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 |
---|
2023 | 10/1, 株式分割 1→4 |
2014 |
03/31 | 279 | 281 | 276 | 279 | +0.45% | 9,729,600 | 2229億1608万 | +4.59% | - | 2.44 |
03/28 | 272 | 280 | 271 | 278 | +1.65% | 11,646,800 | 2219億1824万 | +4.12% | - | 2.43 |
03/27 | 263 | 275 | 263 | 274 | +0.64% | 10,590,000 | 2183億2604万 | +2.43% | - | 2.39 |
03/26 | 270 | 274 | 269 | 272 | +1.49% | 12,332,000 | 2169億2907万 | +1.78% | - | 2.38 |
03/25 | 268 | 275 | 266 | 268 | +2% | 17,894,000 | 2137億3601万 | +0.28% | - | 2.34 |
03/24 | 259 | 269 | 257 | 263 | +3.96% | 16,782,800 | 2095億4510万 | -1.69% | - | 2.3 |
03/20 | 255 | 256 | 248 | 253 | +0.2% | 11,646,800 | 2015億6243万 | -5.43% | - | 2.21 |
03/19 | 252 | 256 | 247 | 252 | +0.9% | 11,356,400 | 2011億6330万 | -5.97% | - | 2.21 |
03/18 | 254 | 254 | 248 | 250 | -0.7% | 9,329,200 | 1993億6720万 | -6.81% | - | 2.19 |
03/17 | 251 | 256 | 248 | 252 | -0.69% | 8,931,200 | 2007億6417万 | -6.51% | - | 2.2 |
03/14 | 252 | 255 | 251 | 253 | -2.5% | 19,747,600 | 2021億6113万 | -5.86% | - | 2.22 |
03/13 | 265 | 266 | 259 | 260 | -0.95% | 6,170,400 | 2073億4987万 | -3.44% | - | 2.27 |
03/12 | 264 | 266 | 261 | 262 | -1.04% | 8,384,800 | 2093億4554万 | -2.51% | - | 2.3 |
03/11 | 265 | 266 | 262 | 265 | +0.09% | 4,790,400 | 2115億4077万 | -1.49% | - | 2.32 |
03/10 | 266 | 268 | 261 | 265 | -1.58% | 8,986,400 | 2113億4120万 | -1.58% | - | 2.32 |
03/07 | 270 | 272 | 268 | 269 | 0% | 6,747,600 | 2147億3384万 | 0% | - | 2.35 |
03/06 | 270 | 271 | 266 | 269 | +1.51% | 6,005,600 | 2147億3384万 | -0.37% | - | 2.35 |
03/05 | 268 | 269 | 265 | 265 | +1.24% | 8,393,600 | 2115億4077万 | -2.21% | - | 2.32 |
03/04 | 264 | 266 | 257 | 262 | -2.7% | 14,745,600 | 2089億4640万 | -3.77% | - | 2.29 |
03/03 | 271 | 274 | 264 | 269 | -2.62% | 10,375,600 | 2147億3384万 | -1.82% | - | 2.35 |
02/28 | 272 | 284 | 272 | 276 | 0% | 13,790,000 | 2205億2128万 | +0.09% | - | 2.42 |
02/27 | 270 | 278 | 268 | 276 | -1.6% | 17,062,800 | 2205億2128万 | -0.63% | - | 2.42 |
02/26 | 280 | 285 | 280 | 281 | -0.97% | 5,607,200 | 2241億1348万 | +0.63% | - | 2.46 |
02/25 | 283 | 286 | 283 | 284 | -0.18% | 6,422,000 | 2263億871万 | +0.89% | - | 2.48 |
02/24 | 278 | 286 | 277 | 284 | +0.98% | 8,032,400 | 2267億785万 | +0.71% | - | 2.49 |
02/21 | 273 | 283 | 273 | 281 | +3.59% | 11,142,000 | 2245億1261万 | -0.62% | - | 2.46 |
02/20 | 276 | 282 | 271 | 272 | -1.54% | 10,573,600 | 2167億2951万 | -4.4% | - | 2.38 |
02/19 | 274 | 280 | 273 | 276 | +0.64% | 7,784,000 | 2201億2214万 | -3.25% | - | 2.41 |
02/18 | 269 | 278 | 267 | 274 | +3.1% | 8,514,000 | 2187億2517万 | -4.2% | - | 2.4 |
02/17 | 264 | 269 | 263 | 266 | +0.28% | 6,410,400 | 2121億3947万 | -7.4% | - | 2.33 |
02/14 | 264 | 275 | 262 | 265 | +0.66% | 15,714,000 | 2115億4077万 | -8.3% | - | 2.32 |
02/13 | 264 | 267 | 261 | 263 | -1.86% | 9,212,400 | 2101億4380万 | -9.54% | - | 2.3 |
02/12 | 269 | 272 | 266 | 268 | +0.56% | 8,195,200 | 2141億3514万 | -8.13% | - | 2.35 |
