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 | 2,294 | 2,326 | 2,272 | 2,317 | +3.35% | 1,503,700 | 3101億4644万 | +3.76% | 18.81 | 1.33 |
03/28 | 2,181 | 2,246 | 2,157 | 2,242 | +1.36% | 899,200 | 3001億717万 | +0.36% | 18.21 | 1.29 |
03/27 | 2,186 | 2,221 | 2,160 | 2,212 | -1.16% | 914,700 | 2960億9146万 | -1.16% | 17.96 | 1.27 |
03/26 | 2,232 | 2,280 | 2,213 | 2,238 | +3.18% | 1,593,500 | 2995億7174万 | -0.27% | 18.17 | 1.29 |
03/25 | 2,127 | 2,193 | 2,122 | 2,169 | -0.37% | 1,260,900 | 2903億3562万 | -3.64% | 17.61 | 1.25 |
03/24 | 2,114 | 2,220 | 2,100 | 2,177 | +2.21% | 1,611,500 | 2914億647万 | -3.67% | 17.68 | 1.25 |
03/20 | 2,150 | 2,184 | 2,130 | 2,130 | -0.47% | 1,775,400 | 2851億1520万 | -5.92% | 17.3 | 1.23 |
03/19 | 2,124 | 2,173 | 2,102 | 2,140 | +1.86% | 1,607,700 | 2864億5377万 | -5.81% | 17.38 | 1.23 |
03/18 | 2,143 | 2,155 | 2,095 | 2,101 | +0.96% | 797,600 | 2812億3335万 | -7.89% | 17.06 | 1.21 |
03/17 | 2,087 | 2,123 | 2,062 | 2,081 | -1.89% | 808,600 | 2785億5621万 | -8.97% | 16.9 | 1.2 |
03/14 | 2,173 | 2,186 | 2,116 | 2,121 | -5.73% | 1,620,000 | 2839億1049万 | -7.42% | 17.22 | 1.22 |
03/13 | 2,254 | 2,300 | 2,242 | 2,250 | -0.04% | 801,000 | 3011億7803万 | -1.79% | 18.27 | 1.3 |
03/12 | 2,250 | 2,280 | 2,243 | 2,251 | -1.23% | 971,700 | 3013億1188万 | -1.49% | 18.28 | 1.3 |
03/11 | 2,253 | 2,304 | 2,250 | 2,279 | +1.11% | 1,015,300 | 3050億5988万 | 0% | 18.51 | 1.31 |
03/10 | 2,220 | 2,255 | 2,215 | 2,254 | +1.3% | 1,119,500 | 3017億1345万 | -0.97% | 18.3 | 1.3 |
03/07 | 2,253 | 2,280 | 2,211 | 2,225 | -1.33% | 1,448,600 | 2978億3160万 | -2.28% | 18.07 | 1.28 |
03/06 | 2,194 | 2,271 | 2,191 | 2,255 | +2.41% | 1,014,800 | 3018億4731万 | -1.05% | 18.31 | 1.3 |
03/05 | 2,208 | 2,251 | 2,195 | 2,202 | -1.43% | 1,496,700 | 2947億5290万 | -3.51% | 17.88 | 1.27 |
03/04 | 2,204 | 2,256 | 2,204 | 2,234 | -0.89% | 1,065,400 | 2990億3632万 | -2.27% | 18.14 | 1.29 |
03/03 | 2,288 | 2,310 | 2,238 | 2,254 | -3.3% | 1,017,200 | 3017億1345万 | -1.53% | 18.3 | 1.3 |
02/28 | 2,303 | 2,336 | 2,281 | 2,331 | +0.91% | 1,003,400 | 3120億2044万 | +1.61% | 18.93 | 1.34 |
02/27 | 2,290 | 2,328 | 2,277 | 2,310 | -0.69% | 1,753,700 | 3092億944万 | +0.52% | 18.76 | 1.33 |
02/26 | 2,340 | 2,370 | 2,325 | 2,326 | -2.35% | 912,400 | 3113億5115万 | +1.13% | 18.89 | 1.34 |
02/25 | 2,357 | 2,401 | 2,357 | 2,382 | +1.75% | 611,500 | 3188億4714万 | +3.52% | 19.34 | 1.37 |
02/24 | 2,349 | 2,360 | 2,306 | 2,341 | -0.68% | 1,277,600 | 3133億5900万 | +1.56% | 19.01 | 1.35 |
