PER
2013/07/26~2014/03/31
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 | 835 | 835 | 832 | 833 | +4.78% | 3,100 | 62億8581万 | +4.13% | 24.37 | 0.57 |
03/28 | 795 | 795 | 795 | 795 | +2.32% | 500 | 59億9907万 | -0.5% | 23.26 | 0.55 |
03/27 | 777 | 777 | 777 | 777 | -2.88% | 100 | 58億6324万 | -2.88% | 22.73 | 0.54 |
03/25 | 800 | 800 | 800 | 800 | 0% | 1,200 | 60億3680万 | -0.12% | 23.41 | 0.55 |
03/24 | 800 | 801 | 800 | 800 | 0% | 1,300 | 60億3680万 | -0.12% | 23.41 | 0.55 |
03/20 | 800 | 800 | 800 | 800 | 0% | 200 | 60億3680万 | -0.5% | 23.41 | 0.55 |
03/19 | 800 | 800 | 800 | 800 | -1.23% | 2,300 | 60億3680万 | -0.5% | 23.41 | 0.55 |
03/18 | 810 | 811 | 810 | 810 | +1.25% | 800 | 61億1226万 | +0.75% | 23.7 | 0.56 |
03/17 | 800 | 800 | 800 | 800 | -1.23% | 1,000 | 60億3680万 | -0.5% | 23.41 | 0.55 |
03/14 | 820 | 820 | 810 | 810 | -1.22% | 300 | 61億1226万 | +0.62% | 23.7 | 0.56 |
03/12 | 820 | 820 | 820 | 820 | 0% | 400 | 61億8772万 | +1.86% | 23.99 | 0.57 |
03/10 | 821 | 821 | 820 | 820 | +1.49% | 2,000 | 61億8772万 | +1.99% | 23.99 | 0.57 |
03/07 | 808 | 808 | 808 | 808 | +0.62% | 100 | 60億9716万 | +0.5% | 23.64 | 0.56 |
03/06 | 800 | 803 | 800 | 803 | +0.37% | 2,100 | 60億5943万 | 0% | 23.5 | 0.55 |
03/05 | 800 | 800 | 800 | 800 | +3.23% | 100 | 60億3680万 | -0.37% | 23.41 | 0.55 |
03/03 | 785 | 800 | 775 | 775 | -1.27% | 700 | 58億4815万 | -3.49% | 22.68 | 0.53 |
02/28 | 790 | 790 | 780 | 785 | -2.24% | 5,100 | 59億2361万 | -2.36% | 22.97 | 0.54 |
02/27 | 802 | 808 | 802 | 803 | +0.25% | 2,100 | 60億5943万 | -0.12% | 23.5 | 0.55 |
02/26 | 801 | 801 | 801 | 801 | +0.13% | 400 | 60億4434万 | -0.37% | 23.44 | 0.55 |
02/25 | 799 | 800 | 799 | 800 | +0.25% | 200 | 60億3680万 | -0.5% | 23.41 | 0.55 |
02/24 | 798 | 798 | 798 | 798 | +0.38% | 100 | 60億2170万 | -0.75% | 23.35 | 0.55 |
02/18 | 795 | 795 | 795 | 795 | +0.13% | 100 | 59億9907万 | -1.12% | 23.26 | 0.55 |
02/17 | 794 | 794 | 794 | 794 | +0.13% | 400 | 59億9152万 | -1.24% | 23.23 | 0.55 |
02/13 | 793 | 793 | 793 | 793 | +0.25% | 1,000 | 59億8397万 | -1.37% | 23.2 | 0.55 |
02/10 | 791 | 791 | 791 | 791 | -1.13% | 1,300 | 59億6888万 | -1.62% | 23.14 | 0.55 |
02/05 | 800 | 800 | 800 | 800 | -3.15% | 500 | 60億3680万 | -0.5% | 23.41 | 0.55 |
02/04 | 800 | 826 | 791 | 826 | +2.86% | 3,100 | 62億3299万 | +2.74% | 24.17 | 0.57 |
02/03 | 830 | 830 | 803 | 803 | +0.37% | 500 | 60億5943万 | 0% | 23.5 | 0.55 |
01/31 | 853 | 853 | 800 | 800 | -6.98% | 4,700 | 60億3680万 | -0.37% | 23.41 | 0.55 |
01/29 | 811 | 860 | 811 | 860 | +6.83% | 1,800 | 64億8956万 | +7.1% | 25.16 | 0.59 |
01/27 | 805 | 805 | 805 | 805 | -0.12% | 200 | 60億7453万 | +0.5% | 23.55 | 0.56 |
01/24 | 806 | 806 | 805 | 806 | +0.12% | 400 | 60億8207万 | +0.62% | 23.58 | 0.56 |
01/23 | 805 | 805 | 805 | 805 | -0.86% | 100 | 60億7453万 | +0.5% | 23.55 | 0.56 |
