PER
2013/10/28~2014/03/31
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 | 602 | 607 | 600 | 600 | 0% | 1,200 | 30億7168万 | -1.8% | 7.15 | 0.47 |
03/28 | 607 | 607 | 600 | 600 | +2.04% | 1,000 | 30億7168万 | -1.8% | 7.15 | 0.47 |
03/27 | 610 | 610 | 576 | 588 | -2.33% | 4,400 | 30億1025万 | -3.92% | 7.01 | 0.46 |
03/25 | 603 | 610 | 602 | 602 | -0.99% | 5,400 | 30億8192万 | -1.95% | 7.18 | 0.47 |
03/24 | 602 | 608 | 602 | 608 | +0.66% | 1,100 | 31億1264万 | -0.98% | 7.25 | 0.47 |
03/20 | 615 | 615 | 602 | 604 | -0.66% | 2,400 | 30億9216万 | -1.63% | 7.2 | 0.47 |
03/19 | 613 | 613 | 602 | 608 | +0.16% | 1,300 | 31億1264万 | -1.14% | 7.25 | 0.47 |
03/18 | 610 | 610 | 607 | 607 | -0.49% | 2,800 | 31億752万 | -1.62% | 7.24 | 0.47 |
03/17 | 614 | 615 | 609 | 610 | -0.33% | 1,200 | 31億2288万 | -1.29% | 7.27 | 0.48 |
03/14 | 625 | 625 | 606 | 612 | -2.24% | 3,200 | 31億3311万 | -1.13% | 7.3 | 0.48 |
03/13 | 621 | 626 | 620 | 626 | +1.13% | 1,500 | 32億479万 | +1.13% | 7.46 | 0.49 |
03/12 | 627 | 627 | 619 | 619 | -1.12% | 1,200 | 31億6895万 | +0.16% | 7.38 | 0.48 |
03/11 | 626 | 626 | 619 | 626 | +1.29% | 900 | 32億479万 | +1.29% | 7.46 | 0.49 |
03/10 | 624 | 624 | 616 | 618 | 0% | 700 | 31億6383万 | 0% | 7.37 | 0.48 |
03/07 | 615 | 618 | 614 | 618 | +0.98% | 2,000 | 31億6383万 | -0.32% | 7.37 | 0.48 |
03/06 | 614 | 614 | 610 | 612 | 0% | 2,700 | 31億3311万 | -1.61% | 7.3 | 0.48 |
03/05 | 608 | 612 | 608 | 612 | +0.82% | 900 | 31億3311万 | -1.77% | 7.3 | 0.48 |
03/04 | 612 | 612 | 606 | 607 | -0.49% | 1,500 | 31億752万 | -2.57% | 7.24 | 0.47 |
03/03 | 607 | 612 | 607 | 610 | 0% | 800 | 31億2288万 | -2.4% | 7.27 | 0.48 |
02/28 | 606 | 612 | 606 | 610 | +0.49% | 2,900 | 31億2288万 | -2.87% | 7.27 | 0.48 |
02/27 | 607 | 613 | 607 | 607 | -3.19% | 13,300 | 31億752万 | -3.8% | 7.24 | 0.47 |
02/26 | 623 | 627 | 621 | 627 | +1.95% | 800 | 32億991万 | -1.1% | 7.48 | 0.49 |
02/25 | 615 | 615 | 615 | 615 | -0.32% | 4,000 | 31億4847万 | -3.15% | 7.33 | 0.48 |
02/24 | 614 | 621 | 614 | 617 | +0.98% | 1,400 | 31億5871万 | -3.14% | 7.36 | 0.48 |
02/21 | 615 | 619 | 611 | 611 | -0.16% | 1,300 | 31億2800万 | -4.38% | 7.29 | 0.48 |
02/20 | 614 | 614 | 611 | 612 | -1.29% | 1,200 | 31億3311万 | -4.52% | 7.3 | 0.48 |
02/19 | 620 | 620 | 620 | 620 | -0.16% | 100 | 31億7407万 | -3.58% | 7.39 | 0.48 |
02/18 | 615 | 625 | 615 | 621 | +0.32% | 1,400 | 31億7919万 | -3.57% | 7.4 | 0.48 |
02/17 | 619 | 619 | 619 | 619 | +1.48% | 200 | 31億6895万 | -3.88% | 7.38 | 0.48 |
02/14 | 620 | 620 | 610 | 610 | -3.17% | 3,100 | 31億2288万 | -5.43% | 7.27 | 0.48 |
02/13 | 630 | 630 | 630 | 630 | -1.56% | 1,000 | 32億2527万 | -2.48% | 7.51 | 0.49 |
02/12 | 644 | 644 | 632 | 640 | -0.62% | 3,600 | 32億7646万 | -0.93% | 7.63 | 0.5 |
02/10 | 633 | 644 | 633 | 644 | +3.04% | 3,300 | 32億9694万 | -0.31% | 7.68 | 0.5 |
