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 | 895 | 915 | 861 | 907 | +3.07% | 144,500 | 887億2613万 | +5.83% | 34.21 | 0.73 |
03/28 | 873 | 905 | 868 | 880 | +0.92% | 157,600 | 860億8489万 | +2.68% | 33.19 | 0.71 |
03/27 | 850 | 873 | 848 | 872 | +1.63% | 31,400 | 853億230万 | +1.87% | 32.89 | 0.71 |
03/26 | 858 | 870 | 843 | 858 | +1.54% | 56,400 | 839億3277万 | +0.23% | 32.36 | 0.69 |
03/25 | 871 | 872 | 818 | 845 | -3.65% | 90,700 | 826億6106万 | -1.4% | 31.87 | 0.68 |
03/24 | 854 | 878 | 841 | 877 | +2.69% | 107,900 | 857億9142万 | +2.1% | 33.08 | 0.71 |
03/20 | 819 | 872 | 814 | 854 | +2.4% | 507,900 | 835億4148万 | -0.58% | 32.21 | 0.69 |
03/19 | 820 | 834 | 801 | 834 | +1.58% | 151,000 | 815億8500万 | -3.14% | 31.45 | 0.67 |
03/18 | 811 | 834 | 800 | 821 | +3.14% | 144,900 | 803億1329万 | -4.98% | 30.96 | 0.66 |
03/17 | 807 | 815 | 780 | 796 | +0.51% | 132,000 | 778億6770万 | -8.08% | 30.02 | 0.64 |
03/14 | 819 | 830 | 792 | 792 | -3.53% | 92,200 | 774億7640万 | -8.76% | 29.87 | 0.64 |
03/13 | 856 | 856 | 821 | 821 | -2.96% | 106,900 | 803億1329万 | -5.63% | 30.96 | 0.66 |
03/12 | 856 | 874 | 845 | 846 | -1.17% | 72,000 | 827億5889万 | -2.98% | 31.91 | 0.68 |
03/11 | 850 | 867 | 847 | 856 | -0.7% | 102,600 | 837億3712万 | -2.06% | 32.28 | 0.69 |
03/10 | 860 | 863 | 844 | 862 | -0.23% | 77,300 | 843億2407万 | -1.6% | 32.51 | 0.7 |
03/07 | 876 | 876 | 860 | 864 | -0.46% | 49,900 | 845億1971万 | -1.59% | 32.59 | 0.7 |
03/06 | 848 | 880 | 842 | 868 | +2% | 93,800 | 849億1101万 | -1.36% | 32.74 | 0.7 |
03/05 | 850 | 859 | 845 | 851 | +1.79% | 76,700 | 832億4800万 | -3.41% | 32.1 | 0.69 |
03/04 | 832 | 856 | 831 | 836 | -0.12% | 109,600 | 817億8065万 | -5.32% | 31.53 | 0.68 |
03/03 | 880 | 880 | 831 | 837 | -4.99% | 108,100 | 818億7847万 | -5.42% | 31.57 | 0.68 |
02/28 | 874 | 890 | 863 | 881 | -0.9% | 73,600 | 861億8272万 | -0.79% | 33.23 | 0.71 |
02/27 | 875 | 893 | 867 | 889 | +0.23% | 93,600 | 869億6531万 | -0.11% | 33.53 | 0.72 |
02/26 | 885 | 893 | 877 | 887 | -1.44% | 78,800 | 867億6966万 | -0.34% | 33.45 | 0.72 |
02/25 | 900 | 905 | 892 | 900 | +0.33% | 68,300 | 880億4137万 | +1.12% | 33.94 | 0.73 |
02/24 | 900 | 905 | 890 | 897 | 0% | 100,200 | 877億4790万 | +0.79% | 33.83 | 0.73 |
02/21 | 878 | 904 | 867 | 897 | +3.94% | 153,300 | 877億4790万 | +0.79% | 33.83 | 0.73 |
02/20 | 862 | 880 | 862 | 863 | -1.6% | 85,800 | 844億2189万 | -2.82% | 32.55 | 0.7 |
02/19 | 877 | 885 | 866 | 877 | -0.34% | 94,700 | 857億9142万 | -1.35% | 33.08 | 0.71 |
02/18 | 879 | 887 | 866 | 880 | -1.23% | 55,100 | 860億8489万 | -1.01% | 33.19 | 0.71 |
02/17 | 862 | 897 | 854 | 891 | +3.01% | 88,200 | 871億6095万 | +0.22% | 33.6 | 0.72 |
02/14 | 899 | 899 | 861 | 865 | -5.36% | 91,600 | 846億1754万 | -2.7% | 32.62 | 0.7 |
02/13 | 908 | 915 | 900 | 914 | -0.44% | 134,700 | 894億1090万 | +2.81% | 34.47 | 0.74 |
02/12 | 876 | 920 | 875 | 918 | +6.62% | 181,200 | 898億220万 | +3.49% | 34.62 | 0.74 |
