PER
2013/08/13~2014/01/10
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 |
01/10 | 878 | 895 | 856 | 883 | +0.91% | 488,400 | 205億4491万 | +10.1% | 44.06 | 0.75 |
01/09 | 844 | 877 | 840 | 875 | +3.67% | 263,000 | 203億5877万 | +9.51% | 43.66 | 0.75 |
01/08 | 848 | 848 | 831 | 844 | +0.6% | 106,800 | 196億3749万 | +6.03% | 42.11 | 0.72 |
01/07 | 860 | 864 | 830 | 839 | -2.89% | 191,800 | 195億2115万 | +5.67% | 41.86 | 0.71 |
01/06 | 852 | 878 | 846 | 864 | +1.41% | 303,100 | 201億283万 | +8.95% | 43.11 | 0.74 |
2013 |
12/30 | 806 | 914 | 805 | 852 | +7.04% | 569,500 | 198億2362万 | +7.85% | 42.51 | 0.73 |
12/27 | 794 | 798 | 785 | 796 | +1.14% | 75,000 | 185億2066万 | +0.89% | 39.72 | 0.68 |
12/26 | 774 | 793 | 769 | 787 | +3.28% | 96,100 | 183億1126万 | -0.25% | 39.27 | 0.67 |
12/25 | 764 | 765 | 757 | 762 | -0.65% | 88,800 | 177億2958万 | -3.54% | 38.02 | 0.65 |
12/24 | 773 | 779 | 765 | 767 | -0.78% | 115,000 | 178億4591万 | -3.16% | 38.27 | 0.65 |
12/20 | 773 | 775 | 763 | 773 | +0.13% | 106,500 | 179億8552万 | -2.77% | 38.57 | 0.66 |
12/19 | 777 | 783 | 770 | 772 | -0.39% | 95,400 | 179億6225万 | -3.02% | 38.52 | 0.66 |
12/18 | 775 | 783 | 774 | 775 | -0.13% | 96,500 | 180億3205万 | -2.76% | 38.67 | 0.66 |
12/17 | 777 | 788 | 774 | 776 | +0.13% | 57,500 | 180億5532万 | -2.76% | 38.72 | 0.66 |
12/16 | 781 | 784 | 775 | 775 | -0.39% | 46,500 | 180億3205万 | -2.88% | 38.67 | 0.66 |
12/13 | 775 | 785 | 775 | 778 | +0.39% | 89,300 | 181億185万 | -2.51% | 38.82 | 0.66 |
12/12 | 780 | 780 | 775 | 775 | -0.77% | 46,800 | 180億3205万 | -3% | 38.67 | 0.66 |
12/11 | 789 | 792 | 781 | 781 | -0.89% | 63,400 | 181億7165万 | -2.38% | 38.97 | 0.67 |
12/10 | 791 | 793 | 786 | 788 | 0% | 42,400 | 183億3452万 | -1.62% | 39.32 | 0.67 |
12/09 | 795 | 797 | 785 | 788 | -0.76% | 118,400 | 183億3452万 | -1.75% | 39.32 | 0.67 |
12/06 | 790 | 802 | 790 | 794 | +0.51% | 50,000 | 184億7413万 | -1.12% | 39.62 | 0.68 |
12/05 | 800 | 802 | 790 | 790 | -0.63% | 64,900 | 183億8106万 | -1.74% | 39.42 | 0.67 |
12/04 | 799 | 807 | 794 | 795 | -1.12% | 65,400 | 184億9739万 | -1.24% | 39.67 | 0.68 |
12/03 | 820 | 825 | 803 | 804 | -1.95% | 72,500 | 187億680万 | -0.25% | 40.12 | 0.68 |
12/02 | 806 | 825 | 805 | 820 | +2.24% | 98,700 | 190億7907万 | +1.61% | 40.92 | 0.7 |
11/29 | 801 | 811 | 799 | 802 | 0% | 57,900 | 186億6026万 | -0.74% | 40.02 | 0.68 |
11/28 | 802 | 804 | 792 | 802 | +0.38% | 73,300 | 186億6026万 | -0.87% | 40.02 | 0.68 |
11/27 | 803 | 806 | 798 | 799 | -0.5% | 38,300 | 185億9046万 | -1.48% | 39.87 | 0.68 |
11/26 | 805 | 812 | 801 | 803 | -0.37% | 53,600 | 186億8353万 | -1.23% | 40.07 | 0.68 |
11/25 | 808 | 815 | 800 | 806 | -0.25% | 73,400 | 187億5333万 | -0.86% | 40.22 | 0.69 |
11/22 | 811 | 815 | 802 | 808 | +0.75% | 87,400 | 187億9987万 | -0.62% | 40.32 | 0.69 |
11/21 | 816 | 820 | 801 | 802 | -1.23% | 80,500 | 186億6026万 | -1.35% | 40.02 | 0.68 |
11/20 | 823 | 824 | 811 | 812 | -1.69% | 72,100 | 188億9294万 | -0.12% | 40.52 | 0.69 |