02/07 | 620 | 627 | 620 | 625 | +0.97% | 1,000 | 31億9967万 | -3.1% | 7.45 | 0.49 |
02/06 | 612 | 619 | 612 | 619 | +1.14% | 1,100 | 31億6895万 | -3.88% | 7.38 | 0.48 |
02/05 | 612 | 614 | 611 | 612 | +0.33% | 1,200 | 31億3311万 | -4.97% | 7.3 | 0.48 |
02/04 | 625 | 625 | 604 | 610 | -3.94% | 9,100 | 31億2288万 | -5.28% | 7.27 | 0.48 |
02/03 | 641 | 641 | 631 | 635 | -2.46% | 1,800 | 32億5086万 | -1.4% | 7.57 | 0.5 |
01/30 | 646 | 651 | 646 | 651 | -1.81% | 1,100 | 33億3277万 | +1.24% | 7.76 | 0.51 |
01/29 | 642 | 663 | 642 | 663 | +3.27% | 7,500 | 33億9421万 | +3.27% | 7.91 | 0.52 |
01/28 | 623 | 643 | 623 | 642 | +1.9% | 6,500 | 32億8670万 | +0.16% | 7.66 | 0.5 |
01/27 | 640 | 642 | 630 | 630 | -3.82% | 8,100 | 32億2527万 | -1.56% | 7.51 | 0.49 |
01/24 | 681 | 681 | 654 | 655 | -3.39% | 10,500 | 33億5325万 | +2.5% | 7.81 | 0.51 |
01/23 | 682 | 683 | 678 | 678 | -0.29% | 3,300 | 34億7100万 | +6.44% | 8.08 | 0.53 |
01/22 | 675 | 680 | 670 | 680 | +1.19% | 5,100 | 34億8124万 | +7.26% | 8.11 | 0.53 |
01/21 | 665 | 679 | 665 | 672 | +0.75% | 11,600 | 34億4028万 | +6.5% | 8.01 | 0.52 |
01/20 | 668 | 673 | 662 | 667 | -0.15% | 9,100 | 34億1469万 | +6.04% | 7.95 | 0.52 |
01/17 | 670 | 670 | 650 | 668 | -0.15% | 6,000 | 34億1981万 | +6.54% | 7.97 | 0.52 |
01/16 | 667 | 670 | 663 | 669 | +1.36% | 5,400 | 34億2493万 | +7.21% | 7.98 | 0.52 |
01/15 | 655 | 660 | 655 | 660 | +1.85% | 6,200 | 33億7885万 | +6.11% | 7.87 | 0.51 |
01/14 | 643 | 654 | 637 | 648 | +0.62% | 15,900 | 33億1742万 | +4.52% | 7.73 | 0.51 |
01/10 | 642 | 650 | 641 | 644 | +0.47% | 8,500 | 32億9694万 | +4.04% | 7.68 | 0.5 |
01/09 | 641 | 642 | 636 | 641 | +0.31% | 2,900 | 32億8158万 | +3.89% | 7.64 | 0.5 |
01/08 | 637 | 639 | 637 | 639 | +1.11% | 4,100 | 32億7134万 | +3.73% | 7.62 | 0.5 |
01/07 | 633 | 637 | 632 | 632 | 0% | 6,100 | 32億3550万 | +2.76% | 7.54 | 0.49 |
01/06 | 627 | 636 | 627 | 632 | +0.96% | 4,800 | 32億3550万 | +2.93% | 7.54 | 0.49 |
2013 |
12/30 | 627 | 630 | 625 | 626 | +1.13% | 10,900 | 32億479万 | +2.12% | 7.46 | 0.49 |
12/27 | 617 | 619 | 616 | 619 | +0.32% | 12,100 | 31億6895万 | +1.14% | 7.38 | 0.48 |
12/26 | 615 | 618 | 613 | 617 | +1.98% | 6,100 | 31億5871万 | +0.82% | 7.36 | 0.48 |
12/25 | 602 | 606 | 586 | 605 | -0.17% | 8,800 | 30億9728万 | -0.98% | 7.21 | 0.47 |
12/24 | 612 | 614 | 606 | 606 | -1.46% | 11,000 | 31億240万 | -0.82% | 7.23 | 0.47 |
12/20 | 621 | 621 | 615 | 615 | -1.13% | 2,500 | 31億4847万 | +0.65% | 7.33 | 0.48 |
12/19 | 622 | 627 | 622 | 622 | +0.48% | 1,300 | 31億8431万 | +1.8% | 7.42 | 0.49 |
12/18 | 628 | 630 | 610 | 619 | -1.59% | 8,400 | 31億6895万 | +1.48% | 7.38 | 0.48 |
12/17 | 615 | 630 | 609 | 629 | +2.28% | 17,900 | 32億2015万 | +3.11% | 7.5 | 0.49 |
12/16 | 615 | 615 | 610 | 615 | 0% | 9,600 | 31億4847万 | +0.99% | 7.33 | 0.48 |
