PER
2013/08/07~2014/01/06
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 |
---|
2016 | 7/1, 株式分割 1→2 |
2014 |
01/06 | 2,975 | 3,000 | 2,930 | 2,930 | -0.17% | 132,800 | 2491億9650万 | +4.05% | 19.5 | 1.89 |
2013 |
12/30 | 2,980 | 2,980 | 2,925 | 2,935 | -0.68% | 127,000 | 2496億2175万 | +4.45% | 19.53 | 1.89 |
12/27 | 2,875 | 2,955 | 2,875 | 2,955 | +2.78% | 138,600 | 2513億2275万 | +5.39% | 19.66 | 1.91 |
12/26 | 2,830 | 2,875 | 2,810 | 2,875 | +1.95% | 98,800 | 2445億1875万 | +2.9% | 19.13 | 1.86 |
12/25 | 2,840 | 2,840 | 2,795 | 2,820 | -0.35% | 113,400 | 2398億4100万 | +1.15% | 18.77 | 1.82 |
12/24 | 2,805 | 2,845 | 2,755 | 2,830 | +0.18% | 199,600 | 2406億9150万 | +1.65% | 18.83 | 1.83 |
12/20 | 2,820 | 2,825 | 2,800 | 2,825 | +0.71% | 164,800 | 2402億6625万 | +1.66% | 18.8 | 1.82 |
12/19 | 2,810 | 2,825 | 2,775 | 2,805 | 0% | 190,200 | 2385億6525万 | +1.08% | 18.67 | 1.81 |
12/18 | 2,750 | 2,810 | 2,750 | 2,805 | +1.81% | 193,800 | 2385億6525万 | +1.19% | 18.67 | 1.81 |
12/17 | 2,780 | 2,790 | 2,740 | 2,755 | -0.72% | 119,200 | 2343億1275万 | -0.4% | 18.33 | 1.78 |
12/16 | 2,785 | 2,795 | 2,755 | 2,775 | 0% | 128,800 | 2360億1375万 | +0.4% | 18.47 | 1.79 |
12/13 | 2,750 | 2,815 | 2,740 | 2,775 | +0.54% | 302,400 | 2360億1375万 | +0.51% | 18.47 | 1.79 |
12/12 | 2,775 | 2,775 | 2,750 | 2,760 | -0.72% | 45,400 | 2347億3800万 | +0.18% | 18.37 | 1.78 |
12/11 | 2,790 | 2,795 | 2,750 | 2,780 | -0.89% | 95,600 | 2364億3900万 | +1.02% | 18.5 | 1.79 |
12/10 | 2,815 | 2,825 | 2,785 | 2,805 | -0.36% | 138,400 | 2385億6525万 | +2.07% | 18.67 | 1.81 |
12/09 | 2,805 | 2,815 | 2,790 | 2,815 | +0.72% | 113,400 | 2394億1575万 | +2.59% | 18.73 | 1.82 |
12/06 | 2,790 | 2,820 | 2,775 | 2,795 | 0% | 173,400 | 2377億1475万 | +2.01% | 18.6 | 1.8 |
12/05 | 2,790 | 2,795 | 2,770 | 2,795 | +0.54% | 166,200 | 2377億1475万 | +2.08% | 18.6 | 1.8 |
12/04 | 2,795 | 2,810 | 2,770 | 2,780 | 0% | 98,800 | 2364億3900万 | +1.65% | 18.5 | 1.79 |
12/03 | 2,805 | 2,805 | 2,775 | 2,780 | -0.89% | 114,200 | 2364億3900万 | +1.76% | 18.5 | 1.79 |
12/02 | 2,815 | 2,825 | 2,800 | 2,805 | +0.36% | 58,200 | 2385億6525万 | +2.78% | 18.67 | 1.81 |
11/29 | 2,795 | 2,805 | 2,785 | 2,795 | -0.71% | 102,000 | 2377億1475万 | +2.64% | 18.6 | 1.8 |
11/28 | 2,800 | 2,815 | 2,795 | 2,815 | +0.54% | 65,600 | 2394億1575万 | +3.53% | 18.73 | 1.82 |
11/27 | 2,780 | 2,815 | 2,770 | 2,800 | +0.72% | 112,400 | 2381億4000万 | +3.13% | 18.63 | 1.81 |