02/10 | 267 | 268 | 264 | 267 | +1.43% | 7,212,400 | 2129億3774万 | -9.27% | - | 2.34 |
02/07 | 259 | 266 | 258 | 263 | +4.16% | 7,948,400 | 2099億4424万 | -11.45% | - | 2.3 |
02/06 | 257 | 259 | 252 | 253 | -1.94% | 11,776,000 | 2015億6243万 | -15.55% | - | 2.21 |
02/05 | 260 | 262 | 252 | 258 | +1.38% | 11,318,400 | 2055億5377万 | -14.74% | - | 2.25 |
02/04 | 259 | 260 | 253 | 254 | -4.69% | 15,598,000 | 2027億5983万 | -16.45% | - | 2.22 |
02/03 | 270 | 274 | 264 | 267 | -2.91% | 12,215,200 | 2127億3817万 | -13.19% | - | 2.33 |
01/31 | 285 | 285 | 270 | 275 | -3.09% | 15,787,200 | 2191億2431万 | -11.17% | - | 2.4 |
01/30 | 292 | 294 | 277 | 283 | -1.73% | 19,215,200 | 2261億915万 | -8.92% | - | 2.48 |
01/29 | 279 | 289 | 271 | 288 | -4.39% | 42,405,200 | 2301億48万 | -7.61% | - | 2.52 |
01/28 | 298 | 303 | 291 | 302 | -0.08% | 14,147,600 | 2406億7752万 | -3.67% | - | 2.64 |
01/27 | 304 | 307 | 300 | 302 | -6.07% | 20,121,600 | 2408億7709万 | -3.59% | - | 2.64 |
01/24 | 317 | 329 | 314 | 321 | -0.62% | 16,549,200 | 2564億4329万 | +2.64% | - | 2.81 |
01/23 | 317 | 326 | 312 | 323 | +2.95% | 18,301,200 | 2580億3983万 | +3.27% | - | 2.83 |
01/22 | 311 | 315 | 306 | 314 | -0.4% | 11,704,800 | 2506億5586万 | +0.64% | - | 2.75 |
01/21 | 313 | 318 | 313 | 315 | +1.94% | 8,646,000 | 2516億5369万 | +1.04% | - | 2.76 |
01/20 | 310 | 321 | 307 | 309 | 0% | 9,309,200 | 2468億6409万 | -0.88% | - | 2.71 |
01/17 | 301 | 312 | 301 | 309 | +1.23% | 11,177,200 | 2468億6409万 | -1.2% | - | 2.71 |
01/16 | 307 | 310 | 304 | 306 | 0% | 9,403,600 | 2438億7059万 | -2.4% | - | 2.67 |
01/15 | 296 | 310 | 294 | 306 | +4.36% | 14,910,800 | 2438億7059万 | -2.4% | - | 2.67 |
01/14 | 298 | 299 | 291 | 293 | -4.8% | 17,537,200 | 2336億9268万 | -6.77% | - | 2.56 |
01/10 | 306 | 308 | 303 | 308 | -1.13% | 15,865,200 | 2454億6712万 | -2.38% | - | 2.69 |
01/09 | 307 | 314 | 307 | 311 | +0.57% | 11,916,000 | 2482億6106万 | -1.58% | - | 2.72 |
01/08 | 311 | 312 | 306 | 309 | +0.32% | 10,426,400 | 2468億6409万 | -2.44% | - | 2.71 |
01/07 | 313 | 314 | 307 | 308 | -1.6% | 8,636,000 | 2460億6582万 | -2.76% | - | 2.7 |
01/06 | 320 | 325 | 313 | 313 | -4.13% | 14,100,800 | 2500億5716万 | -1.49% | - | 2.74 |
2013 |
12/30 | 321 | 332 | 318 | 327 | +2.43% | 13,232,800 | 2608億3376万 | +2.75% | - | 2.86 |
12/27 | 323 | 323 | 315 | 319 | -0.7% | 6,593,200 | 2546億4719万 | +0.31% | - | 2.79 |
12/26 | 325 | 325 | 319 | 321 | -0.16% | 7,137,200 | 2564億4329万 | +1.02% | - | 2.81 |
12/25 | 315 | 323 | 315 | 322 | +1.1% | 7,699,600 | 2568億4243万 | +1.5% | - | 2.82 |
12/24 | 319 | 323 | 318 | 318 | +0.47% | 9,128,000 | 2540億4849万 | +0.39% | - | 2.79 |
12/20 | 315 | 319 | 313 | 317 | -0.86% | 7,371,600 | 2528億5109万 | -0.08% | - | 2.77 |
12/19 | 325 | 327 | 318 | 320 | +0.55% | 9,709,200 | 2550億4633万 | +1.11% | - | 2.8 |
12/18 | 307 | 319 | 306 | 318 | +2.42% | 11,260,000 | 2536億4936万 | +0.55% | - | 2.78 |
