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 |
---|
2016 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 52,100 | 260億2918万 | +0.06% | 4.89 | 2.07 |
03/28 | 1,570 | 1,590 | 1,560 | 1,590 | 0% | 37,800 | 258億6650万 | -0.75% | 4.86 | 2.06 |
03/27 | 1,560 | 1,590 | 1,530 | 1,590 | +1.27% | 40,300 | 258億6650万 | -0.81% | 4.86 | 2.06 |
03/26 | 1,570 | 1,590 | 1,560 | 1,570 | +0.64% | 101,700 | 255億4113万 | -2.24% | 4.8 | 2.03 |
03/25 | 1,560 | 1,600 | 1,550 | 1,560 | +1.96% | 92,300 | 253億7845万 | -3.11% | 4.77 | 2.02 |
03/24 | 1,460 | 1,570 | 1,460 | 1,530 | +4.79% | 114,300 | 248億9041万 | -5.2% | 4.68 | 1.98 |
03/20 | 1,520 | 1,530 | 1,460 | 1,460 | -4.58% | 118,800 | 237億5163万 | -9.71% | 4.47 | 1.89 |
03/19 | 1,530 | 1,550 | 1,510 | 1,530 | 0% | 88,400 | 248億9041万 | -5.79% | 4.68 | 1.98 |
03/18 | 1,530 | 1,560 | 1,520 | 1,530 | +2% | 101,200 | 248億9041万 | -6.13% | 4.68 | 1.98 |
03/17 | 1,550 | 1,570 | 1,480 | 1,500 | -4.46% | 179,200 | 244億236万 | -8.31% | 4.59 | 1.94 |
03/14 | 1,580 | 1,610 | 1,570 | 1,570 | -2.48% | 112,900 | 255億4113万 | -4.27% | 4.8 | 2.03 |
03/13 | 1,620 | 1,630 | 1,590 | 1,610 | -0.62% | 85,000 | 261億9186万 | -1.71% | 4.92 | 2.08 |
03/12 | 1,630 | 1,640 | 1,620 | 1,620 | -1.82% | 28,400 | 263億5455万 | -0.74% | 4.95 | 2.1 |
03/11 | 1,660 | 1,660 | 1,630 | 1,650 | 0% | 56,100 | 268億4259万 | +1.6% | 5.05 | 2.13 |
03/10 | 1,650 | 1,660 | 1,630 | 1,650 | 0% | 53,900 | 268億4259万 | +1.85% | 5.05 | 2.13 |
03/07 | 1,640 | 1,650 | 1,620 | 1,650 | +0.61% | 64,300 | 268億4259万 | +1.91% | 5.05 | 2.13 |
03/06 | 1,610 | 1,650 | 1,610 | 1,640 | +0.61% | 140,200 | 266億7991万 | +1.36% | 5.02 | 2.12 |
03/05 | 1,640 | 1,660 | 1,610 | 1,630 | -0.61% | 66,000 | 265億1723万 | +0.62% | 4.99 | 2.11 |
03/04 | 1,600 | 1,640 | 1,600 | 1,640 | +1.23% | 79,800 | 266億7991万 | +1.23% | 5.02 | 2.12 |
03/03 | 1,600 | 1,630 | 1,580 | 1,620 | 0% | 84,700 | 263億5455万 | -0.06% | 4.95 | 2.1 |
02/28 | 1,630 | 1,640 | 1,610 | 1,620 | -1.22% | 77,200 | 263億5455万 | -0.37% | 4.95 | 2.1 |
02/27 | 1,650 | 1,670 | 1,630 | 1,640 | -0.61% | 60,400 | 266億7991万 | +0.74% | 5.02 | 2.12 |
02/26 | 1,650 | 1,650 | 1,630 | 1,650 | -0.6% | 55,700 | 268億4259万 | +1.23% | 5.05 | 2.13 |
02/25 | 1,680 | 1,690 | 1,650 | 1,660 | -0.6% | 51,300 | 270億528万 | +1.72% | 5.08 | 2.15 |
02/24 | 1,660 | 1,700 | 1,650 | 1,670 | +0.6% | 71,200 | 271億6796万 | +2.14% | 5.11 | 2.16 |
