PER
- 2010年2月26日
- 赤字
- 2011年2月28日
- 赤字
- 2012年2月29日
- 赤字
- 2013年2月28日
- 赤字
- 2014年2月28日
- 赤字
2014/07/31~2014/12/25
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 | ||||||||||
12/25 | 137 | 139 | 134 | 134 | -1.47% | 7,508,100 | 533億4239万 | -1.47% | - | 0.56 |
12/24 | 137 | 138 | 136 | 136 | +0.74% | 4,593,700 | 541億3855万 | -0.73% | - | 0.57 |
12/22 | 134 | 136 | 134 | 135 | -0.74% | 1,153,100 | 537億4047万 | -1.46% | - | 0.56 |
12/19 | 134 | 137 | 134 | 136 | +1.49% | 1,539,300 | 541億3855万 | -0.73% | - | 0.57 |
12/18 | 132 | 135 | 132 | 134 | +3.88% | 1,400,700 | 533億4239万 | -2.19% | - | 0.56 |
12/17 | 128 | 131 | 127 | 129 | +0.78% | 1,386,000 | 513億5200万 | -5.84% | - | 0.54 |
12/16 | 135 | 135 | 127 | 128 | -5.88% | 3,903,100 | 509億5392万 | -6.57% | - | 0.53 |
12/15 | 137 | 138 | 136 | 136 | -0.73% | 970,600 | 541億3855万 | -0.73% | - | 0.57 |
12/12 | 138 | 140 | 137 | 137 | -1.44% | 2,459,100 | 545億3662万 | 0% | - | 0.57 |
12/11 | 137 | 139 | 135 | 139 | +0.72% | 1,640,100 | 553億3278万 | +2.21% | - | 0.58 |
12/10 | 138 | 141 | 137 | 138 | 0% | 1,301,800 | 549億3470万 | +1.47% | - | 0.58 |
12/09 | 138 | 140 | 138 | 138 | -2.13% | 1,823,500 | 549億3470万 | +2.22% | - | 0.58 |
12/08 | 141 | 141 | 137 | 141 | +0.71% | 6,125,500 | 561億2893万 | +4.44% | - | 0.59 |
12/05 | 142 | 142 | 139 | 140 | -2.1% | 7,475,100 | 557億3086万 | +4.48% | - | 0.58 |
12/04 | 142 | 143 | 141 | 143 | +1.42% | 7,469,100 | 569億2509万 | +7.52% | - | 0.6 |
12/03 | 139 | 142 | 139 | 141 | +0.71% | 6,646,400 | 561億2893万 | +6.82% | - | 0.59 |
12/02 | 136 | 140 | 136 | 140 | +2.94% | 6,917,500 | 557億3086万 | +6.87% | - | 0.58 |
12/01 | 136 | 138 | 135 | 136 | 0% | 4,651,600 | 541億3855万 | +3.82% | - | 0.57 |
11/28 | 134 | 136 | 133 | 136 | +2.26% | 1,147,200 | 541億3855万 | +4.62% | - | 0.57 |
11/27 | 135 | 135 | 133 | 133 | -2.21% | 892,000 | 529億4431万 | +3.1% | - | 0.56 |
11/26 | 134 | 136 | 134 | 136 | +0.74% | 526,400 | 541億3855万 | +6.25% | - | 0.57 |
11/25 | 137 | 137 | 133 | 135 | -0.74% | 1,252,000 | 537億4047万 | +5.47% | - | 0.56 |
11/21 | 136 | 137 | 134 | 136 | 0% | 1,080,200 | 541億3855万 | +7.09% | - | 0.57 |
11/20 | 138 | 139 | 136 | 136 | -0.73% | 950,600 | 541億3855万 | +7.94% | - | 0.57 |
11/19 | 140 | 142 | 136 | 137 | -2.14% | 1,922,900 | 545億3662万 | +9.6% | - | 0.57 |
11/18 | 139 | 142 | 139 | 140 | +2.19% | 1,402,100 | 557億3086万 | +12% | - | 0.58 |
11/17 | 140 | 144 | 137 | 137 | -2.14% | 3,636,500 | 545億3662万 | +10.48% | - | 0.57 |
11/14 | 137 | 141 | 137 | 140 | +2.94% | 3,087,700 | 557億3086万 | +12.9% | - | 0.58 |
11/13 | 133 | 137 | 132 | 136 | +2.26% | 5,615,800 | 541億3855万 | +10.57% | - | 0.57 |
11/12 | 131 | 135 | 131 | 133 | +0.76% | 1,955,400 | 529億4431万 | +8.13% | - | 0.56 |
11/11 | 129 | 132 | 129 | 132 | +1.54% | 2,544,600 | 525億4623万 | +7.32% | - | 0.55 |
11/10 | 128 | 130 | 128 | 130 | +0.78% | 1,229,400 | 517億5008万 | +6.56% | - | 0.54 |
11/07 | 126 | 129 | 126 | 129 | +1.57% | 1,291,800 | 513億5200万 | +5.74% | - | 0.54 |
11/06 | 128 | 128 | 125 | 127 | -0.78% | 1,173,300 | 505億5585万 | +4.1% | - | 0.53 |
