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 |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 2,280 | 2,290 | 2,250 | 2,280 | +0.88% | 10,600 | 220億1595万 | +4.88% | 22.1 | 0.51 |
03/28 | 2,240 | 2,270 | 2,220 | 2,260 | +0.89% | 10,100 | 218億2283万 | +4.15% | 21.91 | 0.51 |
03/27 | 2,180 | 2,240 | 2,130 | 2,240 | +3.7% | 12,700 | 216億2970万 | +3.51% | 21.71 | 0.5 |
03/26 | 2,190 | 2,200 | 2,130 | 2,160 | +2.37% | 14,500 | 208億5721万 | +0.09% | 20.94 | 0.49 |
03/25 | 2,140 | 2,140 | 2,100 | 2,110 | +0.96% | 11,200 | 203億7441万 | -2.13% | 20.45 | 0.48 |
03/24 | 2,090 | 2,130 | 2,060 | 2,090 | +1.95% | 10,800 | 201億8128万 | -2.97% | 20.26 | 0.47 |
03/20 | 2,140 | 2,140 | 2,040 | 2,050 | -3.3% | 8,600 | 197億9504万 | -4.7% | 19.87 | 0.46 |
03/19 | 2,140 | 2,140 | 2,100 | 2,120 | +0.47% | 7,700 | 204億7097万 | -1.49% | 20.55 | 0.48 |
03/18 | 2,080 | 2,150 | 2,080 | 2,110 | +2.43% | 6,300 | 203億7441万 | -1.95% | 20.45 | 0.48 |
03/17 | 2,110 | 2,110 | 2,060 | 2,060 | -1.9% | 5,800 | 198億9160万 | -4.28% | 19.97 | 0.46 |
03/14 | 2,120 | 2,170 | 2,100 | 2,100 | -4.98% | 33,100 | 202億7785万 | -2.6% | 20.35 | 0.47 |
03/13 | 2,200 | 2,240 | 2,170 | 2,210 | +0.45% | 3,200 | 213億4002万 | +2.55% | 21.42 | 0.5 |
03/12 | 2,230 | 2,230 | 2,200 | 2,200 | -1.35% | 2,900 | 212億4346万 | +2.33% | 21.32 | 0.5 |
03/11 | 2,220 | 2,260 | 2,210 | 2,230 | -0.45% | 4,500 | 215億3314万 | +4.01% | 21.61 | 0.5 |
03/10 | 2,270 | 2,270 | 2,230 | 2,240 | -0.44% | 3,000 | 216億2970万 | +4.53% | 21.71 | 0.5 |
03/07 | 2,270 | 2,290 | 2,250 | 2,250 | 0% | 6,200 | 217億2626万 | +4.94% | 21.81 | 0.51 |
03/06 | 2,210 | 2,250 | 2,170 | 2,250 | +2.27% | 3,300 | 217億2626万 | +4.94% | 21.81 | 0.51 |
03/05 | 2,240 | 2,240 | 2,200 | 2,200 | +0.46% | 3,400 | 212億4346万 | +2.47% | 21.32 | 0.5 |
03/04 | 2,090 | 2,210 | 2,070 | 2,190 | +4.29% | 8,300 | 211億4690万 | +1.96% | 21.23 | 0.49 |
03/03 | 2,120 | 2,120 | 2,080 | 2,100 | -1.87% | 7,800 | 202億7785万 | -2.33% | 20.35 | 0.47 |
02/28 | 2,180 | 2,180 | 2,130 | 2,140 | -0.47% | 6,100 | 206億6409万 | -0.88% | 20.74 | 0.48 |
02/27 | 2,200 | 2,210 | 2,140 | 2,150 | -2.71% | 4,800 | 207億6065万 | -0.92% | 20.84 | 0.48 |
02/26 | 2,220 | 2,240 | 2,200 | 2,210 | -1.34% | 3,400 | 213億4002万 | +1.28% | 21.42 | 0.5 |
02/25 | 2,190 | 2,250 | 2,190 | 2,240 | +3.23% | 6,300 | 216億2970万 | +2.28% | 21.71 | 0.5 |
