PER
2013/10/29~2014/03/31
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 | 690 | 690 | 666 | 678 | -2.02% | 10,400 | 52億4741万 | -2.16% | 18.67 | 0.38 |
03/28 | 700 | 704 | 691 | 692 | -0.86% | 7,500 | 53億5576万 | 0% | 19.06 | 0.38 |
03/27 | 700 | 700 | 695 | 698 | -0.43% | 2,800 | 54億220万 | +1.01% | 19.23 | 0.39 |
03/26 | 704 | 708 | 701 | 701 | -0.43% | 4,200 | 54億2542万 | +1.74% | 19.31 | 0.39 |
03/25 | 712 | 712 | 702 | 704 | -0.71% | 7,100 | 54億4864万 | +2.47% | 19.39 | 0.39 |
03/24 | 702 | 715 | 700 | 709 | +0.57% | 7,700 | 54億8733万 | +3.5% | 19.53 | 0.39 |
03/20 | 702 | 725 | 700 | 705 | -0.14% | 20,700 | 54億5638万 | +3.22% | 19.42 | 0.39 |
03/19 | 724 | 729 | 700 | 706 | -6.37% | 42,400 | 54億6412万 | +3.67% | 19.45 | 0.39 |
03/18 | 757 | 757 | 730 | 754 | 0% | 18,400 | 58億3561万 | +11.21% | 20.77 | 0.42 |
03/17 | 771 | 771 | 750 | 754 | -0.53% | 26,900 | 58億3561万 | +11.87% | 20.77 | 0.42 |
03/14 | 740 | 758 | 730 | 758 | -1.56% | 47,800 | 58億6657万 | +13.13% | 20.88 | 0.42 |
03/13 | 769 | 781 | 740 | 770 | +10.16% | 115,100 | 59億5945万 | +15.62% | 21.21 | 0.43 |
03/12 | 680 | 699 | 672 | 699 | +3.86% | 15,500 | 54億994万 | +5.75% | 19.25 | 0.39 |
03/11 | 692 | 692 | 673 | 673 | -1.32% | 2,600 | 52億871万 | +2.12% | 18.54 | 0.37 |
03/10 | 690 | 690 | 682 | 682 | -0.58% | 4,900 | 52億7837万 | +3.49% | 18.78 | 0.38 |
03/07 | 688 | 688 | 676 | 686 | +0.73% | 2,000 | 53億932万 | +4.1% | 18.89 | 0.38 |
03/06 | 686 | 686 | 681 | 681 | -0.73% | 300 | 52億7063万 | +3.34% | 18.76 | 0.38 |
03/05 | 688 | 688 | 670 | 686 | +1.93% | 6,900 | 53億932万 | +4.1% | 18.89 | 0.38 |
03/04 | 660 | 673 | 660 | 673 | +1.97% | 7,600 | 52億871万 | +2.12% | 18.54 | 0.37 |
03/03 | 659 | 660 | 658 | 660 | +0.61% | 15,800 | 51億810万 | 0% | 18.18 | 0.37 |
02/28 | 645 | 660 | 645 | 656 | +1.39% | 3,400 | 50億7714万 | -0.91% | 18.07 | 0.36 |
02/27 | 647 | 648 | 647 | 647 | -1.52% | 2,400 | 50億748万 | -2.41% | 17.82 | 0.36 |
02/26 | 652 | 657 | 645 | 657 | +1.23% | 1,700 | 50億8488万 | -1.2% | 18.1 | 0.36 |
02/24 | 648 | 649 | 648 | 649 | -0.92% | 300 | 50億2296万 | -2.7% | 17.88 | 0.36 |
02/21 | 662 | 662 | 655 | 655 | 0% | 300 | 50億6940万 | -1.95% | 18.04 | 0.36 |
02/20 | 666 | 667 | 655 | 655 | -1.65% | 2,200 | 50億6940万 | -2.09% | 18.04 | 0.36 |
02/19 | 660 | 670 | 660 | 666 | +2.46% | 4,200 | 51億5453万 | -0.6% | 18.34 | 0.37 |
02/18 | 650 | 650 | 650 | 650 | +0.93% | 500 | 50億3070万 | -3.13% | 17.9 | 0.36 |
02/17 | 644 | 645 | 643 | 644 | -0.16% | 2,400 | 49億8426万 | -4.17% | 17.74 | 0.36 |
02/14 | 649 | 649 | 645 | 645 | -1.07% | 600 | 49億9200万 | -4.3% | 17.77 | 0.36 |
02/13 | 658 | 658 | 642 | 652 | -0.91% | 3,200 | 50億4618万 | -3.41% | 17.96 | 0.36 |
02/12 | 660 | 669 | 658 | 658 | +1.23% | 1,100 | 50億9262万 | -2.66% | 18.12 | 0.36 |
02/10 | 645 | 652 | 645 | 650 | +0.31% | 6,000 | 50億3070万 | -3.99% | 17.9 | 0.36 |