11/26 | 2,775 | 2,805 | 2,775 | 2,780 | -0.71% | 112,600 | 2364億3900万 | +2.51% | 18.5 | 1.79 |
11/25 | 2,800 | 2,820 | 2,790 | 2,800 | +0.54% | 140,000 | 2381億4000万 | +3.28% | 18.63 | 1.81 |
11/22 | 2,750 | 2,790 | 2,725 | 2,785 | +2.96% | 243,400 | 2368億6425万 | +2.81% | 18.53 | 1.8 |
11/21 | 2,740 | 2,740 | 2,695 | 2,705 | -0.73% | 142,000 | 2300億6025万 | -0.11% | 18 | 1.75 |
11/20 | 2,715 | 2,725 | 2,690 | 2,725 | +0.74% | 119,800 | 2317億6125万 | +0.55% | 18.13 | 1.76 |
11/19 | 2,705 | 2,720 | 2,690 | 2,705 | -0.55% | 116,000 | 2300億6025万 | -0.22% | 18 | 1.75 |
11/18 | 2,730 | 2,730 | 2,695 | 2,720 | -0.18% | 64,400 | 2313億3600万 | +0.18% | 18.1 | 1.76 |
11/15 | 2,720 | 2,730 | 2,710 | 2,725 | +0.55% | 97,600 | 2317億6125万 | +0.29% | 18.13 | 1.76 |
11/14 | 2,690 | 2,725 | 2,680 | 2,710 | +1.31% | 94,200 | 2304億8550万 | -0.15% | 18.03 | 1.75 |
11/13 | 2,700 | 2,700 | 2,655 | 2,675 | -0.74% | 89,800 | 2275億875万 | -1.44% | 17.8 | 1.73 |
11/12 | 2,700 | 2,700 | 2,670 | 2,695 | 0% | 88,000 | 2292億975万 | -0.74% | 17.93 | 1.74 |
11/11 | 2,690 | 2,700 | 2,670 | 2,695 | +2.67% | 149,200 | 2292億975万 | -0.77% | 17.93 | 1.74 |
11/08 | 2,675 | 2,680 | 2,610 | 2,625 | -2.23% | 239,200 | 2232億5625万 | -3.42% | 17.47 | 1.69 |
11/07 | 2,675 | 2,700 | 2,670 | 2,685 | -0.37% | 94,000 | 2283億5925万 | -1.4% | 17.87 | 1.73 |
11/06 | 2,695 | 2,700 | 2,680 | 2,695 | -0.37% | 141,600 | 2292億975万 | -1.14% | 17.93 | 1.74 |
11/05 | 2,735 | 2,735 | 2,685 | 2,705 | +0.19% | 116,400 | 2300億6025万 | -0.95% | 18 | 1.75 |
11/01 | 2,755 | 2,755 | 2,680 | 2,700 | -1.64% | 125,400 | 2296億3500万 | -1.28% | 17.97 | 1.74 |
10/31 | 2,750 | 2,765 | 2,725 | 2,745 | +0.73% | 140,600 | 2334億6225万 | +0.18% | 18.27 | 1.77 |
10/30 | 2,725 | 2,750 | 2,695 | 2,725 | +0.74% | 335,400 | 2317億6125万 | -0.69% | 18.13 | 1.76 |
10/29 | 2,700 | 2,720 | 2,675 | 2,705 | +0.19% | 116,200 | 2300億6025万 | -1.56% | 18 | 1.75 |
10/28 | 2,685 | 2,710 | 2,670 | 2,700 | +1.69% | 101,600 | 2296億3500万 | -1.93% | 17.97 | 1.74 |
10/25 | 2,730 | 2,730 | 2,655 | 2,655 | -2.03% | 151,200 | 2258億775万 | -3.77% | 17.67 | 1.71 |
10/24 | 2,695 | 2,715 | 2,685 | 2,710 | +0.56% | 165,000 | 2304億8550万 | -1.99% | 18.03 | 1.75 |
10/23 | 2,750 | 2,750 | 2,695 | 2,695 | -1.64% | 105,400 | 2292億975万 | -2.64% | 17.93 | 1.74 |
10/22 | 2,750 | 2,755 | 2,730 | 2,740 | 0% | 108,200 | 2330億3700万 | -1.15% | 18.23 | 1.77 |