02/21 | 2,345 | 2,360 | 2,325 | 2,357 | +1.68% | 1,228,300 | 3155億72万 | +1.95% | 19.14 | 1.36 |
02/20 | 2,372 | 2,387 | 2,315 | 2,318 | -1.95% | 1,072,900 | 3102億8030万 | -0.13% | 18.82 | 1.33 |
02/19 | 2,398 | 2,400 | 2,352 | 2,364 | -2.23% | 1,348,900 | 3164億3771万 | +1.37% | 19.2 | 1.36 |
02/18 | 2,405 | 2,426 | 2,358 | 2,418 | +1.04% | 1,274,900 | 3236億6599万 | +3.51% | 19.63 | 1.39 |
02/17 | 2,298 | 2,402 | 2,292 | 2,393 | +5.05% | 1,832,800 | 3203億1956万 | +2.09% | 19.43 | 1.38 |
02/14 | 2,322 | 2,350 | 2,272 | 2,278 | -2.19% | 1,609,500 | 3049億2602万 | -3.11% | 18.5 | 1.31 |
02/13 | 2,459 | 2,459 | 2,315 | 2,329 | -1.27% | 2,115,200 | 3117億5272万 | -1.56% | 18.91 | 1.34 |
02/12 | 2,300 | 2,371 | 2,298 | 2,359 | +5.08% | 2,234,700 | 3157億6843万 | -0.67% | 19.16 | 1.36 |
02/10 | 2,258 | 2,279 | 2,196 | 2,245 | +1.77% | 2,256,900 | 3005億874万 | -5.83% | 18.23 | 1.29 |
02/07 | 2,180 | 2,206 | 2,146 | 2,206 | +4.55% | 1,409,800 | 2952億8832万 | -8.08% | 17.91 | 1.27 |
02/06 | 2,117 | 2,141 | 2,002 | 2,110 | 0% | 1,269,400 | 2824億3806万 | -12.63% | 17.13 | 1.22 |
02/05 | 2,133 | 2,152 | 2,084 | 2,110 | +1.01% | 990,400 | 2824億3806万 | -13.31% | 17.13 | 1.22 |
02/04 | 2,148 | 2,168 | 2,089 | 2,089 | -5.9% | 1,238,800 | 2796億2707万 | -14.77% | 16.96 | 1.2 |
02/03 | 2,234 | 2,257 | 2,214 | 2,220 | -1.99% | 577,300 | 2971億6232万 | -10.05% | 18.03 | 1.28 |
01/31 | 2,287 | 2,298 | 2,251 | 2,265 | -0.09% | 710,800 | 3031億8588万 | -8.67% | 18.39 | 1.3 |
01/30 | 2,273 | 2,295 | 2,249 | 2,267 | -3.33% | 779,300 | 3034億5359万 | -8.92% | 18.41 | 1.31 |
01/29 | 2,336 | 2,349 | 2,321 | 2,345 | +2% | 440,300 | 3138億9443万 | -6.09% | 19.04 | 1.35 |
01/28 | 2,331 | 2,340 | 2,298 | 2,299 | -0.22% | 796,800 | 3077億3701万 | -8.04% | 18.67 | 1.32 |
01/27 | 2,310 | 2,339 | 2,303 | 2,304 | -3.32% | 838,500 | 3084億630万 | -8.02% | 18.71 | 1.33 |
01/24 | 2,356 | 2,399 | 2,343 | 2,383 | -1.85% | 1,578,200 | 3189億8099万 | -5.06% | 19.35 | 1.37 |
01/23 | 2,386 | 2,449 | 2,378 | 2,428 | +2.58% | 1,607,800 | 3250億456万 | -3.46% | 19.72 | 1.4 |
01/22 | 2,400 | 2,400 | 2,326 | 2,367 | +0.59% | 4,963,000 | 3168億3928万 | -6% | 19.22 | 1.36 |
01/21 | 2,408 | 2,435 | 2,321 | 2,353 | -4.78% | 3,925,800 | 3149億6529万 | -6.77% | 19.11 | 1.36 |
01/20 | 2,525 | 2,545 | 2,461 | 2,471 | -2.18% | 891,800 | 3307億6040万 | -2.29% | 20.06 | 1.42 |
01/17 | 2,540 | 2,556 | 2,525 | 2,526 | -2.28% | 667,000 | 3381億2253万 | -0.08% | 20.51 | 1.45 |
