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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 | 10/1, 株式分割 1→3 |
2017 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 241 | 248 | 241 | 248 | +4.69% | 20,251,800 | 2094億8225万 | +0.31% | 12.57 | 0.54 |
03/28 | 236 | 238 | 233 | 237 | -0.47% | 8,080,200 | 2000億8842万 | -4.57% | 12 | 0.51 |
03/27 | 232 | 238 | 232 | 238 | 0% | 11,199,600 | 2010億2781万 | -4.12% | 12.06 | 0.52 |
03/26 | 233 | 241 | 233 | 238 | +1.9% | 12,234,600 | 2010億2781万 | -4.89% | 12.06 | 0.52 |
03/25 | 232 | 238 | 230 | 233 | +0.96% | 12,597,300 | 1972億7028万 | -7.04% | 11.83 | 0.51 |
03/24 | 231 | 238 | 230 | 231 | 0% | 20,997,900 | 1953億9151万 | -8.29% | 11.72 | 0.5 |
03/20 | 237 | 241 | 231 | 231 | -1.89% | 18,238,500 | 1953億9151万 | -8.65% | 11.72 | 0.5 |
03/19 | 237 | 240 | 230 | 236 | -0.93% | 15,315,300 | 1991億4904万 | -7.63% | 11.95 | 0.51 |
03/18 | 242 | 242 | 236 | 238 | -0.47% | 12,450,600 | 2010億2781万 | -7.12% | 12.06 | 0.52 |
03/17 | 241 | 243 | 236 | 239 | -1.83% | 14,652,000 | 2019億6719万 | -7.05% | 12.11 | 0.52 |
03/14 | 244 | 247 | 241 | 243 | -0.9% | 20,071,800 | 2057億2472万 | -5.68% | 12.34 | 0.53 |
03/13 | 247 | 249 | 244 | 246 | -1.34% | 9,025,200 | 2076億348万 | -4.82% | 12.45 | 0.53 |
03/12 | 254 | 256 | 248 | 249 | -3.45% | 12,216,600 | 2104億2163万 | -3.53% | 12.62 | 0.54 |
03/11 | 258 | 259 | 254 | 258 | -0.43% | 9,306,000 | 2179億3669万 | -0.09% | 13.07 | 0.56 |
03/10 | 260 | 263 | 257 | 259 | -0.43% | 11,085,300 | 2188億7607万 | +0.34% | 13.13 | 0.56 |
03/07 | 261 | 262 | 257 | 260 | +0.86% | 11,089,800 | 2198億1545万 | +0.39% | 13.19 | 0.56 |
03/06 | 253 | 261 | 251 | 258 | +2.2% | 11,670,300 | 2179億3669万 | -0.85% | 13.07 | 0.56 |
03/05 | 253 | 256 | 251 | 252 | +1.34% | 8,432,100 | 2132億3978万 | -3.36% | 12.79 | 0.55 |
03/04 | 244 | 250 | 243 | 249 | 0% | 8,688,600 | 2104億2163万 | -5% | 12.62 | 0.54 |
03/03 | 248 | 250 | 242 | 249 | -2.61% | 19,123,200 | 2104億2163万 | -5.72% | 12.62 | 0.54 |
02/28 | 257 | 258 | 253 | 256 | -0.43% | 9,366,300 | 2160億5792万 | -3.93% | 12.96 | 0.55 |
02/27 | 258 | 260 | 254 | 257 | -0.43% | 9,245,700 | 2169億9731万 | -3.87% | 13.02 | 0.56 |
02/26 | 257 | 262 | 257 | 258 | -0.43% | 6,690,600 | 2179億3669万 | -4.17% | 13.07 | 0.56 |