02/24 | 2,170 | 2,210 | 2,150 | 2,170 | 0% | 5,500 | 209億5377万 | -1.27% | 21.03 | 0.49 |
02/21 | 2,120 | 2,180 | 2,110 | 2,170 | +3.33% | 9,300 | 209億5377万 | -1.72% | 21.03 | 0.49 |
02/20 | 2,100 | 2,120 | 2,090 | 2,100 | 0% | 2,700 | 202億7785万 | -5.28% | 20.35 | 0.47 |
02/19 | 2,120 | 2,130 | 2,090 | 2,100 | -0.94% | 3,300 | 202億7785万 | -5.83% | 20.35 | 0.47 |
02/18 | 2,050 | 2,130 | 2,050 | 2,120 | +3.41% | 8,100 | 204億7097万 | -5.44% | 20.55 | 0.48 |
02/17 | 2,020 | 2,060 | 2,010 | 2,050 | +1.99% | 1,700 | 197億9504万 | -9.13% | 19.87 | 0.46 |
02/14 | 2,070 | 2,080 | 2,000 | 2,010 | -2.9% | 10,900 | 194億880万 | -11.53% | 19.48 | 0.45 |
02/13 | 2,130 | 2,130 | 2,070 | 2,070 | -2.36% | 3,100 | 199億8816万 | -9.65% | 20.06 | 0.47 |
02/12 | 2,150 | 2,150 | 2,110 | 2,120 | +0.47% | 4,200 | 204億7097万 | -8.07% | 20.55 | 0.48 |
02/10 | 2,160 | 2,170 | 2,070 | 2,110 | -2.31% | 12,800 | 203億7441万 | -9.01% | 20.45 | 0.48 |
02/07 | 2,090 | 2,160 | 2,090 | 2,160 | +3.85% | 8,500 | 208億5721万 | -7.46% | 20.94 | 0.49 |
02/06 | 2,100 | 2,140 | 2,070 | 2,080 | 0% | 8,600 | 200億8472万 | -11.3% | 20.16 | 0.47 |
02/05 | 2,110 | 2,140 | 2,050 | 2,080 | +1.46% | 14,900 | 200億8472万 | -11.83% | 20.16 | 0.47 |
02/04 | 2,180 | 2,180 | 2,050 | 2,050 | -7.24% | 20,900 | 197億9504万 | -13.58% | 19.87 | 0.46 |
02/03 | 2,270 | 2,270 | 2,200 | 2,210 | -2.64% | 5,900 | 213億4002万 | -7.38% | 21.42 | 0.5 |
01/31 | 2,280 | 2,290 | 2,250 | 2,270 | +1.34% | 15,600 | 219億1939万 | -5.26% | 22 | 0.51 |
01/30 | 2,270 | 2,280 | 2,230 | 2,240 | -4.27% | 9,900 | 216億2970万 | -6.71% | 21.71 | 0.5 |
01/29 | 2,270 | 2,340 | 2,260 | 2,340 | +5.88% | 9,000 | 225億9531万 | -2.82% | 22.68 | 0.53 |
01/28 | 2,250 | 2,350 | 2,200 | 2,210 | -1.34% | 14,100 | 213億4002万 | -8.37% | 21.42 | 0.5 |
01/27 | 2,280 | 2,280 | 2,240 | 2,240 | -4.27% | 20,400 | 216億2970万 | -7.4% | 21.71 | 0.5 |
01/24 | 2,370 | 2,390 | 2,340 | 2,340 | -2.5% | 13,400 | 225億9531万 | -3.54% | 22.68 | 0.53 |
01/23 | 2,450 | 2,450 | 2,400 | 2,400 | -2.04% | 10,200 | 231億7468万 | -1.28% | 23.26 | 0.54 |
01/22 | 2,440 | 2,480 | 2,380 | 2,450 | +0.82% | 13,400 | 236億5749万 | +0.62% | 23.75 | 0.55 |
01/21 | 2,430 | 2,450 | 2,420 | 2,430 | 0% | 6,700 | 234億6437万 | -0.37% | 23.55 | 0.55 |
01/20 | 2,430 | 2,430 | 2,390 | 2,430 | +0.41% | 5,200 | 234億6437万 | -0.57% | 23.55 | 0.55 |
01/17 | 2,410 | 2,430 | 2,390 | 2,420 | +0.83% | 5,300 | 233億6780万 | -1.14% | 23.46 | 0.55 |
