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 |
---|
2024 | 3/1, 株式分割 1→5 |
2014 |
03/31 | 864 | 871 | 852 | 869 | +2.24% | 1,455,500 | 4240億6113万 | +2.84% | 18.13 | 0.98 |
03/28 | 838 | 854 | 831 | 850 | +1.07% | 1,164,000 | 4147億8937万 | +0.83% | 17.73 | 0.96 |
03/27 | 836 | 845 | 830 | 841 | -0.12% | 1,597,500 | 4103億9748万 | -0.12% | 17.55 | 0.95 |
03/26 | 857 | 867 | 839 | 842 | -0.59% | 3,041,500 | 4108億8547万 | +0.12% | 17.57 | 0.95 |
03/25 | 839 | 862 | 838 | 847 | +0.59% | 1,291,000 | 4133億2541万 | +0.71% | 17.67 | 0.96 |
03/24 | 819 | 847 | 819 | 842 | +3.19% | 1,365,500 | 4108億8547万 | +0.24% | 17.57 | 0.95 |
03/20 | 835 | 839 | 816 | 816 | -1.45% | 1,466,500 | 3981億9780万 | -2.74% | 17.03 | 0.92 |
03/19 | 833 | 840 | 827 | 828 | 0% | 684,000 | 4040億5365万 | -1.31% | 17.28 | 0.94 |
03/18 | 835 | 838 | 826 | 828 | +0.85% | 865,500 | 4040億5365万 | -1.31% | 17.28 | 0.94 |
03/17 | 820 | 827 | 818 | 821 | -0.24% | 813,000 | 4006億3773万 | -2.03% | 17.13 | 0.93 |
03/14 | 830 | 838 | 823 | 823 | -3.29% | 1,533,500 | 4016億1371万 | -1.79% | 17.17 | 0.93 |
03/13 | 843 | 855 | 843 | 851 | +0.71% | 682,500 | 4152億7736万 | +1.67% | 17.76 | 0.96 |
03/12 | 850 | 854 | 844 | 845 | -1.97% | 860,500 | 4123億4943万 | +0.72% | 17.63 | 0.96 |
03/11 | 851 | 863 | 851 | 862 | +0.94% | 989,500 | 4206億4522万 | +2.5% | 17.99 | 0.98 |
03/10 | 856 | 865 | 851 | 854 | -0.7% | 1,071,000 | 4167億4132万 | +1.18% | 17.82 | 0.97 |
03/07 | 865 | 867 | 855 | 860 | +0.23% | 991,000 | 4196億6925万 | +1.3% | 17.94 | 0.97 |
03/06 | 864 | 866 | 849 | 858 | 0% | 1,242,500 | 4186億9327万 | +0.47% | 17.9 | 0.97 |
03/05 | 874 | 884 | 857 | 858 | -0.23% | 1,490,000 | 4186億9327万 | -0.12% | 17.9 | 0.97 |
03/04 | 842 | 863 | 837 | 860 | +1.65% | 983,500 | 4196億6925万 | -0.35% | 17.94 | 0.97 |
03/03 | 834 | 846 | 825 | 846 | +0.24% | 1,156,500 | 4128億3742万 | -2.42% | 17.65 | 0.96 |
02/28 | 857 | 859 | 827 | 844 | -0.82% | 1,975,000 | 4118億6145万 | -3.32% | 17.61 | 0.96 |
02/27 | 851 | 864 | 848 | 851 | 0% | 910,000 | 4152億7736万 | -3.08% | 17.76 | 0.96 |
02/26 | 847 | 860 | 846 | 851 | +0.47% | 841,000 | 4152億7736万 | -3.62% | 17.76 | 0.96 |
02/25 | 840 | 849 | 838 | 847 | +2.17% | 1,047,500 | 4133億2541万 | -4.72% | 17.67 | 0.96 |