02/25 | 260 | 261 | 257 | 259 | +0.87% | 10,730,700 | 2188億7607万 | -4.47% | 13.13 | 0.56 |
02/24 | 259 | 261 | 252 | 257 | -1.28% | 10,683,000 | 2169億9731万 | -5.98% | 13.02 | 0.56 |
02/21 | 262 | 263 | 257 | 260 | +0.43% | 7,013,700 | 2198億1545万 | -5.45% | 13.19 | 0.56 |
02/20 | 266 | 266 | 257 | 259 | -3.32% | 14,238,000 | 2188億7607万 | -6.2% | 13.13 | 0.56 |
02/19 | 267 | 276 | 264 | 268 | 0% | 17,701,200 | 2263億9113万 | -3.33% | 13.58 | 0.58 |
02/18 | 266 | 270 | 261 | 268 | +1.69% | 10,697,400 | 2263億9113万 | -3.33% | 13.58 | 0.58 |
02/17 | 261 | 264 | 256 | 263 | 0% | 9,168,300 | 2226億3360万 | -5.28% | 13.35 | 0.57 |
02/14 | 267 | 269 | 258 | 263 | -0.42% | 14,841,000 | 2226億3360万 | -5.62% | 13.35 | 0.57 |
02/13 | 267 | 269 | 260 | 264 | -2.06% | 14,220,900 | 2235億7298万 | -5.89% | 13.41 | 0.57 |
02/12 | 267 | 273 | 266 | 270 | +2.97% | 14,673,600 | 2282億6989万 | -3.91% | 13.69 | 0.59 |
02/10 | 264 | 266 | 261 | 262 | +0.85% | 13,145,400 | 2216億9422万 | -7.01% | 13.3 | 0.57 |
02/07 | 257 | 262 | 257 | 260 | +4% | 16,348,500 | 2198億1545万 | -8.45% | 13.19 | 0.56 |
02/06 | 252 | 254 | 247 | 250 | 0% | 13,007,700 | 2113億6101万 | -12.28% | 12.68 | 0.54 |
02/05 | 253 | 254 | 247 | 250 | +1.35% | 18,707,400 | 2113億6101万 | -12.59% | 12.68 | 0.54 |
02/04 | 250 | 257 | 240 | 247 | -7.11% | 33,188,400 | 2085億4287万 | -14.35% | 12.51 | 0.54 |
02/03 | 270 | 276 | 262 | 266 | -1.65% | 28,682,100 | 2245億1236万 | -7.79% | 13.47 | 0.58 |
01/31 | 286 | 290 | 270 | 270 | -5.08% | 30,293,100 | 2282億6989万 | -6.25% | 13.69 | 0.59 |
01/30 | 284 | 288 | 281 | 284 | -1.92% | 11,070,000 | 2404億8186万 | -1.23% | 14.42 | 0.62 |
01/29 | 289 | 292 | 287 | 290 | +2.35% | 11,859,300 | 2451億7877万 | +1.05% | 14.71 | 0.63 |
01/28 | 286 | 289 | 282 | 283 | 0% | 15,930,000 | 2395億4248万 | -0.93% | 14.37 | 0.61 |
01/27 | 282 | 287 | 280 | 283 | -4.14% | 22,599,900 | 2395億4248万 | -0.58% | 14.37 | 0.61 |
01/24 | 296 | 298 | 292 | 296 | -1.12% | 12,840,300 | 2498億7569万 | +4.07% | 14.99 | 0.64 |
01/23 | 306 | 307 | 297 | 299 | -2.54% | 15,719,400 | 2526億9383万 | +5.61% | 15.16 | 0.65 |
01/22 | 304 | 309 | 300 | 307 | +0.73% | 17,973,900 | 2592億6951万 | +9.13% | 15.55 | 0.67 |
01/21 | 308 | 309 | 299 | 304 | -0.36% | 23,066,100 | 2573億9074万 | +8.73% | 15.44 | 0.66 |
