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 | 4/1, 株式分割 1→3 |
2014 |
03/31 | 792 | 816 | 791 | 814 | +3.17% | 5,237,700 | 5423億4600万 | +5.76% | 21.42 | 2.01 |
03/28 | 758 | 791 | 758 | 789 | +2.82% | 5,209,500 | 5256億9600万 | +2.78% | 20.76 | 1.94 |
03/27 | 738 | 772 | 734 | 768 | +0.66% | 5,245,800 | 5112億6600万 | +0.22% | 20.19 | 1.89 |
03/26 | 737 | 766 | 737 | 763 | +5% | 5,997,300 | 5079億3600万 | -0.56% | 20.06 | 1.88 |
03/25 | 715 | 730 | 701 | 726 | -1.09% | 9,498,900 | 4837億3800万 | -5.3% | 19.11 | 1.79 |
03/24 | 742 | 754 | 727 | 734 | -3.16% | 5,838,000 | 4890億6600万 | -4.26% | 19.32 | 1.81 |
03/20 | 789 | 790 | 757 | 758 | -2.4% | 4,359,600 | 5050億5000万 | -1.13% | 19.95 | 1.87 |
03/19 | 783 | 789 | 776 | 777 | -0.77% | 4,433,100 | 5174億8200万 | +1.57% | 20.44 | 1.91 |
03/18 | 769 | 789 | 761 | 783 | +3.94% | 4,304,400 | 5214億7800万 | +2.35% | 20.6 | 1.93 |
03/17 | 746 | 764 | 746 | 753 | +0.27% | 2,437,800 | 5017億2000万 | -1.14% | 19.82 | 1.86 |
03/14 | 755 | 764 | 751 | 751 | -3.59% | 3,612,600 | 5003億8800万 | -1.01% | 19.76 | 1.85 |
03/13 | 760 | 784 | 760 | 779 | +2.54% | 2,251,200 | 5190億3600万 | +2.95% | 20.5 | 1.92 |
03/12 | 768 | 771 | 758 | 760 | -2.65% | 1,919,100 | 5061億6000万 | +0.53% | 19.99 | 1.87 |
03/11 | 793 | 793 | 767 | 781 | -0.76% | 2,647,800 | 5199億2400万 | +3.54% | 20.54 | 1.92 |
03/10 | 775 | 788 | 764 | 787 | +0.64% | 2,709,600 | 5239億2000万 | +4.47% | 20.69 | 1.94 |
03/07 | 787 | 792 | 773 | 782 | +0.56% | 2,022,300 | 5205億9000万 | +3.95% | 20.56 | 1.93 |
03/06 | 775 | 781 | 755 | 777 | -0.6% | 4,574,700 | 5177億400万 | +3.23% | 20.45 | 1.92 |
03/05 | 782 | 795 | 778 | 782 | +3.94% | 4,214,100 | 5208億1200万 | +3.58% | 20.57 | 1.93 |
03/04 | 741 | 756 | 741 | 752 | -0.04% | 3,257,100 | 5010億5400万 | -0.35% | 19.79 | 1.85 |
03/03 | 743 | 753 | 730 | 753 | -0.83% | 2,720,700 | 5012億7600万 | -0.18% | 19.8 | 1.85 |
02/28 | 765 | 766 | 749 | 759 | -0.83% | 3,124,800 | 5054億9400万 | +0.8% | 19.97 | 1.87 |
02/27 | 777 | 779 | 760 | 765 | -1.8% | 3,819,900 | 5097億1200万 | +1.64% | 20.13 | 1.89 |
02/26 | 782 | 789 | 771 | 779 | -2.34% | 3,597,600 | 5190億3600万 | +3.63% | 20.5 | 1.92 |
02/25 | 781 | 798 | 780 | 798 | +3.68% | 3,860,100 | 5314億6800万 | +6.4% | 20.99 | 1.97 |
