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 |
---|
2020 | 10/1, 株式併合 10→1 |
2014 | 8/6, 株式分割 1→1.01 |
2014 |
03/31 | 2,020 | 2,030 | 2,010 | 2,020 | +0.99% | 9,288,829 | 4兆9498億 | -1.18% | 7.19 | 0.77 |
03/28 | 1,980 | 2,000 | 1,970 | 2,000 | +0.5% | 11,713,586 | 4兆9013億 | -2.39% | 7.12 | 0.76 |
03/27 | 1,970 | 1,990 | 1,950 | 1,990 | -0.99% | 10,636,512 | 4兆8770億 | -3.06% | 7.08 | 0.75 |
03/26 | 2,010 | 2,030 | 1,990 | 2,010 | +0.5% | 13,234,070 | 4兆9255億 | -2.38% | 7.15 | 0.76 |
03/25 | 1,990 | 2,020 | 1,970 | 2,000 | +0.5% | 13,079,975 | 4兆9013億 | -3.19% | 7.12 | 0.76 |
03/24 | 2,000 | 2,010 | 1,980 | 1,990 | 0% | 8,807,998 | 4兆8698億 | -3.86% | 7.07 | 0.75 |
03/20 | 2,010 | 2,020 | 1,980 | 1,990 | -0.99% | 11,290,356 | 4兆8698億 | -4% | 7.07 | 0.75 |
03/19 | 2,010 | 2,030 | 1,990 | 2,010 | 0% | 10,035,087 | 4兆9182億 | -3.23% | 7.14 | 0.76 |
03/18 | 2,030 | 2,040 | 2,000 | 2,010 | 0% | 7,775,859 | 4兆9182億 | -3.46% | 7.14 | 0.76 |
03/17 | 1,990 | 2,010 | 1,990 | 2,010 | +0.5% | 14,279,481 | 4兆9182億 | -3.69% | 7.14 | 0.76 |
03/14 | 2,000 | 2,010 | 1,980 | 2,000 | -1.46% | 21,655,663 | 4兆8940億 | -4.35% | 7.11 | 0.76 |
03/13 | 2,050 | 2,050 | 2,030 | 2,030 | -0.97% | 9,235,531 | 4兆9667億 | -3.02% | 7.21 | 0.77 |
03/12 | 2,059 | 2,059 | 2,040 | 2,050 | -0.48% | 8,879,779 | 5兆151億 | -2.12% | 7.28 | 0.78 |
03/11 | 2,059 | 2,079 | 2,059 | 2,059 | -0.48% | 9,641,309 | 5兆394億 | -1.56% | 7.32 | 0.78 |
03/10 | 2,089 | 2,089 | 2,059 | 2,069 | -0.95% | 9,631,905 | 5兆636億 | -1.13% | 7.35 | 0.78 |
03/07 | 2,099 | 2,109 | 2,079 | 2,089 | 0% | 8,225,127 | 5兆1121億 | -0.38% | 7.42 | 0.79 |
03/06 | 2,059 | 2,099 | 2,059 | 2,089 | +1.93% | 11,649,764 | 5兆1121億 | -0.52% | 7.42 | 0.79 |
03/05 | 2,079 | 2,089 | 2,050 | 2,050 | 0% | 9,229,956 | 5兆151億 | -2.64% | 7.28 | 0.78 |
03/04 | 2,050 | 2,069 | 2,040 | 2,050 | -0.48% | 8,451,316 | 5兆151億 | -2.91% | 7.28 | 0.78 |
03/03 | 2,050 | 2,059 | 2,030 | 2,059 | -0.48% | 7,775,041 | 5兆394億 | -2.77% | 7.32 | 0.78 |
02/28 | 2,079 | 2,089 | 2,059 | 2,069 | -0.95% | 15,050,263 | 5兆636億 | -2.76% | 7.35 | 0.78 |
02/27 | 2,109 | 2,119 | 2,079 | 2,089 | -1.86% | 12,475,025 | 5兆1121億 | -2.33% | 7.42 | 0.79 |
02/26 | 2,119 | 2,139 | 2,099 | 2,129 | -0.46% | 9,063,932 | 5兆2090億 | -0.9% | 7.56 | 0.81 |
02/25 | 2,129 | 2,149 | 2,109 | 2,139 | +1.41% | 11,283,276 | 5兆2332億 | -0.76% | 7.6 | 0.81 |