02/10 | 846 | 863 | 844 | 861 | +3.11% | 75,800 | 842億2624万 | -2.71% | 32.47 | 0.7 |
02/07 | 839 | 860 | 830 | 835 | -2.11% | 76,900 | 816億8282万 | -5.65% | 31.49 | 0.68 |
02/06 | 860 | 862 | 823 | 853 | -1.5% | 95,400 | 834億4365万 | -3.72% | 32.17 | 0.69 |
02/05 | 869 | 882 | 860 | 866 | -3.35% | 60,000 | 847億1536万 | -2.26% | 32.66 | 0.7 |
02/04 | 900 | 911 | 890 | 896 | -1.75% | 218,700 | 876億5007万 | +1.13% | 33.79 | 0.73 |
02/03 | 900 | 915 | 900 | 912 | -0.22% | 54,400 | 892億1525万 | +3.05% | 34.4 | 0.74 |
01/31 | 905 | 914 | 900 | 914 | +1.56% | 86,100 | 894億1090万 | +3.51% | 34.47 | 0.74 |
01/30 | 900 | 909 | 899 | 900 | -0.77% | 98,500 | 880億4137万 | +2.04% | 33.94 | 0.73 |
01/29 | 905 | 913 | 900 | 907 | +1.91% | 65,600 | 887億2613万 | +3.07% | 34.21 | 0.73 |
01/28 | 900 | 902 | 890 | 890 | -1.22% | 88,400 | 870億6313万 | +1.37% | 33.57 | 0.72 |
01/27 | 910 | 910 | 895 | 901 | -1.53% | 155,000 | 881億3919万 | +2.74% | 33.98 | 0.73 |
01/24 | 912 | 915 | 894 | 915 | 0% | 96,100 | 895億872万 | +4.45% | 34.51 | 0.74 |
01/23 | 915 | 915 | 908 | 915 | +1.33% | 76,200 | 895億872万 | +4.57% | 34.51 | 0.74 |
01/22 | 895 | 912 | 871 | 903 | +2.61% | 167,000 | 883億3484万 | +3.32% | 34.06 | 0.73 |
01/21 | 887 | 890 | 873 | 880 | -1.12% | 81,800 | 860億8489万 | +0.8% | 33.19 | 0.71 |
01/20 | 900 | 900 | 883 | 890 | -1% | 48,500 | 870億6313万 | +2.06% | 33.57 | 0.72 |
01/17 | 878 | 900 | 870 | 899 | +4.17% | 103,200 | 879億4354万 | +3.1% | 33.91 | 0.73 |
01/16 | 870 | 880 | 861 | 863 | -1.37% | 58,800 | 844億2189万 | -0.92% | 32.55 | 0.7 |
01/15 | 880 | 883 | 872 | 875 | -1.13% | 90,600 | 855億9577万 | +0.46% | 33 | 0.71 |
01/14 | 865 | 885 | 860 | 885 | -0.11% | 85,500 | 865億7401万 | +1.49% | 33.38 | 0.72 |
01/10 | 872 | 886 | 855 | 886 | +1.61% | 87,500 | 866億7184万 | +1.84% | 33.42 | 0.72 |
01/09 | 861 | 875 | 859 | 872 | +0.35% | 103,900 | 853億230万 | +0.35% | 32.89 | 0.71 |
01/08 | 863 | 870 | 861 | 869 | +0.7% | 35,100 | 850億883万 | 0% | 32.77 | 0.7 |
01/07 | 850 | 863 | 850 | 863 | -0.12% | 89,400 | 844億2189万 | -0.69% | 32.55 | 0.7 |
01/06 | 860 | 872 | 855 | 864 | -1.14% | 103,700 | 845億1971万 | -0.58% | 32.59 | 0.7 |
2013 |
12/30 | 861 | 874 | 852 | 874 | +3.31% | 130,300 | 854億9795万 | +0.58% | 32.96 | 0.71 |
12/27 | 870 | 877 | 838 | 846 | -3.09% | 175,900 | 827億5889万 | -2.65% | 31.91 | 0.68 |
12/26 | 873 | 880 | 866 | 873 | +0.81% | 76,100 | 854億13万 | +0.23% | 32.93 | 0.71 |
12/25 | 867 | 869 | 860 | 866 | -0.35% | 68,500 | 847億1536万 | -0.46% | 32.66 | 0.7 |
12/24 | 866 | 877 | 864 | 869 | +0.12% | 155,900 | 850億883万 | -0.11% | 32.77 | 0.7 |
12/20 | 855 | 873 | 855 | 868 | -0.23% | 101,200 | 849億1101万 | -0.23% | 32.74 | 0.7 |
12/19 | 870 | 880 | 843 | 870 | +0.69% | 143,400 | 851億666万 | 0% | 32.81 | 0.7 |
12/18 | 850 | 870 | 845 | 864 | +1.29% | 128,400 | 845億1971万 | -0.69% | 32.59 | 0.7 |