11/05 | 127 | 129 | 127 | 128 | +1.59% | 1,165,500 | 509億5392万 | +4.92% | - | 0.53 |
11/04 | 129 | 130 | 126 | 126 | +0.8% | 2,532,000 | 501億5777万 | +3.28% | - | 0.53 |
10/31 | 122 | 127 | 122 | 125 | +3.31% | 2,069,400 | 497億5969万 | +2.46% | - | 0.52 |
10/30 | 120 | 122 | 120 | 121 | 0% | 1,142,100 | 481億6738万 | -0.82% | - | 0.51 |
10/29 | 119 | 121 | 118 | 121 | +1.68% | 895,500 | 481億6738万 | -1.63% | - | 0.51 |
10/28 | 117 | 119 | 117 | 119 | +0.85% | 874,300 | 473億7123万 | -3.25% | - | 0.5 |
10/27 | 117 | 119 | 117 | 118 | 0% | 606,400 | 469億7315万 | -4.07% | - | 0.49 |
10/24 | 118 | 118 | 116 | 118 | +0.85% | 1,263,600 | 469億7315万 | -4.07% | - | 0.49 |
10/23 | 117 | 118 | 115 | 117 | 0% | 1,604,200 | 465億7507万 | -4.88% | - | 0.49 |
10/22 | 118 | 118 | 116 | 117 | +1.74% | 1,246,600 | 465億7507万 | -4.88% | - | 0.49 |
10/21 | 117 | 118 | 115 | 115 | -1.71% | 1,003,800 | 457億7892万 | -7.26% | - | 0.48 |
10/20 | 117 | 118 | 116 | 117 | +2.63% | 1,209,000 | 465億7507万 | -5.65% | - | 0.49 |
10/17 | 117 | 118 | 114 | 114 | -1.72% | 2,896,200 | 453億8084万 | -8.06% | - | 0.48 |
10/16 | 120 | 121 | 116 | 116 | -4.92% | 2,467,400 | 461億7699万 | -7.2% | - | 0.48 |
10/15 | 123 | 124 | 121 | 122 | -0.81% | 1,889,600 | 485億6546万 | -2.4% | - | 0.51 |
10/14 | 124 | 126 | 122 | 123 | -1.6% | 2,526,700 | 489億6354万 | -1.6% | - | 0.51 |
10/10 | 124 | 127 | 123 | 125 | 0% | 2,615,100 | 497億5969万 | 0% | - | 0.52 |
10/09 | 125 | 126 | 124 | 125 | -0.79% | 3,680,200 | 497億5969万 | 0% | - | 0.52 |
10/08 | 126 | 126 | 124 | 126 | -0.79% | 4,059,500 | 501億5777万 | 0% | - | 0.53 |
10/07 | 128 | 129 | 126 | 127 | 0% | 1,911,200 | 505億5585万 | +0.79% | - | 0.53 |
10/06 | 128 | 130 | 127 | 127 | 0% | 3,663,100 | 505億5585万 | +0.79% | - | 0.53 |
10/03 | 125 | 127 | 125 | 127 | +1.6% | 1,975,300 | 505億5585万 | +0.79% | - | 0.53 |
10/02 | 127 | 127 | 125 | 125 | -2.34% | 2,714,000 | 497億5969万 | -1.57% | - | 0.52 |
10/01 | 125 | 129 | 125 | 128 | +2.4% | 4,201,700 | 509億5392万 | +0.79% | - | 0.53 |
09/30 | 124 | 125 | 123 | 125 | +0.81% | 1,986,100 | 497億5969万 | -2.34% | - | 0.52 |
09/29 | 126 | 127 | 124 | 124 | -2.36% | 4,209,300 | 493億6161万 | -3.13% | - | 0.52 |
09/26 | 126 | 127 | 126 | 127 | 0% | 2,540,100 | 505億5585万 | -1.55% | - | 0.53 |
09/25 | 125 | 128 | 124 | 127 | -10.56% | 23,248,100 | 505億5585万 | -1.55% | - | 0.53 |
09/24 | 145 | 147 | 138 | 142 | +17.36% | 51,920,600 | 565億2701万 | +9.23% | - | 0.59 |
09/22 | 121 | 122 | 120 | 121 | 0% | 532,200 | 481億6738万 | -6.92% | - | 0.51 |
09/19 | 122 | 122 | 120 | 121 | 0% | 1,098,400 | 481億6738万 | -7.63% | - | 0.51 |
09/18 | 120 | 122 | 120 | 121 | +0.83% | 1,052,400 | 481億6738万 | -8.33% | - | 0.51 |
09/17 | 122 | 123 | 120 | 120 | -1.64% | 1,180,500 | 477億6930万 | -9.77% | - | 0.5 |
09/16 | 121 | 125 | 120 | 122 | +0.83% | 2,939,800 | 485億6546万 | -8.96% | - | 0.51 |
09/12 | 125 | 126 | 120 | 121 | -3.97% | 5,193,400 | 481億6738万 | -10.37% | - | 0.51 |
09/11 | 128 | 128 | 126 | 126 | -1.56% | 1,802,300 | 501億5777万 | -6.67% | - | 0.53 |