02/24 | 2,119 | 2,139 | 2,099 | 2,109 | -0.93% | 9,592,091 | 5兆1605億 | -2.46% | 7.49 | 0.8 |
02/21 | 2,119 | 2,139 | 2,099 | 2,129 | +1.42% | 10,700,253 | 5兆2048億 | -1.9% | 7.56 | 0.81 |
02/20 | 2,158 | 2,158 | 2,089 | 2,099 | -2.75% | 19,905,535 | 5兆1322億 | -3.49% | 7.45 | 0.79 |
02/19 | 2,149 | 2,178 | 2,139 | 2,158 | -0.91% | 16,959,294 | 5兆2774億 | -1.17% | 7.66 | 0.82 |
02/18 | 2,089 | 2,188 | 2,089 | 2,178 | +4.27% | 33,471,370 | 5兆3259億 | -0.54% | 7.73 | 0.82 |
02/17 | 2,069 | 2,089 | 2,040 | 2,089 | +0.96% | 12,955,593 | 5兆1080億 | -4.87% | 7.42 | 0.79 |
02/14 | 2,089 | 2,109 | 2,050 | 2,069 | -1.42% | 18,388,737 | 5兆596億 | -6.15% | 7.35 | 0.78 |
02/13 | 2,119 | 2,129 | 2,079 | 2,099 | -1.4% | 9,616,644 | 5兆1322億 | -5.24% | 7.45 | 0.79 |
02/12 | 2,149 | 2,158 | 2,129 | 2,129 | 0% | 8,022,652 | 5兆2048億 | -4.11% | 7.56 | 0.81 |
02/10 | 2,149 | 2,149 | 2,109 | 2,129 | +0.47% | 10,008,454 | 5兆2048億 | -4.33% | 7.56 | 0.81 |
02/07 | 2,079 | 2,129 | 2,069 | 2,119 | +3.88% | 18,000,796 | 5兆1806億 | -4.99% | 7.52 | 0.8 |
02/06 | 2,059 | 2,069 | 2,040 | 2,040 | -0.96% | 8,924,592 | 4兆9869億 | -8.66% | 7.24 | 0.77 |
02/05 | 2,050 | 2,069 | 2,020 | 2,059 | +2.46% | 33,719,850 | 5兆354億 | -7.94% | 7.31 | 0.78 |
02/04 | 2,020 | 2,059 | 2,010 | 2,010 | -3.79% | 39,662,730 | 4兆9143億 | -10.19% | 7.13 | 0.76 |
02/03 | 2,149 | 2,168 | 2,079 | 2,089 | -3.65% | 24,328,325 | 5兆1080億 | -6.82% | 7.42 | 0.79 |
01/31 | 2,178 | 2,198 | 2,149 | 2,168 | +0.92% | 15,356,697 | 5兆3016億 | -3.33% | 7.7 | 0.82 |
01/30 | 2,188 | 2,188 | 2,129 | 2,149 | -3.13% | 29,604,817 | 5兆2532億 | -4.13% | 7.63 | 0.81 |
01/29 | 2,238 | 2,248 | 2,218 | 2,218 | +0.9% | 14,892,814 | 5兆4227億 | -0.99% | 7.87 | 0.84 |
01/28 | 2,238 | 2,248 | 2,198 | 2,198 | -1.77% | 23,384,429 | 5兆3743億 | -1.61% | 7.8 | 0.83 |
01/27 | 2,228 | 2,248 | 2,218 | 2,238 | -2.59% | 24,341,889 | 5兆4711億 | +0.34% | 7.94 | 0.85 |
01/24 | 2,317 | 2,327 | 2,267 | 2,297 | -2.11% | 29,059,286 | 5兆6164億 | +3.28% | 8.15 | 0.87 |
01/23 | 2,337 | 2,376 | 2,327 | 2,347 | +1.28% | 33,051,402 | 5兆7374億 | +5.89% | 8.33 | 0.89 |
01/22 | 2,307 | 2,327 | 2,287 | 2,317 | +0.86% | 18,361,184 | 5兆6648億 | +5.02% | 8.22 | 0.88 |
01/21 | 2,317 | 2,327 | 2,297 | 2,297 | -0.85% | 12,915,325 | 5兆6159億 | +4.51% | 8.15 | 0.87 |
01/20 | 2,307 | 2,327 | 2,297 | 2,317 | +0.86% | 9,689,940 | 5兆6643億 | +5.74% | 8.22 | 0.88 |
