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 |
---|
2018 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 1,810 | 1,830 | 1,790 | 1,820 | +0.55% | 18,600 | 202億8435万 | +5.08% | - | 0.37 |
03/28 | 1,790 | 1,810 | 1,780 | 1,810 | +1.12% | 20,800 | 201億7290万 | +4.81% | - | 0.37 |
03/27 | 1,760 | 1,800 | 1,750 | 1,790 | +1.7% | 20,100 | 199億4999万 | +3.95% | - | 0.36 |
03/26 | 1,770 | 1,780 | 1,750 | 1,760 | 0% | 32,000 | 196億1563万 | +2.39% | - | 0.36 |
03/25 | 1,750 | 1,770 | 1,720 | 1,760 | +1.73% | 34,900 | 196億1563万 | +2.5% | - | 0.36 |
03/24 | 1,750 | 1,770 | 1,710 | 1,730 | +2.98% | 30,700 | 192億8128万 | +0.93% | - | 0.35 |
03/20 | 1,710 | 1,710 | 1,680 | 1,680 | -1.18% | 15,300 | 187億2401万 | -1.87% | - | 0.34 |
03/19 | 1,710 | 1,750 | 1,700 | 1,700 | -0.58% | 21,800 | 189億4692万 | -0.76% | - | 0.34 |
03/18 | 1,700 | 1,730 | 1,700 | 1,710 | +1.79% | 9,700 | 190億5837万 | -0.23% | - | 0.35 |
03/17 | 1,700 | 1,720 | 1,670 | 1,680 | -1.75% | 21,600 | 187億2401万 | -1.98% | - | 0.34 |
03/14 | 1,740 | 1,740 | 1,710 | 1,710 | -1.72% | 31,000 | 190億5837万 | -0.35% | - | 0.35 |
03/13 | 1,730 | 1,750 | 1,730 | 1,740 | +0.58% | 6,100 | 193億9273万 | +1.46% | - | 0.35 |
03/12 | 1,740 | 1,750 | 1,720 | 1,730 | -0.57% | 12,500 | 192億8128万 | +1.05% | - | 0.35 |
03/11 | 1,760 | 1,770 | 1,720 | 1,740 | -0.57% | 29,100 | 193億9273万 | +1.87% | - | 0.35 |
03/10 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 7,200 | 195億418万 | +2.34% | - | 0.35 |
03/07 | 1,760 | 1,760 | 1,740 | 1,750 | 0% | 10,900 | 195億418万 | +2.16% | - | 0.35 |
03/06 | 1,740 | 1,760 | 1,710 | 1,750 | +1.16% | 16,200 | 195億418万 | +1.98% | - | 0.35 |
03/05 | 1,730 | 1,760 | 1,720 | 1,730 | 0% | 18,000 | 192億8128万 | +0.64% | - | 0.35 |
03/04 | 1,700 | 1,740 | 1,700 | 1,730 | +1.17% | 16,100 | 192億8128万 | +0.58% | - | 0.35 |
03/03 | 1,700 | 1,710 | 1,680 | 1,710 | +0.59% | 21,200 | 190億5837万 | -0.75% | - | 0.35 |
02/28 | 1,720 | 1,730 | 1,700 | 1,700 | 0% | 17,900 | 189億4692万 | -1.62% | - | 0.34 |
02/27 | 1,700 | 1,710 | 1,690 | 1,700 | 0% | 11,200 | 189億4692万 | -2.02% | - | 0.34 |
02/26 | 1,710 | 1,710 | 1,690 | 1,700 | -1.16% | 18,300 | 189億4692万 | -2.47% | - | 0.34 |
02/25 | 1,700 | 1,720 | 1,700 | 1,720 | +1.78% | 14,900 | 191億6982万 | -1.77% | - | 0.35 |