11/19 | 822 | 829 | 808 | 826 | +0.85% | 72,400 | 192億1868万 | +1.72% | 41.22 | 0.7 |
11/18 | 812 | 822 | 808 | 819 | +1.49% | 62,100 | 190億5581万 | +0.86% | 40.87 | 0.7 |
11/15 | 806 | 813 | 804 | 807 | +0.5% | 74,800 | 187億7660万 | -0.49% | 40.27 | 0.69 |
11/14 | 790 | 819 | 790 | 803 | +2.29% | 106,900 | 186億8353万 | -0.86% | 40.07 | 0.68 |
11/13 | 777 | 791 | 777 | 785 | +0.26% | 76,100 | 182億6472万 | -2.97% | 39.17 | 0.67 |
11/12 | 786 | 795 | 780 | 783 | -0.63% | 78,000 | 182億1819万 | -3.09% | 39.07 | 0.67 |
11/11 | 800 | 810 | 785 | 788 | -1.75% | 67,200 | 183億3452万 | -2.48% | 39.32 | 0.67 |
11/08 | 804 | 810 | 800 | 802 | -0.25% | 72,600 | 186億6026万 | -0.74% | 40.02 | 0.68 |
11/07 | 815 | 815 | 802 | 804 | -0.25% | 43,000 | 187億680万 | -0.5% | 40.12 | 0.68 |
11/06 | 810 | 818 | 801 | 806 | -0.62% | 99,500 | 187億5333万 | -0.37% | 40.22 | 0.69 |
11/05 | 805 | 819 | 802 | 811 | +1.38% | 74,500 | 188億6967万 | +0.25% | 40.47 | 0.69 |
11/01 | 810 | 823 | 793 | 800 | -1.36% | 158,200 | 186億1373万 | -1.11% | 39.92 | 0.68 |
10/31 | 821 | 832 | 807 | 811 | -1.22% | 100,500 | 188億6967万 | 0% | 40.47 | 0.69 |
10/30 | 837 | 846 | 818 | 821 | -1.91% | 148,100 | 191億234万 | +1.11% | 40.97 | 0.7 |
10/29 | 831 | 842 | 825 | 837 | +1.21% | 143,300 | 194億7462万 | +2.95% | 41.76 | 0.71 |
10/28 | 825 | 830 | 822 | 827 | +0.12% | 74,600 | 192億4194万 | +1.72% | 41.27 | 0.7 |
10/25 | 826 | 838 | 819 | 826 | -1.78% | 118,000 | 192億1868万 | +1.47% | 41.22 | 0.7 |
10/24 | 821 | 846 | 812 | 841 | -1.41% | 268,200 | 195億6768万 | +3.32% | 41.96 | 0.72 |
10/23 | 852 | 875 | 850 | 853 | +0.95% | 360,300 | 198億4689万 | +4.79% | 42.56 | 0.73 |
10/22 | 810 | 847 | 808 | 845 | +4.84% | 326,000 | 196億6075万 | +3.94% | 42.16 | 0.72 |
10/21 | 810 | 813 | 796 | 806 | 0% | 97,000 | 187億5333万 | -0.74% | 40.22 | 0.69 |
10/18 | 805 | 809 | 802 | 806 | +0.62% | 118,000 | 187億5333万 | -0.86% | 40.22 | 0.69 |
10/17 | 805 | 808 | 796 | 801 | 0% | 83,800 | 186億3700万 | -1.48% | 39.97 | 0.68 |
10/16 | 795 | 805 | 791 | 801 | +0.13% | 67,900 | 186億3700万 | -1.6% | 39.97 | 0.68 |
10/15 | 808 | 815 | 796 | 800 | -0.99% | 79,900 | 186億1373万 | -1.84% | 39.92 | 0.68 |
10/11 | 805 | 813 | 800 | 808 | +1.13% | 143,500 | 187億9987万 | -0.98% | 40.32 | 0.69 |
10/10 | 794 | 799 | 788 | 799 | +1.4% | 114,300 | 185億9046万 | -2.2% | 39.87 | 0.68 |
10/09 | 774 | 795 | 766 | 788 | +1.42% | 155,200 | 183億3452万 | -3.79% | 39.32 | 0.67 |
10/08 | 763 | 780 | 761 | 777 | +1.17% | 101,200 | 180億7859万 | -5.24% | 38.77 | 0.66 |
10/07 | 770 | 776 | 767 | 768 | -0.9% | 184,700 | 178億6918万 | -6.57% | 38.32 | 0.65 |
10/04 | 786 | 786 | 773 | 775 | -1.9% | 185,600 | 180億3205万 | -5.83% | 38.67 | 0.66 |
10/03 | 803 | 808 | 787 | 790 | -2.59% | 214,000 | 183億8106万 | -4.36% | 39.42 | 0.67 |
10/02 | 813 | 820 | 794 | 811 | +0.37% | 254,900 | 188億6967万 | -2.17% | 40.47 | 0.69 |