02/07 | 665 | 665 | 644 | 648 | +0.31% | 1,000 | 50億1522万 | -4.42% | 17.85 | 0.36 |
02/06 | 646 | 646 | 646 | 646 | -1.37% | 500 | 49億9974万 | -4.72% | 17.79 | 0.36 |
02/05 | 655 | 655 | 655 | 655 | +1.55% | 2,900 | 50億6940万 | -3.53% | 18.04 | 0.36 |
02/04 | 653 | 653 | 639 | 645 | -1.98% | 5,700 | 49億9200万 | -4.87% | 17.77 | 0.36 |
02/03 | 659 | 668 | 648 | 658 | -1.64% | 5,500 | 50億9262万 | -3.09% | 18.12 | 0.36 |
01/31 | 677 | 688 | 656 | 669 | -1.18% | 3,600 | 51億7775万 | -1.33% | 18.43 | 0.37 |
01/30 | 688 | 688 | 677 | 677 | -1.88% | 1,000 | 52億3967万 | -0.15% | 18.65 | 0.38 |
01/29 | 693 | 695 | 688 | 690 | +0.15% | 1,700 | 53億4028万 | +2.07% | 19.01 | 0.38 |
01/28 | 689 | 689 | 681 | 689 | +0.73% | 1,300 | 53億3254万 | +2.07% | 18.98 | 0.38 |
01/27 | 687 | 688 | 684 | 684 | -1.87% | 6,600 | 52億9385万 | +1.48% | 18.84 | 0.38 |
01/24 | 700 | 701 | 695 | 697 | -0.43% | 2,500 | 53億9446万 | +3.41% | 19.2 | 0.39 |
01/23 | 698 | 700 | 697 | 700 | +0.43% | 4,600 | 54億1768万 | +4.17% | 19.28 | 0.39 |
01/22 | 702 | 702 | 694 | 697 | +0.14% | 2,800 | 53億9446万 | +3.87% | 19.2 | 0.39 |
01/21 | 700 | 703 | 689 | 696 | -0.29% | 6,900 | 53億8672万 | +4.04% | 19.17 | 0.39 |
01/20 | 685 | 700 | 685 | 698 | +2.2% | 7,800 | 54億220万 | +4.65% | 19.23 | 0.39 |
01/17 | 688 | 690 | 681 | 683 | -0.29% | 1,300 | 52億8611万 | +2.71% | 18.81 | 0.38 |
01/16 | 685 | 688 | 685 | 685 | +1.18% | 3,300 | 53億159万 | +3.32% | 18.87 | 0.38 |
01/15 | 685 | 688 | 677 | 677 | +0.3% | 13,700 | 52億3967万 | +2.27% | 18.65 | 0.38 |
01/14 | 685 | 685 | 675 | 675 | -1.46% | 12,600 | 52億2419万 | +2.27% | 18.59 | 0.37 |
01/10 | 690 | 690 | 680 | 685 | +0.59% | 2,800 | 53億159万 | +4.1% | 18.87 | 0.38 |
01/09 | 690 | 691 | 680 | 681 | -0.87% | 6,100 | 52億7063万 | +3.97% | 18.76 | 0.38 |
01/08 | 682 | 692 | 682 | 687 | +0.73% | 7,400 | 53億1706万 | +5.21% | 18.92 | 0.38 |
01/07 | 681 | 682 | 681 | 682 | 0% | 4,400 | 52億7837万 | +4.92% | 18.78 | 0.38 |
01/06 | 675 | 684 | 670 | 682 | +3.33% | 10,900 | 52億7837万 | +5.25% | 18.78 | 0.38 |
2013 |
12/30 | 665 | 672 | 660 | 660 | -0.3% | 7,600 | 51億810万 | +2.17% | 18.18 | 0.37 |
12/27 | 660 | 663 | 647 | 662 | +1.53% | 6,600 | 51億2358万 | +2.8% | 18.23 | 0.37 |
12/26 | 657 | 662 | 652 | 652 | +0.31% | 3,300 | 50億4618万 | +1.4% | 17.96 | 0.36 |
12/25 | 652 | 659 | 646 | 650 | 0% | 10,400 | 50億3070万 | +1.25% | 17.9 | 0.36 |
12/24 | 650 | 652 | 646 | 650 | 0% | 32,100 | 50億3070万 | +1.4% | 17.9 | 0.36 |
12/20 | 646 | 650 | 638 | 650 | 0% | 9,400 | 50億3070万 | +1.56% | 17.9 | 0.36 |
12/19 | 650 | 651 | 650 | 650 | 0% | 9,100 | 50億3070万 | +1.72% | 17.9 | 0.36 |
12/18 | 659 | 659 | 647 | 650 | -1.37% | 5,500 | 50億3070万 | +1.88% | 17.9 | 0.36 |
12/17 | 665 | 665 | 659 | 659 | -1.2% | 4,400 | 51億36万 | +3.29% | 18.15 | 0.37 |