01/16 | 2,430 | 2,440 | 2,390 | 2,400 | -1.23% | 8,100 | 231億7468万 | -2.16% | 23.26 | 0.54 |
01/15 | 2,410 | 2,430 | 2,390 | 2,430 | +1.67% | 6,700 | 234億6437万 | -1.14% | 23.55 | 0.55 |
01/14 | 2,470 | 2,470 | 2,390 | 2,390 | -3.24% | 11,200 | 230億7812万 | -3.08% | 23.17 | 0.54 |
01/10 | 2,450 | 2,470 | 2,410 | 2,470 | +0.41% | 7,500 | 238億5061万 | -0.28% | 23.94 | 0.56 |
01/09 | 2,490 | 2,490 | 2,430 | 2,460 | -0.81% | 6,500 | 237億5405万 | -1.05% | 23.84 | 0.55 |
01/08 | 2,440 | 2,480 | 2,430 | 2,480 | +1.64% | 8,300 | 239億4717万 | -0.44% | 24.04 | 0.56 |
01/07 | 2,460 | 2,470 | 2,430 | 2,440 | -0.41% | 5,000 | 235億6093万 | -2.2% | 23.65 | 0.55 |
01/06 | 2,520 | 2,520 | 2,420 | 2,450 | -1.61% | 16,100 | 236億5749万 | -1.96% | 23.75 | 0.55 |
2013 |
12/30 | 2,460 | 2,490 | 2,440 | 2,490 | +2.47% | 10,300 | 240億4373万 | -0.56% | 24.17 | 0.56 |
12/27 | 2,450 | 2,450 | 2,360 | 2,430 | +0.41% | 13,100 | 234億6437万 | -3.03% | 23.58 | 0.55 |
12/26 | 2,390 | 2,430 | 2,380 | 2,420 | +0.83% | 9,600 | 233億6780万 | -3.66% | 23.49 | 0.55 |
12/25 | 2,360 | 2,400 | 2,320 | 2,400 | 0% | 13,700 | 231億7468万 | -4.69% | 23.29 | 0.54 |
12/24 | 2,450 | 2,470 | 2,350 | 2,400 | -2.83% | 17,700 | 231億7468万 | -4.99% | 23.29 | 0.54 |
12/20 | 2,460 | 2,550 | 2,410 | 2,470 | +2.92% | 33,300 | 238億5061万 | -2.45% | 23.97 | 0.56 |
12/19 | 2,440 | 2,450 | 2,380 | 2,400 | -0.83% | 12,300 | 231億7468万 | -5.44% | 23.29 | 0.54 |
12/18 | 2,420 | 2,430 | 2,370 | 2,420 | 0% | 11,500 | 233億6780万 | -4.91% | 23.49 | 0.55 |
12/17 | 2,430 | 2,430 | 2,390 | 2,420 | +1.26% | 5,900 | 233億6780万 | -5.17% | 23.49 | 0.55 |
12/16 | 2,420 | 2,430 | 2,380 | 2,390 | -0.83% | 12,000 | 230億7812万 | -6.35% | 23.19 | 0.54 |
12/13 | 2,390 | 2,430 | 2,390 | 2,410 | -2.43% | 30,500 | 232億7124万 | -5.49% | 23.39 | 0.54 |
12/12 | 2,470 | 2,480 | 2,440 | 2,470 | -1.2% | 7,600 | 238億5061万 | -2.95% | 23.97 | 0.56 |
12/11 | 2,470 | 2,520 | 2,470 | 2,500 | -1.96% | 10,200 | 241億4029万 | -1.5% | 24.26 | 0.56 |
12/10 | 2,530 | 2,560 | 2,500 | 2,550 | -0.39% | 9,000 | 246億2310万 | +0.63% | 24.75 | 0.58 |
12/09 | 2,560 | 2,570 | 2,540 | 2,560 | +0.79% | 6,900 | 247億1966万 | +1.27% | 24.84 | 0.58 |
12/06 | 2,530 | 2,550 | 2,510 | 2,540 | +0.4% | 6,900 | 245億2654万 | +0.71% | 24.65 | 0.57 |
12/05 | 2,540 | 2,560 | 2,520 | 2,530 | -0.39% | 9,800 | 244億2998万 | +0.32% | 24.55 | 0.57 |