10/01 | 810 | 825 | 804 | 808 | +0.25% | 210,700 | 187億9987万 | -2.88% | 40.32 | 0.69 |
09/30 | 821 | 821 | 802 | 806 | -2.54% | 155,900 | 187億5333万 | -3.47% | 40.22 | 0.69 |
09/27 | 830 | 835 | 827 | 827 | -0.96% | 121,100 | 192億4194万 | -1.08% | 41.27 | 0.7 |
09/26 | 825 | 836 | 821 | 835 | -0.48% | 121,400 | 194億2808万 | -0.36% | 41.67 | 0.71 |
09/25 | 845 | 850 | 836 | 839 | -1.41% | 152,600 | 195億2115万 | -0.12% | 41.86 | 0.71 |
09/24 | 845 | 859 | 840 | 851 | +0.24% | 164,800 | 198億36万 | +1.07% | 42.46 | 0.72 |
09/20 | 858 | 858 | 843 | 849 | +0.12% | 138,800 | 197億5382万 | +0.71% | 42.36 | 0.72 |
09/19 | 840 | 849 | 829 | 848 | +2.17% | 240,000 | 197億3055万 | +0.36% | 42.31 | 0.72 |
09/18 | 830 | 837 | 826 | 830 | +0.73% | 105,300 | 193億1175万 | -2.01% | 41.42 | 0.71 |
09/17 | 830 | 847 | 821 | 824 | -0.24% | 146,700 | 191億7214万 | -2.83% | 41.12 | 0.7 |
09/13 | 821 | 847 | 821 | 826 | -0.96% | 157,600 | 192億1868万 | -2.71% | 41.22 | 0.7 |
09/12 | 822 | 843 | 822 | 834 | +1.46% | 104,500 | 194億481万 | -2% | 41.62 | 0.71 |
09/11 | 822 | 829 | 818 | 822 | +0.74% | 97,600 | 191億2561万 | -3.75% | 41.02 | 0.7 |
09/10 | 839 | 840 | 811 | 816 | -1.21% | 137,900 | 189億8600万 | -4.67% | 40.72 | 0.7 |
09/09 | 840 | 840 | 808 | 826 | +2.23% | 156,600 | 192億1868万 | -3.95% | 41.22 | 0.7 |
09/06 | 832 | 836 | 800 | 808 | -3.12% | 134,000 | 187億9987万 | -6.37% | 40.32 | 0.69 |
09/05 | 855 | 855 | 831 | 834 | -0.12% | 89,700 | 194億481万 | -3.81% | 41.62 | 0.71 |
09/04 | 833 | 845 | 822 | 835 | -0.12% | 107,800 | 194億2808万 | -3.69% | 41.67 | 0.71 |
09/03 | 836 | 840 | 822 | 836 | +1.58% | 66,600 | 194億5135万 | -3.69% | 41.72 | 0.71 |
09/02 | 825 | 838 | 818 | 823 | +0.61% | 66,800 | 191億4888万 | -5.51% | 41.07 | 0.7 |
08/30 | 810 | 828 | 810 | 818 | +0.99% | 141,400 | 190億3254万 | -6.3% | 40.82 | 0.7 |
08/29 | 848 | 849 | 806 | 810 | -3.69% | 180,700 | 188億4640万 | -7.74% | 40.42 | 0.69 |
08/28 | 860 | 861 | 832 | 841 | -4.43% | 225,800 | 195億6768万 | -4.76% | 41.96 | 0.72 |
08/27 | 888 | 907 | 880 | 880 | -0.45% | 287,100 | 204億7510万 | -0.9% | 43.91 | 0.75 |
08/26 | 870 | 885 | 848 | 884 | +2.08% | 137,700 | 205億6817万 | -0.9% | 44.11 | 0.75 |
08/23 | 870 | 883 | 856 | 866 | +2.12% | 161,700 | 201億4936万 | -3.02% | 43.21 | 0.74 |
08/22 | 856 | 857 | 842 | 848 | -2.42% | 116,000 | 197億3055万 | -5.25% | 42.31 | 0.72 |
08/21 | 879 | 883 | 859 | 869 | -0.69% | 80,000 | 202億1916万 | -3.34% | 43.36 | 0.74 |
08/20 | 891 | 901 | 871 | 875 | -2.78% | 118,600 | 203億5877万 | -2.89% | 43.66 | 0.75 |
08/19 | 877 | 914 | 877 | 900 | +2.97% | 119,400 | 209億4045万 | -0.44% | 44.91 | 0.77 |
08/16 | 882 | 886 | 871 | 874 | -1.35% | 82,700 | 203億3550万 | -3.85% | 43.61 | 0.74 |
08/15 | 886 | 905 | 883 | 886 | -1.66% | 64,700 | 206億1471万 | -3.17% | 44.21 | 0.75 |
08/14 | 888 | 905 | 876 | 901 | +2.97% | 154,400 | 209億6371万 | -1.42% | 44.96 | 0.77 |
08/13 | 849 | 880 | 845 | 875 | +3.43% | 158,100 | 203億5877万 | -3.63% | 43.66 | 0.75 |