02/24 | 828 | 844 | 821 | 829 | +0.12% | 1,075,000 | 4045億4163万 | -7.37% | 17.3 | 0.94 |
02/21 | 822 | 832 | 818 | 828 | +1.97% | 974,500 | 4040億5365万 | -8.2% | 17.28 | 0.94 |
02/20 | 834 | 834 | 809 | 812 | -2.64% | 1,468,000 | 3962億4585万 | -10.67% | 16.94 | 0.92 |
02/19 | 836 | 839 | 826 | 834 | +0.48% | 862,000 | 4069億8157万 | -8.95% | 17.4 | 0.94 |
02/18 | 814 | 831 | 811 | 830 | +1.72% | 1,026,000 | 4050億2962万 | -10.08% | 17.32 | 0.94 |
02/17 | 814 | 824 | 805 | 816 | +0.25% | 996,500 | 3981億9780万 | -12.26% | 17.03 | 0.92 |
02/14 | 820 | 826 | 803 | 814 | -0.12% | 1,153,000 | 3972億2182万 | -13.13% | 16.98 | 0.92 |
02/13 | 829 | 829 | 810 | 815 | -1.69% | 1,472,000 | 3977億981万 | -13.67% | 17 | 0.92 |
02/12 | 838 | 848 | 823 | 829 | +1.22% | 2,514,000 | 4045億4163万 | -12.83% | 17.3 | 0.94 |
02/10 | 814 | 820 | 801 | 819 | +1.24% | 2,261,000 | 3996億6176万 | -14.42% | 17.09 | 0.93 |
02/07 | 816 | 820 | 793 | 809 | +1.63% | 3,047,500 | 3947億8188万 | -15.99% | 16.88 | 0.92 |
02/06 | 815 | 822 | 787 | 796 | -11.46% | 7,692,000 | 3884億3805万 | -17.94% | 16.61 | 0.9 |
02/05 | 911 | 927 | 893 | 899 | -0.11% | 1,285,000 | 4387億76万 | -7.89% | 18.76 | 1.02 |
02/04 | 920 | 928 | 900 | 900 | -4.56% | 1,216,000 | 4391億8875万 | -7.98% | 18.78 | 1.02 |
02/03 | 961 | 974 | 943 | 943 | -3.28% | 869,500 | 4601億7221万 | -3.78% | 19.68 | 1.07 |
01/31 | 980 | 990 | 965 | 975 | -0.1% | 614,000 | 4757億8781万 | -0.51% | 20.34 | 1.1 |
01/30 | 994 | 1,018 | 973 | 976 | -2.2% | 960,500 | 4762億7580万 | -0.41% | 20.36 | 1.1 |
01/29 | 970 | 998 | 968 | 998 | +3.85% | 767,000 | 4870億1152万 | +1.94% | 20.82 | 1.13 |
01/28 | 961 | 974 | 960 | 961 | -0.31% | 959,000 | 4689億5598万 | -1.54% | 20.05 | 1.09 |
01/27 | 958 | 975 | 958 | 964 | -1.43% | 863,500 | 4704億1995万 | -1.23% | 20.11 | 1.09 |
01/24 | 976 | 987 | 973 | 978 | -0.31% | 999,500 | 4772億5177万 | +0.31% | 20.41 | 1.11 |
01/23 | 988 | 1,010 | 978 | 981 | +0.51% | 1,240,000 | 4787億1573万 | +0.72% | 20.47 | 1.11 |
01/22 | 986 | 993 | 966 | 976 | -1.21% | 1,161,500 | 4762億7580万 | +0.31% | 20.36 | 1.1 |
01/21 | 999 | 1,000 | 988 | 988 | -1% | 558,500 | 4821億3165万 | +1.54% | 20.61 | 1.12 |
01/20 | 1,004 | 1,004 | 991 | 998 | -0.8% | 652,000 | 4870億1152万 | +2.67% | 20.82 | 1.13 |