12/17 | 854 | 858 | 838 | 853 | -1.16% | 115,800 | 834億4365万 | -1.73% | 32.17 | 0.69 |
12/16 | 873 | 875 | 862 | 863 | -1.82% | 99,300 | 844億2189万 | -0.35% | 32.55 | 0.7 |
12/13 | 885 | 888 | 875 | 879 | -0.68% | 297,000 | 859億8707万 | +1.74% | 33.15 | 0.71 |
12/12 | 880 | 888 | 855 | 885 | +0.57% | 67,900 | 865億7401万 | +2.43% | 33.38 | 0.72 |
12/11 | 877 | 887 | 877 | 880 | 0% | 55,600 | 860億8489万 | +1.85% | 33.19 | 0.71 |
12/10 | 875 | 887 | 867 | 880 | +1.97% | 44,600 | 860億8489万 | +1.73% | 33.19 | 0.71 |
12/09 | 882 | 885 | 862 | 863 | -2.15% | 47,500 | 844億2189万 | -0.23% | 32.55 | 0.7 |
12/06 | 885 | 890 | 870 | 882 | +0.68% | 98,100 | 862億8054万 | +1.85% | 33.27 | 0.71 |
12/05 | 884 | 885 | 870 | 876 | -0.11% | 82,000 | 856億9360万 | +1.15% | 33.04 | 0.71 |
12/04 | 880 | 884 | 875 | 877 | -0.57% | 43,200 | 857億9142万 | +1.15% | 33.08 | 0.71 |
12/03 | 873 | 884 | 861 | 882 | +2.8% | 94,200 | 862億8054万 | +1.73% | 33.27 | 0.71 |
12/02 | 875 | 876 | 855 | 858 | -0.35% | 44,300 | 839億3277万 | -0.92% | 32.36 | 0.69 |
11/29 | 860 | 872 | 859 | 861 | -0.12% | 107,900 | 842億2624万 | -0.58% | 32.47 | 0.7 |
11/28 | 863 | 869 | 855 | 862 | +0.12% | 100,400 | 843億2407万 | -0.58% | 32.51 | 0.7 |
11/27 | 852 | 861 | 840 | 861 | +0.23% | 106,800 | 842億2624万 | -0.81% | 32.47 | 0.7 |
11/26 | 880 | 884 | 856 | 859 | -1.83% | 86,100 | 840億3059万 | -1.26% | 32.4 | 0.7 |
11/25 | 871 | 883 | 871 | 875 | -1.13% | 39,400 | 855億9577万 | +0.34% | 33 | 0.71 |
11/22 | 880 | 887 | 866 | 885 | 0% | 97,000 | 865億7401万 | +1.37% | 33.38 | 0.72 |
11/21 | 860 | 885 | 860 | 885 | +3.39% | 66,100 | 865億7401万 | +1.49% | 33.38 | 0.72 |
11/20 | 856 | 859 | 849 | 856 | +0.35% | 71,000 | 837億3712万 | -1.83% | 32.28 | 0.69 |
11/19 | 875 | 880 | 847 | 853 | -2.63% | 220,600 | 834億4365万 | -2.4% | 32.17 | 0.69 |
11/18 | 899 | 905 | 858 | 876 | +0.69% | 113,100 | 856億9360万 | 0% | 33.04 | 0.71 |
11/15 | 863 | 873 | 838 | 870 | +1.64% | 82,200 | 851億666万 | -0.8% | 32.81 | 0.7 |
11/14 | 840 | 856 | 840 | 856 | +3.76% | 108,700 | 837億3712万 | -2.62% | 32.28 | 0.69 |
11/13 | 815 | 847 | 815 | 825 | +2.74% | 121,100 | 807億459万 | -6.36% | 31.12 | 0.67 |
11/12 | 830 | 830 | 803 | 803 | +0.37% | 189,300 | 785億5246万 | -9.16% | 30.29 | 0.65 |
11/11 | 869 | 870 | 785 | 800 | -9.5% | 177,300 | 782億5899万 | -9.91% | 30.17 | 0.65 |
11/08 | 870 | 884 | 853 | 884 | -0.9% | 113,500 | 864億7619万 | -0.9% | 33.34 | 0.72 |
11/07 | 878 | 899 | 878 | 892 | -0.11% | 192,600 | 872億5878万 | -0.22% | 33.64 | 0.72 |
11/06 | 893 | 895 | 888 | 893 | -0.11% | 108,100 | 873億5660万 | -0.45% | 33.68 | 0.72 |
11/05 | 884 | 898 | 883 | 894 | +0.11% | 141,300 | 874億5443万 | -0.78% | 33.72 | 0.72 |
11/01 | 884 | 898 | 878 | 893 | +1.02% | 48,200 | 873億5660万 | -1.22% | 33.68 | 0.72 |
10/31 | 890 | 895 | 874 | 884 | -1.12% | 89,600 | 864億7619万 | -2.43% | 33.34 | 0.72 |
10/30 | 860 | 894 | 860 | 894 | +2.88% | 195,800 | 874億5443万 | -1.65% | 33.72 | 0.72 |