02/24 | 767 | 776 | 747 | 770 | -0.3% | 3,648,600 | 5125億9800万 | +3.03% | 20.25 | 1.9 |
02/21 | 766 | 783 | 760 | 772 | +2.75% | 2,981,700 | 5141億5200万 | +3.62% | 20.31 | 1.9 |
02/20 | 762 | 770 | 747 | 751 | -2.55% | 2,630,700 | 5003億8800万 | +1.12% | 19.76 | 1.85 |
02/19 | 767 | 786 | 763 | 771 | +0.83% | 3,303,000 | 5134億8600万 | +3.77% | 20.28 | 1.9 |
02/18 | 740 | 768 | 738 | 765 | +4.27% | 4,315,500 | 5092億6800万 | +3.05% | 20.12 | 1.88 |
02/17 | 736 | 740 | 724 | 733 | -0.41% | 2,929,500 | 4884億 | -1.17% | 19.29 | 1.81 |
02/14 | 735 | 741 | 720 | 736 | +2.55% | 4,454,700 | 4903億9800万 | -1.03% | 19.37 | 1.81 |
02/13 | 746 | 746 | 713 | 718 | -4.82% | 4,548,000 | 4781億8800万 | -3.75% | 18.89 | 1.77 |
02/12 | 754 | 760 | 734 | 754 | +4% | 4,529,100 | 5023億8600万 | +0.85% | 19.84 | 1.86 |
02/10 | 693 | 726 | 692 | 725 | +5.84% | 3,327,000 | 4830億7200万 | -3.03% | 19.08 | 1.79 |
02/07 | 710 | 715 | 681 | 685 | -2.23% | 6,643,800 | 4564億3200万 | -8.62% | 18.03 | 1.69 |
02/06 | 686 | 717 | 650 | 701 | -4.71% | 6,115,800 | 4668億6600万 | -7.03% | 18.44 | 1.73 |
02/05 | 712 | 742 | 702 | 736 | +3.28% | 4,641,900 | 4899億5400万 | -2.82% | 19.35 | 1.81 |
02/04 | 734 | 738 | 712 | 712 | -5.73% | 4,266,600 | 4744億1400万 | -6.02% | 18.74 | 1.75 |
02/03 | 765 | 776 | 755 | 756 | -2.7% | 3,579,000 | 5032億7400万 | -0.57% | 19.88 | 1.86 |
01/31 | 791 | 800 | 760 | 777 | -2.14% | 5,145,300 | 5172億6000万 | +2.46% | 20.43 | 1.91 |
01/30 | 798 | 800 | 743 | 794 | -3.29% | 6,779,400 | 5285億8200万 | +4.98% | 20.88 | 1.96 |
01/29 | 785 | 845 | 784 | 821 | +4.77% | 13,392,300 | 5465億6400万 | +9.13% | 21.59 | 2.02 |
01/28 | 732 | 805 | 723 | 783 | +5.67% | 15,820,500 | 5217億 | +4.86% | 20.61 | 1.93 |
01/27 | 700 | 852 | 700 | 741 | +1.32% | 16,697,100 | 4937億2800万 | -0.22% | 19.5 | 1.83 |
01/24 | 738 | 739 | 726 | 732 | -1.66% | 3,663,300 | 4872億9000万 | -1.26% | 19.25 | 1.8 |
01/23 | 755 | 755 | 739 | 744 | -0.58% | 3,383,700 | 4955億400万 | +0.68% | 19.57 | 1.83 |
01/22 | 729 | 751 | 728 | 748 | +4.08% | 3,537,900 | 4983億9000万 | +1.54% | 19.69 | 1.84 |
01/21 | 717 | 728 | 710 | 719 | 0% | 2,161,500 | 4788億5400万 | -2.18% | 18.91 | 1.77 |
01/20 | 732 | 732 | 715 | 719 | -1.1% | 1,845,600 | 4788億5400万 | -1.91% | 18.91 | 1.77 |
01/17 | 728 | 732 | 723 | 727 | -0.73% | 2,391,900 | 4841億8200万 | -0.55% | 19.12 | 1.79 |