02/21 | 1,640 | 1,670 | 1,630 | 1,660 | +2.47% | 63,500 | 270億528万 | +1.47% | 5.08 | 2.15 |
02/20 | 1,660 | 1,680 | 1,620 | 1,620 | -2.41% | 50,300 | 263億5455万 | -1.04% | 4.95 | 2.1 |
02/19 | 1,670 | 1,690 | 1,660 | 1,660 | -1.78% | 39,800 | 270億528万 | +1.28% | 5.08 | 2.15 |
02/18 | 1,660 | 1,720 | 1,650 | 1,690 | +3.05% | 187,600 | 274億9332万 | +3.17% | 5.17 | 2.19 |
02/17 | 1,610 | 1,640 | 1,570 | 1,640 | +1.86% | 54,000 | 266億7991万 | +0.24% | 5.02 | 2.12 |
02/14 | 1,640 | 1,660 | 1,600 | 1,610 | -1.83% | 84,000 | 261億9186万 | -1.71% | 4.92 | 2.08 |
02/13 | 1,670 | 1,670 | 1,630 | 1,640 | -2.38% | 58,400 | 266億7991万 | -0.12% | 5.02 | 2.12 |
02/12 | 1,700 | 1,700 | 1,670 | 1,680 | +0.6% | 104,100 | 273億3064万 | +2.25% | 5.14 | 2.17 |
02/10 | 1,680 | 1,680 | 1,650 | 1,670 | +3.09% | 141,200 | 271億6796万 | +1.71% | 5.11 | 2.16 |
02/07 | 1,540 | 1,670 | 1,530 | 1,620 | +7.28% | 292,700 | 263億5455万 | -1.34% | 4.95 | 2.1 |
02/06 | 1,460 | 1,540 | 1,460 | 1,510 | +3.42% | 92,000 | 245億6504万 | -8.04% | 4.62 | 1.95 |
02/05 | 1,490 | 1,500 | 1,410 | 1,460 | +2.82% | 122,400 | 237億5163万 | -11.25% | 4.47 | 1.89 |
02/04 | 1,450 | 1,480 | 1,420 | 1,420 | -8.39% | 194,500 | 231億90万 | -13.89% | 4.34 | 1.84 |
02/03 | 1,600 | 1,600 | 1,540 | 1,550 | -4.32% | 87,900 | 252億1577万 | -6.23% | 4.74 | 2 |
01/31 | 1,650 | 1,660 | 1,570 | 1,620 | -1.22% | 112,000 | 263億5455万 | -2.06% | 4.95 | 2.1 |
01/30 | 1,670 | 1,670 | 1,620 | 1,640 | -2.96% | 64,200 | 266億7991万 | -0.79% | 5.02 | 2.12 |
01/29 | 1,650 | 1,700 | 1,650 | 1,690 | +4.32% | 67,700 | 274億9332万 | +2.3% | 5.17 | 2.19 |
01/28 | 1,670 | 1,700 | 1,620 | 1,620 | -2.99% | 112,700 | 263億5455万 | -1.7% | 4.95 | 2.1 |
01/27 | 1,670 | 1,690 | 1,650 | 1,670 | -4.02% | 165,900 | 271億6796万 | +1.4% | 5.11 | 2.16 |
01/24 | 1,680 | 1,790 | 1,680 | 1,740 | +4.19% | 699,600 | 283億674万 | +5.71% | 5.32 | 2.25 |
01/23 | 1,700 | 1,710 | 1,670 | 1,670 | -1.76% | 118,200 | 271億6796万 | +1.71% | 5.11 | 2.16 |
01/22 | 1,710 | 1,720 | 1,680 | 1,700 | 0% | 92,700 | 276億5601万 | +3.6% | 5.2 | 2.2 |
01/21 | 1,730 | 1,740 | 1,700 | 1,700 | -1.73% | 205,600 | 276億5601万 | +3.66% | 5.2 | 2.2 |
01/20 | 1,690 | 1,750 | 1,680 | 1,730 | +2.37% | 281,600 | 281億4405万 | +5.62% | 5.29 | 2.24 |
01/17 | 1,660 | 1,710 | 1,660 | 1,690 | +0.6% | 103,800 | 274億9332万 | +3.43% | 5.17 | 2.19 |