01/22 | 812 | 812 | 812 | 812 | +0.25% | 200 | 61億2735万 | +1.37% | 23.76 | 0.56 |
01/17 | 810 | 810 | 810 | 810 | 0% | 300 | 61億1226万 | +1.12% | 23.7 | 0.56 |
01/16 | 800 | 810 | 800 | 810 | +0.62% | 500 | 61億1226万 | +1.25% | 23.7 | 0.56 |
01/14 | 805 | 805 | 805 | 805 | +1.39% | 200 | 60億7453万 | +0.75% | 23.55 | 0.56 |
01/10 | 794 | 794 | 794 | 794 | -1% | 100 | 59億9152万 | -0.63% | 23.23 | 0.55 |
01/08 | 802 | 802 | 802 | 802 | +0.88% | 100 | 60億5189万 | +0.38% | 23.47 | 0.55 |
01/07 | 795 | 795 | 795 | 795 | 0% | 300 | 59億9907万 | -0.63% | 23.26 | 0.55 |
01/06 | 792 | 795 | 791 | 795 | 0% | 1,200 | 59億9907万 | -0.63% | 23.26 | 0.55 |
2013 |
12/30 | 802 | 805 | 790 | 795 | -1.85% | 11,500 | 59億9907万 | -0.63% | 23.26 | 0.55 |
12/27 | 808 | 810 | 808 | 810 | +0.75% | 2,000 | 61億1226万 | +1.25% | 23.7 | 0.56 |
12/26 | 804 | 804 | 804 | 804 | +1.9% | 100 | 60億6698万 | +0.5% | 23.52 | 0.55 |
12/25 | 789 | 789 | 789 | 789 | -0.38% | 1,000 | 59億5379万 | -1.38% | 23.09 | 0.54 |
12/24 | 810 | 810 | 792 | 792 | -0.38% | 3,700 | 59億7643万 | -1% | 23.17 | 0.55 |
12/20 | 807 | 807 | 795 | 795 | 0% | 4,300 | 59億9907万 | -0.75% | 23.26 | 0.55 |
12/19 | 795 | 795 | 795 | 795 | -0.87% | 1,000 | 59億9907万 | -0.75% | 23.26 | 0.55 |
12/18 | 800 | 802 | 800 | 802 | +1.01% | 1,600 | 60億5189万 | +0.12% | 23.47 | 0.55 |
12/16 | 794 | 794 | 794 | 794 | -0.13% | 100 | 59億9152万 | -0.87% | 23.23 | 0.55 |
12/10 | 790 | 795 | 790 | 795 | -1.24% | 1,300 | 59億9907万 | -0.75% | 23.26 | 0.55 |
12/09 | 800 | 805 | 790 | 805 | +0.63% | 1,100 | 60億7453万 | +0.5% | 23.55 | 0.56 |
12/06 | 800 | 800 | 800 | 800 | -0.62% | 100 | 60億3680万 | -0.12% | 23.41 | 0.55 |
12/05 | 805 | 805 | 805 | 805 | -0.62% | 100 | 60億7453万 | +0.5% | 23.55 | 0.56 |
12/03 | 810 | 810 | 810 | 810 | 0% | 300 | 61億1226万 | +1.12% | 23.7 | 0.56 |
12/02 | 810 | 810 | 810 | 810 | +0.62% | 1,900 | 61億1226万 | +1.12% | 23.7 | 0.56 |
11/29 | 805 | 805 | 805 | 805 | +0.12% | 2,900 | 60億7453万 | +0.63% | 23.55 | 0.56 |
11/28 | 804 | 804 | 803 | 804 | +0.5% | 400 | 60億6698万 | +0.5% | 23.52 | 0.55 |
11/27 | 800 | 800 | 800 | 800 | +0.5% | 200 | 60億3680万 | -0.12% | 23.41 | 0.55 |
11/26 | 796 | 796 | 796 | 796 | +0.76% | 1,100 | 60億661万 | -0.62% | 23.29 | 0.55 |
11/20 | 796 | 796 | 790 | 790 | -1% | 2,000 | 59億6134万 | -1.37% | 23.11 | 0.55 |
11/19 | 798 | 798 | 798 | 798 | -0.25% | 100 | 60億2170万 | -0.5% | 23.35 | 0.55 |
11/18 | 800 | 800 | 800 | 800 | -0.62% | 100 | 60億3680万 | -0.25% | 23.41 | 0.55 |
11/15 | 805 | 805 | 805 | 805 | +1.26% | 2,000 | 60億7453万 | +0.37% | 23.55 | 0.56 |
11/11 | 810 | 810 | 795 | 795 | -1.85% | 1,100 | 59億9907万 | -0.87% | 23.26 | 0.55 |
11/05 | 810 | 810 | 810 | 810 | +2.27% | 300 | 61億1226万 | +1% | 23.7 | 0.56 |