12/04 | 2,570 | 2,580 | 2,450 | 2,540 | -2.68% | 13,900 | 245億2654万 | +0.71% | 24.65 | 0.57 |
12/03 | 2,690 | 2,690 | 2,600 | 2,610 | -2.25% | 18,000 | 252億247万 | +3.41% | 25.33 | 0.59 |
12/02 | 2,700 | 2,700 | 2,670 | 2,670 | -0.74% | 16,400 | 257億8183万 | +5.87% | 25.91 | 0.6 |
11/29 | 2,650 | 2,780 | 2,650 | 2,690 | +3.46% | 64,700 | 259億7496万 | +7% | 26.11 | 0.61 |
11/28 | 2,600 | 2,610 | 2,580 | 2,600 | +0.78% | 6,700 | 251億591万 | +3.67% | 25.23 | 0.59 |
11/27 | 2,540 | 2,610 | 2,530 | 2,580 | +1.57% | 9,200 | 249億1278万 | +3.08% | 25.04 | 0.58 |
11/26 | 2,580 | 2,590 | 2,530 | 2,540 | -1.55% | 8,700 | 245億2654万 | +1.44% | 24.65 | 0.57 |
11/25 | 2,520 | 2,580 | 2,510 | 2,580 | +1.98% | 7,200 | 249億1278万 | +3.16% | 25.04 | 0.58 |
11/22 | 2,590 | 2,610 | 2,520 | 2,530 | -2.32% | 11,900 | 244億2998万 | +1.4% | 24.55 | 0.57 |
11/21 | 2,570 | 2,600 | 2,560 | 2,590 | +0.78% | 9,400 | 250億934万 | +3.97% | 25.14 | 0.58 |
11/20 | 2,590 | 2,590 | 2,560 | 2,570 | -0.39% | 6,500 | 248億1622万 | +3.5% | 24.94 | 0.58 |
11/19 | 2,590 | 2,590 | 2,570 | 2,580 | +0.39% | 6,200 | 249億1278万 | +4.2% | 25.04 | 0.58 |
11/18 | 2,630 | 2,630 | 2,550 | 2,570 | -1.53% | 9,700 | 248億1622万 | +4.09% | 24.94 | 0.58 |
11/15 | 2,600 | 2,610 | 2,590 | 2,610 | +1.16% | 11,300 | 252億247万 | +6.1% | 25.33 | 0.59 |
11/14 | 2,580 | 2,600 | 2,560 | 2,580 | 0% | 9,800 | 249億1278万 | +5.44% | 25.04 | 0.58 |
11/13 | 2,440 | 2,620 | 2,440 | 2,580 | +5.74% | 20,600 | 249億1278万 | +6% | 25.04 | 0.58 |
11/12 | 2,320 | 2,440 | 2,290 | 2,440 | +4.72% | 16,100 | 235億6093万 | +0.78% | 23.68 | 0.55 |
11/11 | 2,320 | 2,370 | 2,290 | 2,330 | +2.19% | 9,900 | 224億9875万 | -3.64% | 22.61 | 0.53 |
11/08 | 2,240 | 2,310 | 2,240 | 2,280 | -1.3% | 10,800 | 220億1595万 | -5.9% | 22.13 | 0.51 |
11/07 | 2,390 | 2,400 | 2,290 | 2,310 | -3.75% | 7,900 | 223億563万 | -4.94% | 22.42 | 0.52 |
11/06 | 2,390 | 2,470 | 2,390 | 2,400 | +0.42% | 10,400 | 231億7468万 | -1.64% | 23.29 | 0.54 |
11/05 | 2,490 | 2,490 | 2,380 | 2,390 | -0.42% | 14,700 | 230億7812万 | -2.29% | 23.19 | 0.54 |
11/01 | 2,520 | 2,530 | 2,390 | 2,400 | -5.88% | 9,600 | 231億7468万 | -2.2% | 23.29 | 0.54 |
10/31 | 2,560 | 2,560 | 2,520 | 2,550 | +0.39% | 6,200 | 246億2310万 | +3.57% | 24.75 | 0.58 |
10/30 | 2,580 | 2,590 | 2,540 | 2,540 | -1.93% | 17,400 | 245億2654万 | +3.08% | 24.65 | 0.57 |