02/24 | 1,730 | 1,730 | 1,680 | 1,690 | -1.17% | 20,000 | 188億3547万 | -3.92% | - | 0.34 |
02/21 | 1,700 | 1,720 | 1,690 | 1,710 | +1.79% | 9,600 | 190億5837万 | -3.23% | - | 0.35 |
02/20 | 1,710 | 1,710 | 1,680 | 1,680 | -1.75% | 11,900 | 187億2401万 | -5.3% | - | 0.34 |
02/19 | 1,720 | 1,720 | 1,700 | 1,710 | 0% | 8,700 | 190億5837万 | -3.99% | - | 0.35 |
02/18 | 1,720 | 1,720 | 1,700 | 1,710 | +0.59% | 10,800 | 190億5837万 | -4.26% | - | 0.35 |
02/17 | 1,690 | 1,710 | 1,680 | 1,700 | +1.19% | 6,100 | 189億4692万 | -5.08% | - | 0.34 |
02/14 | 1,710 | 1,720 | 1,680 | 1,680 | -1.18% | 15,800 | 187億2401万 | -6.51% | - | 0.34 |
02/13 | 1,730 | 1,730 | 1,690 | 1,700 | -1.73% | 13,200 | 189億4692万 | -5.76% | - | 0.34 |
02/12 | 1,740 | 1,760 | 1,710 | 1,730 | +1.17% | 26,200 | 192億8128万 | -4.37% | - | 0.35 |
02/10 | 1,750 | 1,760 | 1,710 | 1,710 | -0.58% | 12,300 | 190億5837万 | -5.73% | - | 0.35 |
02/07 | 1,730 | 1,740 | 1,700 | 1,720 | +2.38% | 14,200 | 191億6982万 | -5.49% | - | 0.35 |
02/06 | 1,670 | 1,690 | 1,660 | 1,680 | +1.2% | 17,800 | 187億2401万 | -7.89% | - | 0.34 |
02/05 | 1,690 | 1,700 | 1,650 | 1,660 | +0.61% | 20,000 | 185億111万 | -9.24% | - | 0.34 |
02/04 | 1,730 | 1,740 | 1,630 | 1,650 | -7.3% | 72,800 | 183億8966万 | -9.98% | - | 0.33 |
02/03 | 1,800 | 1,800 | 1,770 | 1,780 | -2.73% | 16,700 | 198億3854万 | -3.16% | - | 0.36 |
01/31 | 1,860 | 1,860 | 1,800 | 1,830 | 0% | 25,600 | 203億9580万 | -0.44% | - | 0.37 |
01/30 | 1,890 | 1,900 | 1,820 | 1,830 | +1.1% | 53,600 | 203億9580万 | -0.33% | - | 0.37 |
01/29 | 1,790 | 1,810 | 1,790 | 1,810 | +2.26% | 15,200 | 201億7290万 | -1.36% | - | 0.37 |
01/28 | 1,800 | 1,820 | 1,770 | 1,770 | -1.67% | 22,700 | 197億2709万 | -3.49% | - | 0.36 |
01/27 | 1,810 | 1,830 | 1,800 | 1,800 | -1.64% | 22,700 | 200億6144万 | -1.85% | - | 0.36 |
01/24 | 1,860 | 1,870 | 1,830 | 1,830 | -2.14% | 27,600 | 203億9580万 | -0.22% | - | 0.37 |
01/23 | 1,900 | 1,920 | 1,870 | 1,870 | -1.58% | 13,800 | 208億4161万 | +1.96% | - | 0.38 |
01/22 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 9,700 | 211億7597万 | +3.66% | - | 0.38 |
01/21 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 9,600 | 212億8742万 | +4.31% | - | 0.39 |
01/20 | 1,920 | 1,930 | 1,900 | 1,910 | +0.53% | 16,100 | 212億8742万 | +4.43% | - | 0.39 |