01/20 | 299 | 310 | 298 | 306 | +3.38% | 51,931,800 | 2583億3013万 | +9.91% | 15.5 | 0.66 |
01/17 | 289 | 301 | 287 | 296 | +2.7% | 29,317,500 | 2498億7569万 | +7.09% | 14.99 | 0.64 |
01/16 | 289 | 294 | 288 | 288 | +0.78% | 22,533,300 | 2433億1万 | +4.65% | 14.59 | 0.62 |
01/15 | 283 | 287 | 281 | 286 | +1.58% | 11,601,000 | 2414億2125万 | +4.22% | 14.48 | 0.62 |
01/14 | 280 | 282 | 278 | 281 | -2.69% | 35,125,200 | 2376億6372万 | +2.97% | 14.26 | 0.61 |
01/10 | 284 | 291 | 281 | 289 | 0% | 19,522,800 | 2442億3939万 | +6.21% | 14.65 | 0.63 |
01/09 | 292 | 294 | 287 | 289 | -1.89% | 21,255,300 | 2442億3939万 | +6.21% | 14.65 | 0.63 |
01/08 | 289 | 296 | 289 | 294 | +2.32% | 15,391,800 | 2489億3630万 | +8.65% | 14.93 | 0.64 |
01/07 | 288 | 291 | 286 | 288 | -1.15% | 12,774,600 | 2433億1万 | +6.98% | 14.59 | 0.62 |
01/06 | 291 | 292 | 287 | 291 | -1.5% | 17,725,500 | 2461億1816万 | +8.62% | 14.76 | 0.63 |
2013 |
12/30 | 297 | 299 | 294 | 296 | +0.38% | 13,694,400 | 2498億7569万 | +10.69% | 14.99 | 0.64 |
12/27 | 287 | 298 | 284 | 294 | +3.52% | 27,348,300 | 2489億3630万 | +10.69% | 14.93 | 0.64 |
12/26 | 281 | 291 | 281 | 284 | +1.99% | 34,054,200 | 2404億8186万 | +7.74% | 14.42 | 0.62 |
12/25 | 271 | 280 | 271 | 279 | +3.72% | 33,524,100 | 2357億8495万 | +6.04% | 14.14 | 0.61 |
12/24 | 267 | 273 | 266 | 269 | +1.26% | 29,685,600 | 2273億3051万 | +2.24% | 13.64 | 0.58 |
12/20 | 264 | 266 | 263 | 266 | +0.84% | 9,715,500 | 2245億1236万 | +1.36% | 13.47 | 0.58 |
12/19 | 264 | 267 | 262 | 263 | +0.42% | 13,812,300 | 2226億3360万 | +0.51% | 13.35 | 0.57 |
12/18 | 260 | 263 | 259 | 262 | +0.85% | 10,580,400 | 2216億9422万 | +0.08% | 13.3 | 0.57 |
12/17 | 259 | 262 | 258 | 260 | +0.86% | 9,819,000 | 2198億1545万 | -0.38% | 13.19 | 0.56 |
12/16 | 262 | 262 | 258 | 258 | -1.69% | 14,056,200 | 2179億3669万 | -1.23% | 13.07 | 0.56 |
12/13 | 262 | 263 | 260 | 262 | +0.43% | 11,950,200 | 2216億9422万 | +0.85% | 13.3 | 0.57 |
12/12 | 261 | 263 | 260 | 261 | -0.84% | 9,558,000 | 2207億5484万 | +0.43% | 13.24 | 0.57 |
12/11 | 262 | 263 | 259 | 263 | 0% | 11,104,200 | 2226億3360万 | +1.67% | 13.35 | 0.57 |
12/10 | 264 | 264 | 261 | 263 | +0.42% | 8,465,400 | 2226億3360万 | +1.67% | 13.35 | 0.57 |
12/09 | 264 | 266 | 261 | 262 | +0.43% | 8,823,600 | 2216億9422万 | +1.64% | 13.3 | 0.57 |