12/17 | 306 | 320 | 306 | 310 | +1.72% | 12,974,800 | 2476億6236万 | -1.51% | - | 2.72 |
12/16 | 308 | 310 | 302 | 305 | -0.97% | 6,436,800 | 2434億7145万 | -2.87% | - | 2.67 |
12/13 | 305 | 315 | 303 | 308 | +1.15% | 25,291,600 | 2458億6626万 | -1.91% | - | 2.7 |
12/12 | 306 | 307 | 302 | 305 | -1.54% | 9,339,600 | 2430億7232万 | -2.72% | - | 2.67 |
12/11 | 311 | 314 | 305 | 309 | -1.43% | 10,672,400 | 2468億6409万 | -0.56% | - | 2.71 |
12/10 | 321 | 321 | 313 | 314 | -2.71% | 11,388,800 | 2504億5629万 | +1.21% | - | 2.75 |
12/09 | 331 | 332 | 319 | 323 | -0.54% | 10,658,400 | 2574億4113万 | +4.37% | - | 2.82 |
12/06 | 308 | 331 | 307 | 324 | +6.14% | 27,506,800 | 2588億3810万 | +5.28% | - | 2.84 |
12/05 | 310 | 312 | 302 | 306 | -2.78% | 17,491,200 | 2438億7059万 | -0.16% | - | 2.67 |
12/04 | 312 | 317 | 308 | 314 | -1.57% | 11,370,000 | 2508億5542万 | +2.7% | - | 2.75 |
12/03 | 325 | 325 | 317 | 319 | -1.69% | 15,085,200 | 2548億4676万 | +4.33% | - | 2.79 |
12/02 | 331 | 331 | 322 | 325 | -1.44% | 9,638,400 | 2592億3723万 | +6.13% | - | 2.84 |
11/29 | 328 | 331 | 323 | 330 | -0.45% | 8,443,600 | 2630億2900万 | +7.68% | - | 2.88 |
11/28 | 328 | 332 | 327 | 331 | +2.48% | 8,926,000 | 2642億2640万 | +8.52% | - | 2.9 |
11/27 | 320 | 324 | 319 | 323 | -0.31% | 7,522,400 | 2578億4026万 | +6.25% | - | 2.83 |
11/26 | 326 | 328 | 320 | 324 | -2.26% | 11,289,200 | 2586億3853万 | +6.58% | - | 2.84 |
11/25 | 325 | 336 | 324 | 332 | +3.03% | 15,335,600 | 2646億2553万 | +9.05% | - | 2.9 |
11/22 | 316 | 325 | 316 | 322 | +3.46% | 17,578,000 | 2568億4243万 | +6.19% | - | 2.82 |
11/21 | 311 | 315 | 308 | 311 | +0.81% | 10,185,200 | 2482億6106万 | +2.98% | - | 2.72 |
11/20 | 311 | 315 | 306 | 309 | 0% | 7,170,800 | 2462億6539万 | +2.49% | - | 2.7 |
11/19 | 309 | 310 | 306 | 309 | -1.36% | 6,818,400 | 2462億6539万 | +2.83% | - | 2.7 |
11/18 | 314 | 316 | 311 | 313 | +0.24% | 7,895,600 | 2496億5802万 | +4.6% | - | 2.74 |
11/15 | 309 | 314 | 306 | 312 | +2.46% | 10,722,400 | 2490億5932万 | +4.7% | - | 2.73 |
11/14 | 296 | 309 | 296 | 305 | +2.96% | 12,338,000 | 2430億7232万 | +2.53% | - | 2.67 |
11/13 | 295 | 297 | 293 | 296 | -0.25% | 5,167,600 | 2360億8748万 | -0.08% | - | 2.59 |
11/12 | 288 | 297 | 287 | 297 | +3.22% | 10,096,000 | 2366億8618万 | +0.51% | - | 2.6 |
11/11 | 284 | 291 | 284 | 287 | +2.68% | 8,962,400 | 2293億221万 | -2.3% | - | 2.51 |
11/08 | 273 | 281 | 272 | 280 | +1.18% | 10,629,600 | 2233億1521万 | -4.52% | - | 2.45 |
11/07 | 280 | 280 | 275 | 277 | -0.98% | 8,687,200 | 2207億2084万 | -5.63% | - | 2.42 |
11/06 | 278 | 284 | 276 | 279 | +0.81% | 8,451,600 | 2229億1608万 | -4.69% | - | 2.44 |
11/05 | 293 | 293 | 274 | 277 | -4.97% | 14,631,200 | 2211億1998万 | -5.46% | - | 2.43 |
11/01 | 295 | 295 | 288 | 292 | -0.34% | 8,597,200 | 2326億9485万 | -0.85% | - | 2.55 |
10/31 | 295 | 298 | 292 | 293 | -0.59% | 8,667,600 | 2334億9312万 | -0.51% | - | 2.56 |
10/30 | 305 | 305 | 290 | 294 | -7.1% | 27,349,600 | 2348億9008万 | -0.25% | - | 2.58 |