10/21 | 2,755 | 2,765 | 2,725 | 2,740 | -0.54% | 107,800 | 2330億3700万 | -1.26% | 18.23 | 1.77 |
10/18 | 2,770 | 2,790 | 2,740 | 2,755 | -0.18% | 97,200 | 2343億1275万 | -0.79% | 18.33 | 1.78 |
10/17 | 2,760 | 2,780 | 2,745 | 2,760 | +0.36% | 109,400 | 2347億3800万 | -0.68% | 18.37 | 1.78 |
10/16 | 2,775 | 2,785 | 2,735 | 2,750 | -0.72% | 83,200 | 2338億8750万 | -1.11% | 18.3 | 1.78 |
10/15 | 2,805 | 2,805 | 2,745 | 2,770 | -1.07% | 128,600 | 2355億8850万 | -0.4% | 18.43 | 1.79 |
10/11 | 2,765 | 2,810 | 2,765 | 2,800 | +1.63% | 148,600 | 2381億4000万 | +0.68% | 18.63 | 1.81 |
10/10 | 2,715 | 2,775 | 2,715 | 2,755 | +3.18% | 231,800 | 2343億1275万 | -0.93% | 18.33 | 1.78 |
10/09 | 2,685 | 2,685 | 2,640 | 2,670 | -1.11% | 162,800 | 2270億8350万 | -4.06% | 17.77 | 1.72 |
10/08 | 2,715 | 2,720 | 2,685 | 2,700 | -0.18% | 132,800 | 2296億3500万 | -3.12% | 17.97 | 1.74 |
10/07 | 2,715 | 2,735 | 2,695 | 2,705 | -0.55% | 179,600 | 2300億6025万 | -2.98% | 18 | 1.75 |
10/04 | 2,745 | 2,770 | 2,720 | 2,720 | -0.91% | 129,400 | 2313億3600万 | -2.54% | 18.1 | 1.76 |
10/03 | 2,740 | 2,770 | 2,740 | 2,745 | +0.37% | 195,400 | 2334億6225万 | -1.68% | 18.27 | 1.77 |
10/02 | 2,780 | 2,795 | 2,725 | 2,735 | -1.26% | 171,400 | 2326億1175万 | -2.15% | 18.2 | 1.77 |
10/01 | 2,810 | 2,815 | 2,765 | 2,770 | -1.42% | 139,200 | 2355億8850万 | -0.97% | 18.43 | 1.79 |
09/30 | 2,785 | 2,820 | 2,770 | 2,810 | 0% | 207,000 | 2389億9050万 | +0.39% | 18.7 | 1.81 |
09/27 | 2,830 | 2,845 | 2,805 | 2,810 | -0.71% | 90,600 | 2389億9050万 | +0.39% | 18.7 | 1.81 |
09/26 | 2,810 | 2,830 | 2,780 | 2,830 | -0.35% | 155,800 | 2406億9150万 | +1.11% | 18.83 | 1.83 |
09/25 | 2,770 | 2,860 | 2,770 | 2,840 | +0.71% | 362,200 | 2415億4200万 | +1.5% | 18.9 | 1.83 |
09/24 | 2,800 | 2,850 | 2,800 | 2,820 | -0.7% | 253,000 | 2398億4100万 | +0.82% | 18.77 | 1.82 |
09/20 | 2,900 | 2,910 | 2,840 | 2,840 | -0.7% | 221,200 | 2415億4200万 | +1.57% | 18.9 | 1.83 |
09/19 | 2,855 | 2,900 | 2,840 | 2,860 | +1.96% | 225,200 | 2432億4300万 | +2.33% | 19.03 | 1.85 |
09/18 | 2,800 | 2,820 | 2,790 | 2,805 | +1.08% | 110,800 | 2385億6525万 | +0.39% | 18.67 | 1.81 |
09/17 | 2,810 | 2,825 | 2,775 | 2,775 | -1.07% | 165,600 | 2360億1375万 | -0.61% | 18.47 | 1.79 |
09/13 | 2,775 | 2,810 | 2,765 | 2,805 | +0.18% | 208,600 | 2385億6525万 | +0.57% | 18.67 | 1.81 |
09/12 | 2,775 | 2,805 | 2,770 | 2,800 | +0.36% | 97,200 | 2381億4000万 | +0.54% | 18.63 | 1.81 |
09/11 | 2,825 | 2,845 | 2,735 | 2,790 | -0.89% | 95,200 | 2372億8950万 | +0.36% | 18.57 | 1.8 |