01/16 | 2,575 | 2,691 | 2,545 | 2,585 | +0.39% | 1,292,800 | 3460億2009万 | +2.54% | 20.99 | 1.49 |
01/15 | 2,551 | 2,594 | 2,546 | 2,575 | +3.75% | 643,700 | 3446億8152万 | +2.43% | 20.91 | 1.48 |
01/14 | 2,425 | 2,517 | 2,398 | 2,482 | -4.76% | 1,381,400 | 3322億3283万 | -1% | 20.15 | 1.43 |
01/10 | 2,566 | 2,620 | 2,551 | 2,606 | +1.28% | 1,141,400 | 3488億3108万 | +4.03% | 21.16 | 1.5 |
01/09 | 2,602 | 2,617 | 2,561 | 2,573 | -2.72% | 1,009,300 | 3444億1381万 | +2.88% | 20.89 | 1.48 |
01/08 | 2,571 | 2,645 | 2,571 | 2,645 | +2.92% | 735,300 | 3540億5150万 | +5.93% | 21.48 | 1.52 |
01/07 | 2,578 | 2,594 | 2,563 | 2,570 | -0.66% | 602,300 | 3440億1224万 | +3.34% | 20.87 | 1.48 |
01/06 | 2,624 | 2,650 | 2,575 | 2,587 | -1.41% | 566,200 | 3462億8780万 | +4.23% | 21.01 | 1.49 |
2013 |
12/30 | 2,620 | 2,638 | 2,602 | 2,624 | +0.81% | 432,100 | 3512億4051万 | +6.02% | 21.31 | 1.51 |
12/27 | 2,599 | 2,603 | 2,552 | 2,603 | +0.93% | 382,200 | 3484億2951万 | +5.47% | 21.14 | 1.5 |
12/26 | 2,544 | 2,589 | 2,526 | 2,579 | +2.18% | 394,100 | 3452億1695万 | +4.88% | 20.94 | 1.49 |
12/25 | 2,531 | 2,545 | 2,508 | 2,524 | -0.28% | 518,900 | 3378億5482万 | +3.02% | 20.5 | 1.45 |
12/24 | 2,535 | 2,554 | 2,517 | 2,531 | +0.84% | 686,500 | 3387億9182万 | +3.56% | 20.55 | 1.46 |
12/20 | 2,462 | 2,510 | 2,462 | 2,510 | +0.56% | 683,300 | 3359億8082万 | +3.08% | 20.38 | 1.45 |
12/19 | 2,464 | 2,501 | 2,464 | 2,496 | +1.55% | 1,146,800 | 3341億682万 | +2.76% | 20.27 | 1.44 |
12/18 | 2,415 | 2,464 | 2,410 | 2,458 | +1.49% | 1,037,800 | 3290億2026万 | +1.65% | 19.96 | 1.42 |
12/17 | 2,423 | 2,450 | 2,415 | 2,422 | -0.04% | 795,600 | 3242億141万 | +0.54% | 19.67 | 1.39 |
12/16 | 2,431 | 2,461 | 2,421 | 2,423 | -0.62% | 733,800 | 3243億3527万 | +0.92% | 19.68 | 1.4 |
12/13 | 2,463 | 2,473 | 2,429 | 2,438 | -2.17% | 1,472,800 | 3263億4312万 | +1.88% | 19.8 | 1.4 |
12/12 | 2,486 | 2,518 | 2,473 | 2,492 | -1.11% | 937,800 | 3335億7140万 | +4.53% | 20.24 | 1.44 |
12/11 | 2,500 | 2,539 | 2,479 | 2,520 | +0.8% | 1,443,500 | 3373億1939万 | +6.51% | 20.46 | 1.45 |
12/10 | 2,475 | 2,500 | 2,469 | 2,500 | +1.01% | 904,300 | 3346億4225万 | +6.47% | 20.3 | 1.44 |
12/09 | 2,493 | 2,493 | 2,439 | 2,475 | +0.77% | 960,700 | 3312億9583万 | +6.13% | 20.1 | 1.43 |
12/06 | 2,340 | 2,467 | 2,336 | 2,456 | +4.6% | 1,312,200 | 3287億5255万 | +6% | 19.94 | 1.41 |
12/05 | 2,395 | 2,397 | 2,345 | 2,348 | -2.49% | 815,200 | 3142億9600万 | +1.91% | 19.07 | 1.35 |