01/17 | 1,890 | 1,910 | 1,880 | 1,900 | +0.53% | 15,500 | 211億7597万 | +4% | - | 0.38 |
01/16 | 1,840 | 1,950 | 1,840 | 1,890 | +2.72% | 74,400 | 210億6452万 | +3.62% | - | 0.38 |
01/15 | 1,840 | 1,850 | 1,830 | 1,840 | +0.55% | 13,200 | 205億725万 | +1.04% | - | 0.37 |
01/14 | 1,840 | 1,860 | 1,820 | 1,830 | -0.54% | 19,000 | 203億9580万 | +0.49% | - | 0.37 |
01/10 | 1,830 | 1,850 | 1,830 | 1,840 | -0.54% | 17,500 | 205億725万 | +1.04% | - | 0.37 |
01/09 | 1,840 | 1,860 | 1,820 | 1,850 | 0% | 22,900 | 206億1871万 | +1.65% | - | 0.37 |
01/08 | 1,840 | 1,850 | 1,820 | 1,850 | +1.09% | 12,600 | 206億1871万 | +1.65% | - | 0.37 |
01/07 | 1,850 | 1,850 | 1,820 | 1,830 | -1.08% | 15,800 | 203億9580万 | +0.6% | - | 0.37 |
01/06 | 1,850 | 1,870 | 1,850 | 1,850 | -0.54% | 13,400 | 206億1871万 | +1.65% | - | 0.37 |
2013 |
12/30 | 1,860 | 1,870 | 1,850 | 1,860 | +1.09% | 20,400 | 207億3016万 | +2.2% | - | 0.38 |
12/27 | 1,820 | 1,840 | 1,810 | 1,840 | +2.79% | 17,100 | 205億725万 | +1.21% | - | 0.37 |
12/26 | 1,780 | 1,800 | 1,770 | 1,790 | +1.13% | 18,600 | 199億4999万 | -1.54% | - | 0.36 |
12/25 | 1,770 | 1,770 | 1,750 | 1,770 | 0% | 20,400 | 197億2709万 | -2.64% | - | 0.36 |
12/24 | 1,760 | 1,770 | 1,750 | 1,770 | -0.56% | 34,400 | 197億2709万 | -2.69% | - | 0.36 |
12/20 | 1,790 | 1,790 | 1,770 | 1,780 | -0.56% | 13,900 | 198億3854万 | -2.2% | - | 0.36 |
12/19 | 1,800 | 1,800 | 1,780 | 1,790 | 0% | 15,900 | 199億4999万 | -1.76% | - | 0.36 |
12/18 | 1,770 | 1,790 | 1,760 | 1,790 | +0.56% | 16,300 | 199億4999万 | -1.76% | - | 0.36 |
12/17 | 1,780 | 1,800 | 1,760 | 1,780 | +0.56% | 27,500 | 198億3854万 | -2.31% | - | 0.36 |
12/16 | 1,800 | 1,800 | 1,770 | 1,770 | -2.75% | 21,500 | 197億2709万 | -2.85% | - | 0.36 |
12/13 | 1,820 | 1,830 | 1,810 | 1,820 | 0% | 29,300 | 202億8435万 | -0.11% | - | 0.37 |
12/12 | 1,840 | 1,840 | 1,820 | 1,820 | -1.09% | 8,800 | 202億8435万 | 0% | - | 0.37 |
12/11 | 1,850 | 1,860 | 1,830 | 1,840 | -0.54% | 11,000 | 205億725万 | +1.21% | - | 0.37 |
12/10 | 1,860 | 1,880 | 1,850 | 1,850 | -1.07% | 20,700 | 206億1871万 | +1.76% | - | 0.37 |
12/09 | 1,860 | 1,870 | 1,840 | 1,870 | +1.08% | 12,600 | 208億4161万 | +2.97% | - | 0.38 |
12/06 | 1,850 | 1,850 | 1,830 | 1,850 | +1.09% | 24,300 | 206億1871万 | +2.1% | - | 0.37 |
12/05 | 1,830 | 1,840 | 1,820 | 1,830 | +0.55% | 14,000 | 203億9580万 | +1.1% | - | 0.37 |