09/10 | 2,815 | 2,830 | 2,805 | 2,815 | +0.54% | 109,000 | 2394億1575万 | +1.4% | 18.73 | 1.82 |
09/09 | 2,805 | 2,820 | 2,780 | 2,800 | +1.63% | 77,000 | 2381億4000万 | +0.97% | 18.63 | 1.81 |
09/06 | 2,780 | 2,790 | 2,730 | 2,755 | -0.54% | 115,800 | 2343億1275万 | -0.51% | 18.33 | 1.78 |
09/05 | 2,805 | 2,805 | 2,750 | 2,770 | -1.25% | 88,600 | 2355億8850万 | +0.11% | 18.43 | 1.79 |
09/04 | 2,805 | 2,805 | 2,770 | 2,805 | 0% | 113,800 | 2385億6525万 | +1.56% | 18.67 | 1.81 |
09/03 | 2,785 | 2,805 | 2,780 | 2,805 | +1.45% | 76,400 | 2385億6525万 | +1.93% | 18.67 | 1.81 |
09/02 | 2,745 | 2,800 | 2,730 | 2,765 | +1.47% | 87,600 | 2351億6325万 | +0.77% | 18.4 | 1.78 |
08/30 | 2,775 | 2,775 | 2,710 | 2,725 | -1.62% | 171,000 | 2317億6125万 | -0.37% | 18.13 | 1.76 |
08/29 | 2,770 | 2,800 | 2,755 | 2,770 | +0.36% | 92,000 | 2355億8850万 | +1.43% | 18.43 | 1.79 |
08/28 | 2,785 | 2,790 | 2,760 | 2,760 | -1.6% | 116,000 | 2347億3800万 | +1.25% | 18.37 | 1.78 |
08/27 | 2,810 | 2,835 | 2,795 | 2,805 | 0% | 87,400 | 2385億6525万 | +3.05% | 18.67 | 1.81 |
08/26 | 2,820 | 2,820 | 2,790 | 2,805 | -0.18% | 50,200 | 2385億6525万 | +3.24% | 18.67 | 1.81 |
08/23 | 2,840 | 2,840 | 2,785 | 2,810 | 0% | 166,200 | 2389億9050万 | +3.69% | 18.7 | 1.81 |
08/22 | 2,760 | 2,810 | 2,760 | 2,810 | 0% | 107,000 | 2389億9050万 | +4% | 18.7 | 1.81 |
08/21 | 2,800 | 2,815 | 2,765 | 2,810 | -0.18% | 186,200 | 2389億9050万 | +4.27% | 18.7 | 1.81 |
08/20 | 2,790 | 2,840 | 2,770 | 2,815 | 0% | 146,400 | 2394億1575万 | +4.76% | 18.73 | 1.82 |
08/19 | 2,790 | 2,835 | 2,780 | 2,815 | +0.9% | 113,000 | 2394億1575万 | +5.12% | 18.73 | 1.82 |
08/16 | 2,760 | 2,810 | 2,735 | 2,790 | -0.36% | 119,000 | 2372億8950万 | +4.53% | 18.57 | 1.8 |
08/15 | 2,805 | 2,830 | 2,765 | 2,800 | -1.23% | 139,800 | 2381億4000万 | +5.22% | 18.63 | 1.81 |
08/14 | 2,795 | 2,845 | 2,780 | 2,835 | +2.16% | 224,600 | 2411億1675万 | +6.86% | 18.87 | 1.83 |
08/13 | 2,710 | 2,780 | 2,710 | 2,775 | +2.97% | 132,600 | 2360億1375万 | +4.91% | 18.47 | 1.79 |
08/12 | 2,705 | 2,715 | 2,665 | 2,695 | -0.19% | 109,200 | 2292億975万 | +2.2% | 17.93 | 1.74 |
08/09 | 2,695 | 2,730 | 2,680 | 2,700 | +1.31% | 132,400 | 2296億3500万 | +2.51% | 17.97 | 1.74 |
08/08 | 2,680 | 2,720 | 2,660 | 2,665 | -1.3% | 133,400 | 2266億5825万 | +1.25% | 17.73 | 1.72 |
08/07 | 2,705 | 2,770 | 2,695 | 2,700 | -1.46% | 174,000 | 2296億3500万 | +2.62% | 17.97 | 1.74 |