12/13 | 615 | 615 | 609 | 615 | +1.15% | 3,100 | 31億4847万 | +1.15% | 7.33 | 0.48 |
12/12 | 610 | 610 | 607 | 608 | -0.33% | 3,000 | 31億1264万 | 0% | 7.25 | 0.47 |
12/11 | 610 | 610 | 609 | 610 | +0.33% | 3,100 | 31億2288万 | +0.16% | 7.27 | 0.48 |
12/10 | 607 | 608 | 607 | 608 | 0% | 1,700 | 31億1264万 | -0.33% | 7.25 | 0.47 |
12/09 | 609 | 617 | 608 | 608 | -0.16% | 7,600 | 31億1264万 | -0.33% | 7.25 | 0.47 |
12/06 | 609 | 613 | 609 | 609 | -0.16% | 8,000 | 31億1776万 | -0.16% | 7.26 | 0.47 |
12/05 | 619 | 620 | 610 | 610 | -0.49% | 3,500 | 31億2288万 | -0.16% | 7.27 | 0.48 |
12/04 | 614 | 615 | 611 | 613 | -0.33% | 3,200 | 31億3823万 | +0.33% | 7.31 | 0.48 |
12/03 | 612 | 624 | 608 | 615 | +0.99% | 6,100 | 31億4847万 | +0.65% | 7.33 | 0.48 |
12/02 | 608 | 612 | 608 | 609 | +0.66% | 2,000 | 31億1776万 | -0.49% | 7.26 | 0.47 |
11/29 | 610 | 611 | 605 | 605 | -0.82% | 7,800 | 30億9728万 | -1.14% | 7.21 | 0.47 |
11/28 | 609 | 611 | 605 | 610 | +0.33% | 5,500 | 31億2288万 | -0.49% | 7.27 | 0.48 |
11/27 | 606 | 610 | 604 | 608 | -0.33% | 5,100 | 31億1264万 | -0.82% | 7.25 | 0.47 |
11/26 | 608 | 610 | 606 | 610 | +0.33% | 2,300 | 31億2288万 | -0.65% | 7.27 | 0.48 |
11/25 | 607 | 608 | 604 | 608 | -0.16% | 4,400 | 31億1264万 | -0.98% | 7.25 | 0.47 |
11/22 | 605 | 611 | 605 | 609 | +0.66% | 5,100 | 31億1776万 | -0.98% | 7.26 | 0.47 |
11/21 | 605 | 610 | 601 | 605 | +0.17% | 4,500 | 30億9728万 | -1.79% | 7.21 | 0.47 |
11/20 | 604 | 605 | 604 | 604 | -0.82% | 700 | 30億9216万 | -1.95% | 7.2 | 0.47 |
11/19 | 612 | 612 | 603 | 609 | +0.66% | 300 | 31億1776万 | -1.3% | 7.26 | 0.47 |
11/18 | 602 | 606 | 600 | 605 | 0% | 4,200 | 30億9728万 | -2.1% | 7.21 | 0.47 |
11/15 | 607 | 607 | 600 | 605 | -0.33% | 5,900 | 30億9728万 | -2.26% | 7.21 | 0.47 |
11/14 | 612 | 612 | 602 | 607 | -0.49% | 4,000 | 31億752万 | -1.94% | 7.24 | 0.47 |
11/13 | 608 | 610 | 606 | 610 | 0% | 900 | 31億2288万 | -1.61% | 7.27 | 0.48 |
11/12 | 602 | 610 | 599 | 610 | +1.33% | 8,400 | 31億2288万 | -1.61% | 7.27 | 0.48 |
11/11 | 608 | 611 | 600 | 602 | -1.47% | 4,100 | 30億8192万 | -2.9% | 7.18 | 0.47 |
11/08 | 610 | 613 | 602 | 611 | -3.93% | 10,900 | 31億2800万 | -1.61% | 7.29 | 0.48 |
11/07 | 620 | 636 | 618 | 636 | +2.58% | 6,400 | 32億5598万 | +2.42% | 7.58 | 0.5 |
11/06 | 608 | 630 | 608 | 620 | +1.97% | 3,000 | 31億7407万 | 0% | 7.39 | 0.48 |
11/05 | 628 | 628 | 608 | 608 | -0.82% | 2,300 | 31億1264万 | -2.09% | 7.25 | 0.47 |
11/01 | 630 | 630 | 613 | 613 | -2.54% | 2,900 | 31億3823万 | -1.45% | 7.31 | 0.48 |
10/31 | 623 | 631 | 615 | 629 | +2.44% | 4,900 | 32億2015万 | +1.13% | 7.5 | 0.49 |
10/30 | 622 | 622 | 614 | 614 | -1.13% | 1,800 | 31億4335万 | -1.29% | 7.32 | 0.48 |
10/29 | 620 | 622 | 620 | 621 | -0.32% | 2,700 | 31億7919万 | -0.32% | 7.4 | 0.48 |
10/28 | 625 | 628 | 623 | 623 | +0.48% | 600 | 31億8943万 | -0.16% | 7.43 | 0.49 |