09/10 | 124 | 128 | 123 | 128 | +4.07% | 1,657,800 | 509億5392万 | -5.88% | - | 0.53 |
09/09 | 123 | 124 | 122 | 123 | 0% | 1,306,400 | 489億6354万 | -10.22% | - | 0.51 |
09/08 | 123 | 123 | 121 | 123 | 0% | 1,172,400 | 489億6354万 | -10.87% | - | 0.51 |
09/05 | 126 | 126 | 122 | 123 | -2.38% | 3,160,000 | 489億6354万 | -11.51% | - | 0.51 |
09/04 | 129 | 130 | 124 | 126 | -2.33% | 3,250,300 | 501億5777万 | -10% | - | 0.53 |
09/03 | 132 | 133 | 128 | 129 | -2.27% | 2,876,800 | 513億5200万 | -8.51% | - | 0.54 |
09/02 | 132 | 132 | 131 | 132 | +0.76% | 562,900 | 525億4623万 | -7.04% | - | 0.55 |
09/01 | 132 | 133 | 131 | 131 | 0% | 928,500 | 521億4816万 | -7.75% | - | 0.55 |
09/01 | 株式分割 1→2 | |||||||||
08/29 | 133 | 133 | 130 | 131 | -0.76% | 1,562,900 | 521億4816万 | -8.39% | - | 0.55 |
08/28 | 136 | 137 | 130 | 132 | -3.65% | 2,530,000 | 525億4623万 | -8.33% | - | 0.55 |
08/27 | 139 | 140 | 135 | 137 | -0.36% | 1,528,500 | 545億3662万 | -4.86% | - | 0.57 |
08/26 | 140 | 141 | 137 | 138 | -1.79% | 3,307,400 | 547億3566万 | -5.17% | - | 0.57 |
08/25 | 141 | 142 | 140 | 140 | 0% | 698,300 | 557億3086万 | -3.45% | - | 0.58 |
08/22 | 141 | 142 | 140 | 140 | -0.71% | 1,256,400 | 557億3086万 | -4.11% | - | 0.58 |
08/21 | 141 | 142 | 140 | 141 | +0.36% | 1,036,600 | 561億2893万 | -3.42% | - | 0.59 |
08/20 | 142 | 142 | 141 | 141 | -0.71% | 1,037,100 | 559億2989万 | -3.77% | - | 0.59 |
08/19 | 143 | 143 | 142 | 142 | -0.7% | 1,209,100 | 563億2797万 | -3.74% | - | 0.59 |
08/18 | 144 | 145 | 143 | 143 | -1.04% | 893,800 | 567億2605万 | -3.06% | - | 0.59 |
08/15 | 145 | 145 | 144 | 144 | 0% | 638,100 | 573億2317万 | -2.04% | - | 0.6 |
08/14 | 145 | 147 | 144 | 144 | 0% | 1,171,800 | 573億2317万 | -2.7% | - | 0.6 |
08/13 | 144 | 146 | 144 | 144 | 0% | 648,600 | 573億2317万 | -2.7% | - | 0.6 |
08/12 | 144 | 145 | 144 | 144 | +0.35% | 902,100 | 573億2317万 | -2.7% | - | 0.6 |
08/11 | 145 | 145 | 143 | 144 | +0.35% | 976,300 | 571億2413万 | -3.04% | - | 0.6 |
08/08 | 145 | 145 | 143 | 143 | -1.38% | 1,015,300 | 569億2509万 | -4.03% | - | 0.6 |
08/07 | 146 | 148 | 144 | 145 | -0.68% | 1,172,100 | 577億2124万 | -2.68% | - | 0.61 |
08/06 | 148 | 148 | 146 | 146 | -1.02% | 668,900 | 581億1932万 | -2.67% | - | 0.61 |
08/05 | 148 | 150 | 148 | 148 | 0% | 588,300 | 587億1644万 | -1.67% | - | 0.62 |
08/04 | 148 | 149 | 148 | 148 | -0.34% | 353,800 | 587億1644万 | -2.32% | - | 0.62 |
08/01 | 148 | 150 | 148 | 148 | -0.34% | 574,400 | 589億1548万 | -1.99% | - | 0.62 |
07/31 | 150 | 150 | 149 | 149 | -0.34% | 610,100 | 591億1451万 | -1.66% | - | 0.62 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2009年 2月期 | 498 995 5/7 | 155 309 2/27 | 10,644,700 5,322,350 6/24 |
2010年 2月期 | 260 520 6/15 | 131 261 3/13 | 6,573,500 3,286,750 4/10 |
2011年 2月期 | 249 498 4/9 | 141 281 11/2 | 6,313,800 3,156,900 2/17 |
2012年 2月期 | 175 350 3/1 | 110 220 3/15 | 4,060,100 2,030,050 3/17 |
2013年 2月期 | 145 290 3/1 | 70 140 10/15 140 10/11 | 14,805,900 7,402,950 2/28 |
2014年 2月期 | 215 430 4/23 | 110 220 3/13 | 64,324,900 32,162,450 3/28 |