01/17 | 2,287 | 2,307 | 2,287 | 2,297 | +0.87% | 9,182,233 | 5兆6159億 | +5.22% | 8.15 | 0.87 |
01/16 | 2,337 | 2,337 | 2,277 | 2,277 | -1.71% | 15,402,773 | 5兆5675億 | +4.75% | 8.08 | 0.86 |
01/15 | 2,327 | 2,337 | 2,307 | 2,317 | +0.86% | 12,742,564 | 5兆6643億 | +6.91% | 8.22 | 0.88 |
01/14 | 2,297 | 2,307 | 2,267 | 2,297 | -2.11% | 21,799,689 | 5兆6159億 | +6.34% | 8.15 | 0.87 |
01/10 | 2,287 | 2,356 | 2,287 | 2,347 | +2.16% | 26,855,738 | 5兆7369億 | +8.99% | 8.33 | 0.89 |
01/09 | 2,327 | 2,337 | 2,267 | 2,297 | -0.85% | 30,235,956 | 5兆6159億 | +7.09% | 8.15 | 0.87 |
01/08 | 2,257 | 2,327 | 2,248 | 2,317 | +3.54% | 29,862,074 | 5兆6643億 | +8.31% | 8.22 | 0.88 |
01/07 | 2,257 | 2,277 | 2,238 | 2,238 | -0.88% | 17,609,936 | 5兆4706億 | +5% | 7.94 | 0.85 |
01/06 | 2,248 | 2,267 | 2,228 | 2,257 | 0% | 21,846,159 | 5兆5190億 | +6.08% | 8.01 | 0.85 |
2013 |
12/30 | 2,208 | 2,267 | 2,198 | 2,257 | +3.17% | 37,549,507 | 5兆5195億 | +6.33% | 8.01 | 0.85 |
12/27 | 2,158 | 2,188 | 2,139 | 2,188 | +2.31% | 26,069,443 | 5兆3501億 | +3.31% | 7.77 | 0.83 |
12/26 | 2,109 | 2,158 | 2,099 | 2,139 | +2.37% | 22,015,202 | 5兆2290億 | +1.07% | 7.59 | 0.81 |
12/25 | 2,099 | 2,109 | 2,089 | 2,089 | -0.47% | 13,066,865 | 5兆1080億 | -1.27% | 7.42 | 0.79 |
12/24 | 2,119 | 2,129 | 2,099 | 2,099 | -0.93% | 12,401,123 | 5兆1322億 | -0.94% | 7.45 | 0.79 |
12/20 | 2,119 | 2,129 | 2,109 | 2,119 | 0% | 11,563,258 | 5兆1791億 | -0.15% | 7.52 | 0.8 |
12/19 | 2,129 | 2,139 | 2,119 | 2,119 | 0% | 14,047,080 | 5兆1791億 | -0.24% | 7.52 | 0.8 |
12/18 | 2,079 | 2,119 | 2,079 | 2,119 | +1.9% | 19,307,413 | 5兆1791億 | -0.24% | 7.52 | 0.8 |
12/17 | 2,089 | 2,089 | 2,079 | 2,079 | 0% | 5,029,416 | 5兆823億 | -2.06% | 7.38 | 0.79 |
12/16 | 2,089 | 2,099 | 2,069 | 2,079 | -0.47% | 12,573,116 | 5兆823億 | -2.06% | 7.38 | 0.79 |
12/13 | 2,089 | 2,109 | 2,079 | 2,089 | -0.47% | 19,095,999 | 5兆1065億 | -1.55% | 7.41 | 0.79 |
12/12 | 2,099 | 2,109 | 2,089 | 2,099 | -0.47% | 7,521,399 | 5兆1307億 | -0.99% | 7.45 | 0.79 |
12/11 | 2,109 | 2,119 | 2,099 | 2,109 | -0.47% | 6,950,568 | 5兆1549億 | -0.38% | 7.48 | 0.8 |
12/10 | 2,109 | 2,129 | 2,099 | 2,119 | 0% | 8,865,336 | 5兆1791億 | +0.23% | 7.52 | 0.8 |
12/09 | 2,119 | 2,129 | 2,109 | 2,119 | +0.94% | 7,988,575 | 5兆1791億 | +0.42% | 7.52 | 0.8 |
12/06 | 2,099 | 2,099 | 2,079 | 2,099 | +0.47% | 9,462,670 | 5兆1307億 | -0.38% | 7.45 | 0.79 |
12/05 | 2,099 | 2,119 | 2,089 | 2,089 | -0.47% | 7,431,873 | 5兆1065億 | -0.71% | 7.41 | 0.79 |