01/17 | 1,002 | 1,014 | 1,000 | 1,006 | 0% | 832,500 | 4909億1542万 | +3.71% | 20.99 | 1.14 |
01/16 | 1,000 | 1,010 | 994 | 1,006 | +0.8% | 790,000 | 4909億1542万 | +4.03% | 20.99 | 1.14 |
01/15 | 1,008 | 1,008 | 985 | 998 | +0.2% | 1,022,000 | 4870億1152万 | +3.42% | 20.82 | 1.13 |
01/14 | 995 | 1,004 | 981 | 996 | -0.99% | 996,500 | 4860億3555万 | +3.43% | 20.78 | 1.13 |
01/10 | 998 | 1,014 | 988 | 1,006 | +0.8% | 1,267,500 | 4909億1542万 | +4.68% | 20.99 | 1.14 |
01/09 | 998 | 1,000 | 987 | 998 | +0.2% | 620,500 | 4870億1152万 | +4.18% | 20.82 | 1.13 |
01/08 | 983 | 996 | 980 | 996 | +1.74% | 669,000 | 4860億3555万 | +4.29% | 20.78 | 1.13 |
01/07 | 983 | 989 | 975 | 979 | -0.51% | 792,000 | 4777億3976万 | +2.84% | 20.43 | 1.11 |
01/06 | 978 | 992 | 970 | 984 | +1.44% | 952,000 | 4801億7970万 | +3.69% | 20.53 | 1.11 |
2013 |
12/30 | 973 | 976 | 968 | 970 | +0.21% | 559,500 | 4733億4787万 | +2.43% | 20.24 | 1.1 |
12/27 | 957 | 969 | 954 | 968 | +1.57% | 447,000 | 4723億7190万 | +2.33% | 20.2 | 1.1 |
12/26 | 942 | 956 | 939 | 953 | +1.17% | 407,500 | 4650億5208万 | +0.85% | 19.88 | 1.08 |
12/25 | 950 | 951 | 938 | 942 | -0.84% | 462,500 | 4596億8422万 | -0.21% | 19.65 | 1.07 |
12/24 | 958 | 960 | 947 | 950 | -0.84% | 539,000 | 4635億8812万 | +0.64% | 19.82 | 1.08 |
12/20 | 961 | 964 | 952 | 958 | -0.21% | 777,500 | 4674億9202万 | +1.59% | 19.99 | 1.08 |
12/19 | 957 | 963 | 951 | 960 | +0.95% | 927,000 | 4684億6800万 | +1.8% | 20.03 | 1.09 |
12/18 | 942 | 951 | 934 | 951 | +1.06% | 790,500 | 4640億7611万 | +1.06% | 19.84 | 1.08 |
12/17 | 943 | 943 | 933 | 941 | -0.32% | 519,500 | 4591億9623万 | +0.11% | 19.63 | 1.06 |
12/16 | 945 | 956 | 942 | 944 | -0.42% | 1,167,000 | 4606億6020万 | +0.53% | 19.7 | 1.07 |
12/13 | 948 | 958 | 920 | 948 | -0.63% | 1,558,000 | 4626億1215万 | +1.07% | 19.78 | 1.07 |
12/12 | 955 | 960 | 950 | 954 | -0.93% | 782,500 | 4655億4007万 | +1.92% | 19.9 | 1.08 |
12/11 | 963 | 965 | 955 | 963 | +0.1% | 894,500 | 4699億3196万 | +2.99% | 20.09 | 1.09 |
12/10 | 954 | 965 | 954 | 962 | +0.21% | 1,069,500 | 4694億4397万 | +3% | 20.07 | 1.09 |
12/09 | 956 | 960 | 948 | 960 | +0.95% | 1,009,000 | 4684億6800万 | +3% | 20.03 | 1.09 |
12/06 | 949 | 952 | 946 | 951 | +0.32% | 782,000 | 4640億7611万 | +2.26% | 19.84 | 1.08 |