01/16 | 1,700 | 1,720 | 1,660 | 1,680 | 0% | 167,900 | 273億3064万 | +3% | 5.14 | 2.17 |
01/15 | 1,650 | 1,690 | 1,640 | 1,680 | +3.7% | 131,800 | 273億3064万 | +3.13% | 5.14 | 2.17 |
01/14 | 1,640 | 1,640 | 1,600 | 1,620 | -2.41% | 114,000 | 263億5455万 | -0.49% | 4.95 | 2.1 |
01/10 | 1,690 | 1,690 | 1,660 | 1,660 | -1.78% | 61,700 | 270億528万 | +1.78% | 5.08 | 2.15 |
01/09 | 1,700 | 1,700 | 1,670 | 1,690 | -0.59% | 69,900 | 274億9332万 | +3.55% | 5.17 | 2.19 |
01/08 | 1,680 | 1,720 | 1,680 | 1,700 | +1.8% | 159,500 | 276億5601万 | +4.17% | 5.2 | 2.2 |
01/07 | 1,670 | 1,680 | 1,660 | 1,670 | +0.6% | 83,200 | 271億6796万 | +2.52% | 5.11 | 2.16 |
01/06 | 1,660 | 1,690 | 1,640 | 1,660 | +0.61% | 125,000 | 270億528万 | +1.9% | 5.08 | 2.15 |
2013 |
12/30 | 1,630 | 1,660 | 1,620 | 1,650 | +1.85% | 121,700 | 268億4259万 | +1.23% | 5.05 | 2.13 |
12/27 | 1,600 | 1,630 | 1,580 | 1,620 | +1.25% | 115,900 | 263億5455万 | -0.74% | 4.95 | 2.1 |
12/26 | 1,570 | 1,610 | 1,560 | 1,600 | +3.23% | 162,200 | 260億2918万 | -2.08% | 4.89 | 2.07 |
12/25 | 1,500 | 1,570 | 1,500 | 1,550 | +1.31% | 127,000 | 252億1577万 | -5.37% | 4.74 | 2 |
12/24 | 1,570 | 1,580 | 1,520 | 1,530 | -2.55% | 125,900 | 248億9041万 | -7.05% | 4.68 | 1.98 |
12/20 | 1,580 | 1,590 | 1,560 | 1,570 | -1.88% | 81,400 | 255億4113万 | -5.14% | 4.8 | 2.03 |
12/19 | 1,610 | 1,620 | 1,580 | 1,600 | -0.62% | 113,100 | 260億2918万 | -3.73% | 4.89 | 2.07 |
12/18 | 1,590 | 1,620 | 1,580 | 1,610 | +0.63% | 93,800 | 261億9186万 | -3.48% | 4.92 | 2.08 |
12/17 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 56,900 | 260億2918万 | -4.42% | 4.89 | 2.07 |
12/16 | 1,610 | 1,630 | 1,580 | 1,590 | -2.45% | 92,000 | 258億6650万 | -5.3% | 4.86 | 2.06 |
12/13 | 1,640 | 1,660 | 1,630 | 1,630 | -0.61% | 116,900 | 265億1723万 | -3.09% | 4.99 | 2.11 |
12/12 | 1,640 | 1,650 | 1,630 | 1,640 | -0.61% | 42,700 | 266億7991万 | -2.67% | 5.02 | 2.12 |
12/11 | 1,650 | 1,660 | 1,640 | 1,650 | -1.2% | 27,900 | 268億4259万 | -2.19% | 5.05 | 2.13 |
12/10 | 1,670 | 1,670 | 1,650 | 1,670 | 0% | 52,300 | 271億6796万 | -1.07% | 5.11 | 2.16 |
12/09 | 1,640 | 1,670 | 1,620 | 1,670 | +2.45% | 109,400 | 271億6796万 | -0.95% | 5.11 | 2.16 |
12/06 | 1,610 | 1,630 | 1,600 | 1,630 | +1.88% | 64,300 | 265億1723万 | -3.32% | 4.99 | 2.11 |
12/05 | 1,630 | 1,640 | 1,590 | 1,600 | -1.84% | 88,200 | 260億2918万 | -5.27% | 4.89 | 2.07 |
