 3,270 | 3,235 | 3,260 | -0.61% | 82,300 | 1975億3168万 | -0.49% | 16.71 | 1.49 |
12/24 | 3,275 | 3,295 | 3,260 | 3,280 | -0.3% | 93,700 | 1987億4353万 | +0.21% | 16.81 | 1.5 |
12/20 | 3,335 | 3,340 | 3,250 | 3,290 | -1.2% | 207,400 | 1993億4945万 | +0.64% | 16.86 | 1.5 |
12/19 | 3,300 | 3,345 | 3,295 | 3,330 | +1.22% | 184,800 | 2017億7316万 | +1.96% | 17.06 | 1.52 |
12/18 | 3,240 | 3,290 | 3,235 | 3,290 | +0.77% | 183,900 | 1993億4945万 | +0.95% | 16.86 | 1.5 |
12/17 | 3,290 | 3,295 | 3,235 | 3,265 | -0.76% | 169,700 | 1978億3464万 | +0.4% | 16.73 | 1.49 |
12/16 | 3,335 | 3,345 | 3,275 | 3,290 | -1.35% | 165,100 | 1993億4945万 | +1.32% | 16.86 | 1.5 |
12/13 | 3,345 | 3,375 | 3,300 | 3,335 | +1.21% | 308,100 | 2020億7612万 | +2.96% | 17.09 | 1.52 |
12/12 | 3,290 | 3,310 | 3,275 | 3,295 | -0.15% | 92,000 | 1996億5242万 | +2.04% | 16.89 | 1.51 |
12/11 | 3,300 | 3,340 | 3,290 | 3,300 | -0.45% | 126,800 | 1999億5538万 | +2.52% | 16.91 | 1.51 |
12/10 | 3,300 | 3,335 | 3,285 | 3,315 | +1.69% | 165,200 | 2008億6427万 | +3.34% | 16.99 | 1.51 |
12/09 | 3,235 | 3,260 | 3,235 | 3,260 | +1.09% | 55,900 | 1975億3168万 | +1.88% | 16.71 | 1.49 |
12/06 | 3,250 | 3,255 | 3,185 | 3,225 | -1.23% | 98,100 | 1954億1094万 | +1.1% | 16.53 | 1.47 |
12/05 | 3,310 | 3,310 | 3,255 | 3,265 | -1.06% | 120,300 | 1978億3464万 | +2.8% | 16.73 | 1.49 |
12/04 | 3,250 | 3,350 | 3,230 | 3,300 | +1.07% | 260,700 | 1999億5538万 | +4.4% | 16.91 | 1.51 |
12/03 | 3,275 | 3,275 | 3,245 | 3,265 | +0.15% | 67,400 | 1978億3464万 | +3.85% | 16.73 | 1.49 |
12/02 | 3,260 | 3,295 | 3,230 | 3,260 | -0.31% | 100,200 | 1975億3168万 | +4.19% | 16.71 | 1.49 |
11/29 | 3,250 | 3,280 | 3,250 | 3,270 | -0.76% | 66,400 | 1981億3760万 | +5.08% | 16.76 | 1.49 |
11/28 | 3,290 | 3,310 | 3,280 | 3,295 | +1.07% | 77,500 | 1996億5242万 | +6.46% | 16.89 | 1.51 |
11/27 | 3,305 | 3,305 | 3,240 | 3,260 | -2.1% | 129,900 | 1975億3168万 | +6.05% | 16.71 | 1.49 |
11/26 | 3,275 | 3,345 | 3,270 | 3,330 | +1.68% | 249,300 | 2017億7316万 | +8.86% | 17.06 | 1.52 |
11/25 | 3,245 | 3,275 | 3,215 | 3,275 | +1.71% | 121,400 | 1984億4057万 | +7.69% | 16.78 | 1.5 |
11/22 | 3,260 | 3,260 | 3,210 | 3,220 | -0.62% | 183,700 | 1951億798万 | +6.45% | 16.5 | 1.47 |
11/21 | 3,205 | 3,270 | 3,195 | 3,240 | +1.57% | 168,400 | 1963億1983万 | +7.61% | 16.6 | 1.48 |
11/20 | 3,165 | 3,195 | 3,120 | 3,190 | +0.63% | 143,400 | 1932億9020万 | +6.51% | 16.35 | 1.46 |
11/19 | 3,190 | 3,205 | 3,140 | 3,170 | -0.31% | 251,400 | 1920億7835万 | +6.38% | 16.24 | 1.45 |
11/18 | 3,230 | 3,230 | 3,160 | 3,180 | -1.09% | 112,600 | 1926億8428万 | +7.22% | 16.3 | 1.45 |
11/15 | 3,165 | 3,220 | 3,145 | 3,215 | +1.9% | 190,100 | 1948億501万 | +8.98% | 16.48 | 1.47 |
11/14 | 3,150 | 3,170 | 3,125 | 3,155 | +1.12% | 161,600 | 1911億6946万 | +7.64% | 16.17 | 1.44 |
11/13 | 3,145 | 3,145 | 3,115 | 3,120 | -0.64% | 129,000 | 1890億4872万 | +7.11% | 15.99 | 1.43 |
11/12 | 3,100 | 3,145 | 3,085 | 3,140 | +1.13% | 121,800 | 1902億6057万 | +8.39% | 16.09 | 1.43 |
11/11 | 3,100 | 3,165 | 3,095 | 3,105 | +1.14% | 211,300 | 1881億3983万 | +7.81% | 15.91 | 1.42 |
11/08 | 3,060 | 3,090 | 3,025 | 3,070 | +0.82% | 199,800 | 1860億1910万 | +7.12% | 15.73 | 1.4 |
11/07 | 3,020 | 3,065 | 3,020 | 3,045 | +0.16% | 170,800 | 1845億428万 | +6.77% | 15.6 | 1.39 |
11/06 | 3,080 | 3,085 | 3,020 | 3,040 | -1.78% | 237,800 | 1842億132万 | +7% | 15.58 | 1.39 |
11/05 | 3,035 | 3,140 | 3,025 | 3,095 | +2.31% | 455,400 | 1875億3391万 | +9.25% | 15.86 | 1.41 |
11/01 | 2,900 | 3,030 | 2,887 | 3,025 | +5.44% | 629,900 | 1832億9243万 | +7.23% | 15.5 | 1.38 |
10/31 | 2,853 | 2,914 | 2,852 | 2,869 | -1.17% | 256,900 | 1738億4000万 | +2.03% | 14.7 | 1.31 |
10/30 | 2,913 | 2,918 | 2,865 | 2,903 | +1.4% | 631,400 | 1759億14万 | +3.35% | 14.88 | 1.33 |