12/05 | 939 | 950 | 938 | 948 | 0% | 1,147,500 | 4626億1215万 | +2.05% | 19.78 | 1.07 |
12/04 | 948 | 953 | 937 | 948 | 0% | 1,429,500 | 4626億1215万 | +2.16% | 19.78 | 1.07 |
12/03 | 944 | 949 | 940 | 948 | +1.28% | 933,500 | 4626億1215万 | +2.27% | 19.78 | 1.07 |
12/02 | 940 | 940 | 931 | 936 | -0.32% | 427,500 | 4567億5630万 | +1.08% | 19.53 | 1.06 |
11/29 | 927 | 939 | 925 | 939 | +1.84% | 1,020,000 | 4582億2026万 | +1.51% | 19.59 | 1.06 |
11/28 | 923 | 925 | 917 | 922 | +1.1% | 583,000 | 4499億2447万 | -0.32% | 19.24 | 1.04 |
11/27 | 912 | 919 | 910 | 912 | -0.87% | 598,500 | 4450億4460万 | -1.41% | 19.03 | 1.03 |
11/26 | 925 | 933 | 920 | 920 | -1.92% | 1,416,500 | 4489億4850万 | -0.54% | 19.2 | 1.04 |
11/25 | 940 | 941 | 929 | 938 | +0.11% | 693,500 | 4577億3227万 | +1.3% | 19.57 | 1.06 |
11/22 | 945 | 947 | 930 | 937 | -0.32% | 794,500 | 4572億4428万 | +1.3% | 19.55 | 1.06 |
11/21 | 941 | 944 | 935 | 940 | +0.64% | 712,500 | 4587億825万 | +1.62% | 19.61 | 1.06 |
11/20 | 935 | 944 | 931 | 934 | +0.43% | 902,000 | 4557億8032万 | +0.97% | 19.49 | 1.06 |
11/19 | 936 | 942 | 928 | 930 | -0.64% | 631,000 | 4538億2837万 | +0.43% | 19.4 | 1.05 |
11/18 | 943 | 944 | 933 | 936 | -0.53% | 574,000 | 4567億5630万 | +1.08% | 19.53 | 1.06 |
11/15 | 934 | 943 | 931 | 941 | +1.73% | 752,500 | 4591億9623万 | +1.51% | 19.63 | 1.06 |
11/14 | 924 | 929 | 918 | 925 | +0.43% | 677,500 | 4513億8843万 | -0.22% | 19.3 | 1.05 |
11/13 | 929 | 930 | 917 | 921 | 0% | 713,000 | 4494億3648万 | -0.65% | 19.22 | 1.04 |
11/12 | 909 | 925 | 906 | 921 | +1.32% | 829,000 | 4494億3648万 | -0.75% | 19.22 | 1.04 |
11/11 | 918 | 923 | 904 | 909 | +0.33% | 708,500 | 4435億8063万 | -2.05% | 18.97 | 1.03 |
11/08 | 908 | 911 | 902 | 906 | -1.52% | 897,000 | 4421億1667万 | -2.58% | 18.9 | 1.03 |
11/07 | 910 | 926 | 910 | 920 | -1.5% | 1,148,500 | 4489億4850万 | -1.18% | 19.2 | 1.04 |
11/06 | 917 | 934 | 910 | 934 | +2.19% | 961,000 | 4557億8032万 | +0.21% | 19.49 | 1.06 |
11/05 | 919 | 919 | 909 | 914 | +0.22% | 865,500 | 4460億2057万 | -2.04% | 19.07 | 1.03 |
11/01 | 927 | 928 | 909 | 912 | -2.15% | 619,500 | 4450億4460万 | -2.46% | 19.03 | 1.03 |
10/31 | 934 | 936 | 927 | 932 | +0.22% | 1,234,000 | 4548億435万 | -0.53% | 19.45 | 1.05 |
10/30 | 930 | 932 | 923 | 930 | +0.76% | 648,500 | 4538億2837万 | -0.85% | 19.4 | 1.05 |