12/04 | 1,640 | 1,660 | 1,620 | 1,630 | -2.4% | 121,800 | 265億1723万 | -3.78% | 4.99 | 2.11 |
12/03 | 1,690 | 1,700 | 1,670 | 1,670 | -1.18% | 70,400 | 271億6796万 | -1.65% | 5.11 | 2.16 |
12/02 | 1,690 | 1,710 | 1,680 | 1,690 | +0.6% | 151,200 | 274億9332万 | -0.59% | 5.17 | 2.19 |
11/29 | 1,690 | 1,690 | 1,670 | 1,680 | 0% | 51,800 | 273億3064万 | -1.12% | 5.14 | 2.17 |
11/28 | 1,630 | 1,680 | 1,630 | 1,680 | +3.07% | 60,500 | 273億3064万 | -1.23% | 5.14 | 2.17 |
11/27 | 1,660 | 1,670 | 1,630 | 1,630 | -2.4% | 74,800 | 265億1723万 | -4.17% | 4.99 | 2.11 |
11/26 | 1,680 | 1,680 | 1,660 | 1,670 | -1.18% | 40,900 | 271億6796万 | -2.11% | 5.11 | 2.16 |
11/25 | 1,690 | 1,690 | 1,660 | 1,690 | 0% | 55,200 | 274億9332万 | -1% | 5.17 | 2.19 |
11/22 | 1,690 | 1,700 | 1,670 | 1,690 | 0% | 64,000 | 274億9332万 | -1% | 5.17 | 2.19 |
11/21 | 1,700 | 1,720 | 1,680 | 1,690 | 0% | 47,100 | 274億9332万 | -0.88% | 5.17 | 2.19 |
11/20 | 1,730 | 1,740 | 1,680 | 1,690 | -2.87% | 113,100 | 274億9332万 | -0.76% | 5.17 | 2.19 |
11/19 | 1,750 | 1,760 | 1,730 | 1,740 | -1.14% | 74,600 | 283億674万 | +2.23% | 5.32 | 2.25 |
11/18 | 1,760 | 1,780 | 1,750 | 1,760 | 0% | 77,800 | 286億3210万 | +3.53% | 5.38 | 2.28 |
11/15 | 1,760 | 1,770 | 1,740 | 1,760 | +0.57% | 111,700 | 286億3210万 | +3.83% | 5.38 | 2.28 |
11/14 | 1,770 | 1,770 | 1,730 | 1,750 | -0.57% | 123,300 | 284億6942万 | +3.43% | 5.35 | 2.26 |
11/13 | 1,710 | 1,760 | 1,680 | 1,760 | +2.92% | 209,300 | 286億3210万 | +4.39% | 5.38 | 2.28 |
11/12 | 1,680 | 1,720 | 1,660 | 1,710 | +1.79% | 183,900 | 278億1869万 | +1.91% | 5.23 | 2.21 |
11/11 | 1,730 | 1,810 | 1,660 | 1,680 | -1.18% | 871,400 | 273億3064万 | +0.36% | 5.14 | 2.17 |
11/08 | 1,660 | 1,720 | 1,640 | 1,700 | +1.19% | 134,200 | 276億5601万 | +1.61% | 5.2 | 2.2 |
11/07 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 44,200 | 273億3064万 | +0.48% | 5.14 | 2.17 |
11/06 | 1,610 | 1,670 | 1,610 | 1,670 | +1.83% | 45,900 | 271億6796万 | -0.12% | 5.11 | 2.16 |
11/05 | 1,660 | 1,680 | 1,630 | 1,640 | -1.2% | 62,600 | 266億7991万 | -2.09% | 5.02 | 2.12 |
11/01 | 1,710 | 1,730 | 1,630 | 1,660 | -2.92% | 91,300 | 270億528万 | -1.13% | 5.08 | 2.15 |
10/31 | 1,700 | 1,740 | 1,700 | 1,710 | 0% | 79,900 | 278億1869万 | +1.6% | 5.23 | 2.21 |
10/30 | 1,720 | 1,770 | 1,700 | 1,710 | -1.16% | 239,500 | 278億1869万 | +1.6% | 5.23 | 2.21 |