12/16 | 670 | 670 | 660 | 667 | +0.3% | 15,100 | 51億6227万 | +4.71% | 18.37 | 0.37 |
12/13 | 666 | 666 | 662 | 665 | +0.76% | 7,200 | 51億4679万 | +4.72% | 18.32 | 0.37 |
12/12 | 663 | 664 | 658 | 660 | -0.3% | 4,800 | 51億810万 | +3.94% | 18.18 | 0.37 |
12/11 | 655 | 662 | 655 | 662 | +0.76% | 17,600 | 51億2358万 | +4.09% | 18.23 | 0.37 |
12/10 | 654 | 660 | 650 | 657 | +1.08% | 8,000 | 50億8488万 | +3.3% | 18.1 | 0.36 |
12/09 | 644 | 651 | 641 | 650 | +1.4% | 11,500 | 50億3070万 | +2.2% | 17.9 | 0.36 |
12/06 | 640 | 644 | 640 | 641 | +0.63% | 1,400 | 49億6105万 | +0.63% | 17.66 | 0.36 |
12/05 | 645 | 647 | 637 | 637 | -1.55% | 14,400 | 49億3009万 | -0.16% | 17.55 | 0.35 |
12/04 | 640 | 647 | 635 | 647 | +2.86% | 49,300 | 50億748万 | +1.09% | 17.82 | 0.36 |
12/03 | 630 | 631 | 626 | 629 | +0.48% | 31,800 | 48億6817万 | -1.87% | 17.32 | 0.35 |
12/02 | 621 | 626 | 619 | 626 | +0.97% | 7,400 | 48億4495万 | -2.64% | 17.24 | 0.35 |
11/29 | 625 | 626 | 619 | 620 | -0.8% | 12,200 | 47億9851万 | -3.88% | 17.08 | 0.34 |
11/28 | 625 | 627 | 625 | 625 | +0.97% | 1,900 | 48億3721万 | -3.25% | 17.21 | 0.35 |
11/27 | 623 | 623 | 619 | 619 | -0.96% | 2,000 | 47億9078万 | -4.48% | 17.05 | 0.34 |
11/26 | 626 | 626 | 622 | 625 | -0.32% | 5,500 | 48億3721万 | -3.85% | 17.21 | 0.35 |
11/25 | 627 | 628 | 626 | 627 | +0.16% | 8,400 | 48億5269万 | -3.69% | 17.27 | 0.35 |
11/22 | 627 | 627 | 625 | 626 | -0.16% | 6,300 | 48億4495万 | -4.13% | 17.24 | 0.35 |
11/21 | 627 | 627 | 627 | 627 | 0% | 1,600 | 48億5269万 | -4.13% | 17.27 | 0.35 |
11/20 | 626 | 629 | 625 | 627 | 0% | 4,000 | 48億5269万 | -4.42% | 17.27 | 0.35 |
11/19 | 628 | 628 | 626 | 627 | 0% | 6,100 | 48億5269万 | -4.57% | 17.27 | 0.35 |
11/18 | 629 | 632 | 623 | 627 | -0.63% | 3,700 | 48億5269万 | -4.71% | 17.27 | 0.35 |
11/15 | 639 | 639 | 627 | 631 | +0.48% | 4,100 | 48億8365万 | -4.39% | 17.38 | 0.35 |
11/14 | 638 | 638 | 628 | 628 | -0.79% | 1,400 | 48億6043万 | -4.99% | 17.3 | 0.35 |
11/13 | 633 | 633 | 633 | 633 | 0% | 3,400 | 48億9913万 | -4.38% | 17.44 | 0.35 |
11/12 | 626 | 633 | 622 | 633 | +1.12% | 6,400 | 48億9913万 | -4.38% | 17.44 | 0.35 |
11/11 | 653 | 653 | 622 | 626 | -6.98% | 21,500 | 48億4495万 | -5.58% | 17.24 | 0.35 |
11/08 | 674 | 674 | 669 | 673 | +0.75% | 700 | 52億871万 | +1.2% | 18.54 | 0.37 |
11/07 | 668 | 671 | 668 | 668 | 0% | 1,700 | 51億7001万 | +0.45% | 18.4 | 0.37 |
11/06 | 665 | 668 | 665 | 668 | -0.6% | 1,000 | 51億7001万 | +0.45% | 18.4 | 0.37 |
11/05 | 665 | 672 | 663 | 672 | +0.3% | 7,800 | 52億97万 | +0.9% | 18.51 | 0.37 |
11/01 | 675 | 675 | 665 | 670 | 0% | 4,800 | 51億8549万 | +0.6% | 18.45 | 0.37 |
10/31 | 677 | 677 | 667 | 670 | -0.89% | 1,900 | 51億8549万 | +0.45% | 18.45 | 0.37 |
10/30 | 676 | 677 | 676 | 676 | +0.3% | 700 | 52億3193万 | +1.2% | 18.62 | 0.37 |
10/29 | 675 | 675 | 670 | 674 | +0.15% | 1,400 | 52億1645万 | +0.75% | 18.56 | 0.37 |