12/04 | 2,109 | 2,119 | 2,089 | 2,099 | -1.4% | 13,889,278 | 5兆1307億 | -0.19% | 7.45 | 0.79 |
12/03 | 2,139 | 2,149 | 2,119 | 2,129 | -0.46% | 13,521,607 | 5兆2033億 | +1.32% | 7.55 | 0.81 |
12/02 | 2,129 | 2,149 | 2,119 | 2,139 | +0.47% | 6,992,897 | 5兆2275億 | +1.89% | 7.59 | 0.81 |
11/29 | 2,139 | 2,149 | 2,119 | 2,129 | -0.92% | 10,521,625 | 5兆2033億 | +1.66% | 7.55 | 0.81 |
11/28 | 2,149 | 2,158 | 2,139 | 2,149 | +0.46% | 6,073,766 | 5兆2517億 | +2.75% | 7.62 | 0.81 |
11/27 | 2,139 | 2,149 | 2,129 | 2,139 | -0.46% | 7,459,113 | 5兆2275億 | +2.47% | 7.59 | 0.81 |
11/26 | 2,129 | 2,149 | 2,119 | 2,149 | +0.46% | 10,902,879 | 5兆2517億 | +3.05% | 7.62 | 0.81 |
11/25 | 2,149 | 2,158 | 2,139 | 2,139 | +0.47% | 9,413,564 | 5兆2275億 | +2.72% | 7.59 | 0.81 |
11/22 | 2,158 | 2,168 | 2,129 | 2,129 | -0.46% | 12,883,944 | 5兆2033億 | +2.39% | 7.55 | 0.81 |
11/21 | 2,139 | 2,158 | 2,129 | 2,139 | 0% | 14,383,168 | 5兆2269億 | +2.97% | 7.59 | 0.81 |
11/20 | 2,168 | 2,178 | 2,119 | 2,139 | -1.37% | 13,013,901 | 5兆2269億 | +3.12% | 7.59 | 0.81 |
11/19 | 2,178 | 2,178 | 2,158 | 2,168 | -0.45% | 9,787,647 | 5兆2995億 | +4.75% | 7.69 | 0.82 |
11/18 | 2,178 | 2,198 | 2,168 | 2,178 | +0.92% | 22,736,534 | 5兆3237億 | +5.43% | 7.73 | 0.82 |
11/15 | 2,149 | 2,168 | 2,139 | 2,158 | +1.87% | 24,603,479 | 5兆2753億 | +4.83% | 7.66 | 0.82 |
11/14 | 2,119 | 2,139 | 2,109 | 2,119 | +0.94% | 22,685,802 | 5兆1785億 | +3.21% | 7.52 | 0.8 |
11/13 | 2,079 | 2,099 | 2,069 | 2,099 | +0.95% | 16,993,331 | 5兆1301億 | +2.39% | 7.45 | 0.79 |
11/12 | 2,050 | 2,079 | 2,040 | 2,079 | +1.45% | 12,696,488 | 5兆817億 | +1.52% | 7.38 | 0.79 |
11/11 | 2,040 | 2,059 | 2,040 | 2,050 | +0.98% | 5,911,096 | 5兆91億 | +0.12% | 7.27 | 0.78 |
11/08 | 2,020 | 2,040 | 2,020 | 2,030 | 0% | 7,362,355 | 4兆9607億 | -0.89% | 7.2 | 0.77 |
11/07 | 2,050 | 2,050 | 2,030 | 2,030 | -0.49% | 3,937,404 | 4兆9607億 | -0.94% | 7.2 | 0.77 |
11/06 | 2,030 | 2,059 | 2,020 | 2,040 | +0.49% | 7,266,152 | 4兆9849億 | -0.6% | 7.24 | 0.77 |
11/05 | 2,030 | 2,050 | 2,020 | 2,030 | 0% | 9,870,841 | 4兆9607億 | -1.23% | 7.2 | 0.77 |
11/01 | 2,050 | 2,050 | 2,010 | 2,030 | 0% | 7,686,999 | 4兆9607億 | -1.57% | 7.2 | 0.77 |
10/31 | 2,059 | 2,069 | 2,030 | 2,030 | -1.91% | 7,583,777 | 4兆9607億 | -1.9% | 7.2 | 0.77 |
10/30 | 2,069 | 2,079 | 2,059 | 2,069 | +0.97% | 7,804,916 | 5兆575億 | -0.32% | 7.34 | 0.78 |