12/04 | 2,363 | 2,440 | 2,357 | 2,408 | +0.42% | 1,492,100 | 3223億2742万 | +4.79% | 19.55 | 1.39 |
12/03 | 2,450 | 2,470 | 2,392 | 2,398 | -2.16% | 1,618,300 | 3209億8885万 | +4.81% | 19.47 | 1.38 |
12/02 | 2,474 | 2,482 | 2,434 | 2,451 | -1.29% | 593,900 | 3280億8326万 | +7.64% | 19.9 | 1.41 |
11/29 | 2,445 | 2,486 | 2,425 | 2,483 | +0.32% | 737,100 | 3323億6669万 | +9.82% | 20.16 | 1.43 |
11/28 | 2,440 | 2,475 | 2,422 | 2,475 | +2.53% | 463,700 | 3312億9583万 | +10.2% | 20.1 | 1.43 |
11/27 | 2,400 | 2,448 | 2,400 | 2,414 | -0.54% | 489,700 | 3231億3056万 | +8.25% | 19.6 | 1.39 |
11/26 | 2,417 | 2,440 | 2,400 | 2,427 | +0.12% | 565,900 | 3248億7070万 | +9.37% | 19.71 | 1.4 |
11/25 | 2,441 | 2,445 | 2,405 | 2,424 | -0.45% | 711,000 | 3244億6913万 | +9.83% | 19.68 | 1.4 |
11/22 | 2,430 | 2,492 | 2,420 | 2,435 | +1.71% | 1,763,600 | 3259億4155万 | +10.88% | 19.77 | 1.4 |
11/21 | 2,380 | 2,406 | 2,359 | 2,394 | +1.96% | 836,700 | 3204億5342万 | +9.62% | 19.44 | 1.38 |
11/20 | 2,394 | 2,410 | 2,341 | 2,348 | -0.63% | 1,296,700 | 3142億9600万 | +8.1% | 19.07 | 1.35 |
11/19 | 2,306 | 2,375 | 2,306 | 2,363 | +1.72% | 1,504,000 | 3163億386万 | +9.25% | 19.19 | 1.36 |
11/18 | 2,391 | 2,396 | 2,313 | 2,323 | -0.9% | 1,249,200 | 3109億4958万 | +7.8% | 18.86 | 1.34 |
11/15 | 2,260 | 2,355 | 2,252 | 2,344 | +5.02% | 1,624,200 | 3137億6058万 | +9.28% | 19.03 | 1.35 |
11/14 | 2,232 | 2,252 | 2,201 | 2,232 | +0.04% | 1,496,400 | 2987億6860万 | +4.59% | 18.12 | 1.29 |
11/13 | 2,240 | 2,251 | 2,202 | 2,231 | -0.13% | 1,166,900 | 2986億3475万 | +4.89% | 18.12 | 1.28 |
11/12 | 2,210 | 2,244 | 2,197 | 2,234 | +1.22% | 1,413,400 | 2990億3632万 | +5.43% | 18.14 | 1.29 |
11/11 | 2,200 | 2,226 | 2,178 | 2,207 | -0.45% | 1,487,800 | 2954億2218万 | +4.45% | 17.92 | 1.27 |
11/08 | 2,160 | 2,243 | 2,144 | 2,217 | +8.04% | 3,489,500 | 2967億6075万 | +5.12% | 18 | 1.28 |
11/07 | 2,070 | 2,089 | 2,026 | 2,052 | -0.48% | 883,000 | 2746億7436万 | -2.47% | 16.66 | 1.18 |
11/06 | 2,000 | 2,071 | 1,938 | 2,062 | -1.29% | 1,480,400 | 2760億1293万 | -2.27% | 16.74 | 1.19 |
11/05 | 2,120 | 2,144 | 2,081 | 2,089 | -0.43% | 717,300 | 2796億2707万 | -1.18% | 16.96 | 1.2 |
11/01 | 2,134 | 2,134 | 2,082 | 2,098 | -1.69% | 649,000 | 2808億3178万 | -1.04% | 17.04 | 1.21 |
10/31 | 2,191 | 2,223 | 2,131 | 2,134 | -3.44% | 1,019,000 | 2856億5063万 | +0.28% | 17.33 | 1.23 |
10/30 | 2,186 | 2,217 | 2,180 | 2,210 | +2.98% | 1,962,800 | 2958億2375万 | +3.66% | 17.95 | 1.27 |