01/16 | 740 | 741 | 730 | 732 | -2.31% | 2,623,500 | 4877億3400万 | +0.46% | 19.26 | 1.8 |
01/15 | 750 | 757 | 742 | 750 | +1.86% | 2,616,900 | 4992億7800万 | +3.12% | 19.72 | 1.85 |
01/14 | 733 | 742 | 726 | 736 | -4.75% | 4,723,200 | 4901億7600万 | +1.52% | 19.36 | 1.81 |
01/10 | 763 | 778 | 757 | 773 | +0.22% | 3,685,500 | 5145億9600万 | +6.87% | 20.33 | 1.9 |
01/09 | 782 | 783 | 761 | 771 | -1.74% | 1,977,600 | 5134億8600万 | +7.08% | 20.28 | 1.9 |
01/08 | 766 | 785 | 758 | 785 | +2.26% | 4,189,200 | 5225億8800万 | +9.44% | 20.64 | 1.93 |
01/07 | 767 | 772 | 755 | 767 | -0.43% | 3,016,800 | 5110億4400万 | +7.62% | 20.19 | 1.89 |
01/06 | 778 | 780 | 765 | 771 | -0.94% | 2,946,600 | 5132億6400万 | +8.54% | 20.27 | 1.9 |
2013 |
12/30 | 772 | 780 | 762 | 778 | -0.93% | 3,168,600 | 5181億4800万 | +10.04% | 20.47 | 1.92 |
12/27 | 771 | 786 | 770 | 785 | +1.64% | 1,709,700 | 5230億3200万 | +11.55% | 20.66 | 1.93 |
12/26 | 767 | 778 | 760 | 773 | +0.83% | 2,313,300 | 5145億9600万 | +10.22% | 20.33 | 1.9 |
12/25 | 745 | 767 | 742 | 766 | +3.47% | 3,423,600 | 5103億7800万 | +9.79% | 20.16 | 1.89 |
12/24 | 733 | 750 | 731 | 741 | +1.79% | 3,291,300 | 4932億8400万 | +6.72% | 19.48 | 1.82 |
12/20 | 728 | 732 | 720 | 728 | +1.11% | 3,817,800 | 4846億2600万 | +5.15% | 19.14 | 1.79 |
12/19 | 708 | 723 | 708 | 720 | +2.61% | 3,855,900 | 4792億9800万 | +4.3% | 18.93 | 1.77 |
12/18 | 688 | 703 | 687 | 701 | +1.94% | 2,526,000 | 4670億8800万 | +1.94% | 18.45 | 1.73 |
12/17 | 682 | 690 | 679 | 688 | +0.98% | 1,395,300 | 4582億800万 | +0.15% | 18.1 | 1.69 |
12/16 | 690 | 697 | 680 | 681 | -0.78% | 2,374,500 | 4537億6800万 | -0.68% | 17.92 | 1.68 |
12/13 | 700 | 700 | 682 | 687 | -1.15% | 4,456,200 | 4573億2000万 | +0.24% | 18.06 | 1.69 |
12/12 | 688 | 696 | 662 | 695 | -0.1% | 4,872,600 | 4626億4800万 | +1.56% | 18.27 | 1.71 |
12/11 | 685 | 699 | 684 | 695 | +2.76% | 2,928,000 | 4630億9200万 | +1.81% | 18.29 | 1.71 |
12/10 | 685 | 686 | 675 | 677 | -2.03% | 2,496,900 | 4506億6000万 | -0.49% | 17.8 | 1.67 |
12/09 | 675 | 691 | 674 | 691 | +3.65% | 2,067,300 | 4599億8400万 | +2.02% | 18.17 | 1.7 |
12/06 | 677 | 679 | 660 | 666 | -1.38% | 2,313,600 | 4437億7800万 | -1.14% | 17.53 | 1.64 |
12/05 | 684 | 686 | 674 | 676 | -1.27% | 1,699,200 | 4499億9400万 | +0.55% | 17.77 | 1.66 |