12/04 | 1,830 | 1,830 | 1,810 | 1,820 | -0.55% | 14,600 | 202億8435万 | +0.61% | - | 0.37 |
12/03 | 1,840 | 1,850 | 1,830 | 1,830 | 0% | 13,800 | 203億9580万 | +1.22% | - | 0.37 |
12/02 | 1,850 | 1,850 | 1,830 | 1,830 | 0% | 14,600 | 203億9580万 | +1.33% | - | 0.37 |
11/29 | 1,830 | 1,840 | 1,830 | 1,830 | 0% | 15,700 | 203億9580万 | +1.33% | - | 0.37 |
11/28 | 1,850 | 1,850 | 1,820 | 1,830 | -0.54% | 23,500 | 203億9580万 | +1.33% | - | 0.37 |
11/27 | 1,860 | 1,860 | 1,830 | 1,840 | -1.08% | 9,500 | 205億725万 | +2% | - | 0.37 |
11/26 | 1,830 | 1,860 | 1,820 | 1,860 | +1.09% | 25,000 | 207億3016万 | +3.05% | - | 0.38 |
11/25 | 1,830 | 1,850 | 1,810 | 1,840 | +1.66% | 17,700 | 205億725万 | +2% | - | 0.37 |
11/22 | 1,840 | 1,840 | 1,810 | 1,810 | -1.63% | 14,100 | 201億7290万 | +0.39% | - | 0.37 |
11/21 | 1,800 | 1,840 | 1,800 | 1,840 | +2.22% | 18,300 | 205億725万 | +2.11% | - | 0.37 |
11/20 | 1,800 | 1,800 | 1,790 | 1,800 | +0.56% | 5,400 | 200億6144万 | 0% | - | 0.36 |
11/19 | 1,790 | 1,800 | 1,780 | 1,790 | -0.56% | 6,800 | 199億4999万 | -0.5% | - | 0.36 |
11/18 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 8,200 | 200億6144万 | +0.06% | - | 0.36 |
11/15 | 1,790 | 1,810 | 1,790 | 1,810 | +0.56% | 18,500 | 201億7290万 | +0.67% | - | 0.37 |
11/14 | 1,780 | 1,800 | 1,770 | 1,800 | +1.12% | 15,300 | 200億6144万 | +0.11% | - | 0.36 |
11/13 | 1,790 | 1,790 | 1,770 | 1,780 | 0% | 6,600 | 198億3854万 | -0.89% | - | 0.36 |
11/12 | 1,750 | 1,790 | 1,740 | 1,780 | +0.56% | 11,300 | 198億3854万 | -0.89% | - | 0.36 |
11/11 | 1,790 | 1,790 | 1,760 | 1,770 | -0.56% | 6,900 | 197億2709万 | -1.39% | - | 0.36 |
11/08 | 1,770 | 1,780 | 1,760 | 1,780 | +0.56% | 17,600 | 198億3854万 | -0.89% | - | 0.36 |
11/07 | 1,840 | 1,840 | 1,750 | 1,770 | -3.28% | 35,800 | 197億2709万 | -1.56% | - | 0.36 |
11/06 | 1,800 | 1,850 | 1,720 | 1,830 | +1.67% | 67,400 | 203億9580万 | +1.61% | - | 0.37 |
11/05 | 1,790 | 1,810 | 1,770 | 1,800 | +1.69% | 23,900 | 200億6144万 | -0.11% | - | 0.36 |
11/01 | 1,810 | 1,810 | 1,750 | 1,770 | -2.21% | 24,500 | 197億2709万 | -1.99% | - | 0.36 |
10/31 | 1,800 | 1,820 | 1,790 | 1,810 | +0.56% | 13,300 | 201億7290万 | -0.06% | - | 0.37 |
10/30 | 1,810 | 1,810 | 1,780 | 1,800 | +0.56% | 18,100 | 200億6144万 | -0.88% | - | 0.36 |