11/01 | 796 | 796 | 792 | 792 | -0.63% | 1,700 | 59億7643万 | -1.25% | 23.17 | 0.55 |
10/31 | 800 | 800 | 797 | 797 | -1.36% | 3,800 | 60億1416万 | -0.75% | 23.32 | 0.55 |
10/30 | 806 | 810 | 806 | 808 | +0.25% | 1,800 | 60億9716万 | +0.62% | 23.64 | 0.56 |
10/29 | 806 | 810 | 805 | 806 | +0.5% | 1,400 | 60億8207万 | +0.37% | 23.58 | 0.56 |
10/28 | 796 | 802 | 796 | 802 | +0.25% | 700 | 60億5189万 | -0.12% | 23.47 | 0.55 |
10/23 | 800 | 800 | 800 | 800 | +0.76% | 600 | 60億3680万 | -0.37% | 23.41 | 0.55 |
10/21 | 799 | 799 | 794 | 794 | -0.75% | 3,100 | 59億9152万 | -1.12% | 23.23 | 0.55 |
10/15 | 800 | 800 | 800 | 800 | 0% | 1,000 | 60億3680万 | -0.5% | 23.41 | 0.55 |
10/11 | 800 | 800 | 800 | 800 | 0% | 100 | 60億3680万 | -0.5% | 23.41 | 0.55 |
10/10 | 800 | 800 | 800 | 800 | 0% | 100 | 60億3680万 | -0.5% | 23.41 | 0.55 |
10/09 | 800 | 800 | 800 | 800 | 0% | 200 | 60億3680万 | -0.62% | 23.41 | 0.55 |
10/08 | 800 | 800 | 800 | 800 | 0% | 100 | 60億3680万 | -0.62% | 23.41 | 0.55 |
10/07 | 800 | 800 | 800 | 800 | -0.99% | 100 | 60億3680万 | -0.62% | 23.41 | 0.55 |
10/03 | 808 | 808 | 808 | 808 | +0.87% | 400 | 60億9716万 | +0.37% | 23.64 | 0.56 |
10/02 | 801 | 801 | 801 | 801 | -0.5% | 100 | 60億4434万 | -0.5% | 23.44 | 0.55 |
10/01 | 800 | 805 | 800 | 805 | -0.62% | 1,500 | 60億7453万 | -0.12% | 23.55 | 0.56 |
09/30 | 810 | 810 | 810 | 810 | +0.37% | 2,900 | 61億1226万 | +0.5% | 23.7 | 0.56 |
09/27 | 807 | 807 | 807 | 807 | +0.88% | 400 | 60億8962万 | +0.12% | 23.61 | 0.56 |
09/24 | 802 | 802 | 800 | 800 | -0.62% | 2,300 | 60億3680万 | -0.74% | 23.41 | 0.55 |
09/19 | 805 | 805 | 805 | 805 | +0.37% | 100 | 60億7453万 | -0.12% | 23.55 | 0.56 |
09/18 | 805 | 805 | 802 | 802 | 0% | 700 | 60億5189万 | -0.5% | 23.47 | 0.55 |
09/17 | 802 | 802 | 802 | 802 | +0.38% | 100 | 60億5189万 | -0.37% | 23.47 | 0.55 |
09/06 | 799 | 799 | 799 | 799 | -1.84% | 1,100 | 60億2925万 | -0.75% | 23.38 | 0.55 |
09/03 | 814 | 814 | 814 | 814 | +1.5% | 300 | 61億4244万 | +1.12% | 23.82 | 0.56 |
09/02 | 802 | 802 | 802 | 802 | -0.99% | 100 | 60億5189万 | -0.25% | 23.47 | 0.55 |
08/30 | 814 | 814 | 810 | 810 | +1.12% | 3,700 | 61億1226万 | +0.87% | 23.7 | 0.56 |
08/26 | 801 | 801 | 801 | 801 | +0.13% | 1,000 | 60億4434万 | -0.25% | 23.44 | 0.55 |
08/22 | 800 | 800 | 800 | 800 | -0.74% | 1,000 | 60億3680万 | -0.37% | 23.41 | 0.55 |
08/09 | 805 | 806 | 805 | 806 | +0.75% | 200 | 60億8207万 | +0.37% | 23.58 | 0.56 |
08/05 | 800 | 800 | 800 | 800 | -0.62% | 1,000 | 60億3680万 | -0.25% | 23.41 | 0.55 |
07/31 | 812 | 812 | 805 | 805 | -0.98% | 2,900 | 60億7453万 | +0.25% | 23.55 | 0.56 |
07/30 | 813 | 813 | 813 | 813 | +0.12% | 100 | 61億3489万 | +1.25% | 23.79 | 0.56 |
07/29 | 811 | 812 | 811 | 812 | +0.25% | 200 | 61億2735万 | +1.25% | 23.76 | 0.56 |
07/26 | 812 | 812 | 810 | 810 | 0% | 500 | 61億1226万 | +0.87% | 23.7 | 0.56 |