12/04 | 690 | 690 | 676 | 684 | -1.63% | 2,155,800 | 4557億6600万 | +2.14% | 18 | 1.69 |
12/03 | 697 | 698 | 690 | 696 | +0.43% | 1,875,000 | 4633億1400万 | +4.3% | 18.3 | 1.71 |
12/02 | 697 | 700 | 687 | 693 | -0.14% | 1,354,200 | 4613億1600万 | +4.16% | 18.22 | 1.71 |
11/29 | 685 | 694 | 685 | 694 | +0.97% | 2,305,800 | 4619億8200万 | +4.94% | 18.25 | 1.71 |
11/28 | 687 | 692 | 678 | 687 | -0.72% | 1,990,500 | 4575億4200万 | +4.25% | 18.07 | 1.69 |
11/27 | 694 | 709 | 690 | 692 | +0.29% | 3,097,500 | 4608億7200万 | +5.49% | 18.2 | 1.7 |
11/26 | 684 | 701 | 684 | 690 | -1.57% | 2,880,600 | 4595億4000万 | +5.5% | 18.15 | 1.7 |
11/25 | 701 | 710 | 695 | 701 | +0.1% | 2,356,200 | 4668億6600万 | +7.52% | 18.44 | 1.73 |
11/22 | 713 | 714 | 692 | 700 | -1.08% | 3,603,300 | 4664億2200万 | +7.74% | 18.42 | 1.73 |
11/21 | 698 | 712 | 693 | 708 | +2.31% | 4,295,100 | 4715億2800万 | +9.43% | 18.62 | 1.74 |
11/20 | 681 | 701 | 681 | 692 | +2.06% | 4,392,300 | 4608億7200万 | +7.62% | 18.2 | 1.7 |
11/19 | 671 | 681 | 671 | 678 | +1.19% | 2,113,500 | 4515億4800万 | +5.77% | 17.84 | 1.67 |
11/18 | 690 | 692 | 666 | 670 | -2.33% | 6,570,900 | 4462億2000万 | +5.02% | 17.62 | 1.65 |
11/15 | 691 | 696 | 685 | 686 | +0.24% | 3,324,900 | 4568億7600万 | +7.86% | 18.05 | 1.69 |
11/14 | 676 | 688 | 670 | 684 | +1.58% | 3,921,900 | 4557億6600万 | +8.28% | 18 | 1.69 |
11/13 | 662 | 675 | 658 | 674 | +2.02% | 3,669,000 | 4486億6200万 | +7.1% | 17.72 | 1.66 |
11/12 | 653 | 662 | 651 | 660 | +0.56% | 1,838,400 | 4397億8200万 | +5.32% | 17.37 | 1.63 |
11/11 | 663 | 670 | 654 | 657 | -0.15% | 2,085,300 | 4373億4000万 | +5.07% | 17.27 | 1.62 |
11/08 | 652 | 663 | 651 | 658 | -1.15% | 2,912,700 | 4380億600万 | +5.56% | 17.3 | 1.62 |
11/07 | 660 | 668 | 655 | 665 | +7.95% | 6,711,000 | 4431億1200万 | +7.14% | 17.5 | 1.64 |
11/06 | 612 | 620 | 608 | 616 | +0.65% | 1,460,100 | 4104億7800万 | -0.43% | 16.21 | 1.52 |
11/05 | 611 | 616 | 606 | 612 | +1.1% | 2,257,500 | 4078億1400万 | -1.08% | 16.11 | 1.51 |
11/01 | 607 | 614 | 600 | 606 | -1.78% | 2,392,500 | 4033億7400万 | -2.15% | 15.93 | 1.49 |
10/31 | 628 | 628 | 615 | 617 | -1.6% | 1,794,600 | 4107億 | -0.54% | 16.22 | 1.52 |
10/30 | 632 | 633 | 622 | 627 | +0.21% | 3,307,500 | 4173億6000万 | +1.08% | 16.48 | 1.54 |