12/06 | 258 | 262 | 258 | 261 | +1.29% | 15,873,300 | 2207億5484万 | +1.21% | 13.24 | 0.57 |
12/05 | 259 | 261 | 256 | 258 | -0.85% | 15,290,100 | 2179億3669万 | +0.3% | 13.07 | 0.56 |
12/04 | 263 | 264 | 259 | 260 | -2.9% | 28,917,000 | 2198億1545万 | +1.17% | 13.19 | 0.56 |
12/03 | 271 | 272 | 268 | 268 | -0.82% | 16,507,800 | 2263億9113万 | +4.19% | 13.58 | 0.58 |
12/02 | 271 | 274 | 270 | 270 | 0% | 19,390,500 | 2282億6989万 | +5.47% | 13.69 | 0.59 |
11/29 | 269 | 272 | 268 | 270 | +1.67% | 30,849,300 | 2282億6989万 | +5.47% | 13.69 | 0.59 |
11/28 | 266 | 270 | 264 | 266 | +1.7% | 32,680,800 | 2245億1236万 | +4.14% | 13.47 | 0.58 |
11/27 | 261 | 264 | 259 | 261 | +0.43% | 16,947,900 | 2207億5484万 | +2.4% | 13.24 | 0.57 |
11/26 | 261 | 262 | 258 | 260 | -0.85% | 6,754,500 | 2198億1545万 | +1.96% | 13.19 | 0.56 |
11/25 | 261 | 262 | 259 | 262 | +0.43% | 9,271,800 | 2216億9422万 | +2.43% | 13.3 | 0.57 |
11/22 | 262 | 263 | 260 | 261 | 0% | 17,028,900 | 2207億5484万 | +2% | 13.24 | 0.57 |
11/21 | 261 | 263 | 259 | 261 | +0.86% | 12,147,300 | 2207億5484万 | +2.4% | 13.24 | 0.57 |
11/20 | 261 | 262 | 258 | 259 | -0.85% | 7,291,800 | 2188億7607万 | +1.53% | 13.13 | 0.56 |
11/19 | 261 | 263 | 258 | 261 | +0.43% | 14,672,700 | 2207億5484万 | +2.4% | 13.24 | 0.57 |
11/18 | 262 | 266 | 258 | 260 | 0% | 12,783,600 | 2198億1545万 | +1.96% | 13.19 | 0.56 |
11/15 | 259 | 262 | 258 | 260 | +1.74% | 16,344,000 | 2198億1545万 | +1.96% | 13.19 | 0.56 |
11/14 | 250 | 258 | 249 | 256 | +2.68% | 21,056,400 | 2160億5792万 | +0.22% | 12.96 | 0.55 |
11/13 | 249 | 250 | 244 | 249 | -0.44% | 9,037,800 | 2104億2163万 | -2.4% | 12.62 | 0.54 |
11/12 | 247 | 250 | 246 | 250 | +0.9% | 8,359,200 | 2113億6101万 | -1.96% | 12.68 | 0.54 |
11/11 | 251 | 251 | 247 | 248 | 0% | 8,595,000 | 2094億8225万 | -2.83% | 12.57 | 0.54 |
11/08 | 244 | 249 | 243 | 248 | -0.45% | 9,732,600 | 2094億8225万 | -2.83% | 12.57 | 0.54 |
11/07 | 250 | 252 | 247 | 249 | 0% | 8,201,700 | 2104億2163万 | -2.4% | 12.62 | 0.54 |
11/06 | 249 | 257 | 248 | 249 | -0.44% | 21,159,900 | 2104億2163万 | -2.78% | 12.62 | 0.54 |
11/05 | 248 | 254 | 247 | 250 | +2.74% | 21,281,400 | 2113億6101万 | -2.34% | 12.68 | 0.54 |
11/01 | 251 | 253 | 240 | 243 | -2.23% | 23,893,200 | 2057億2472万 | -4.95% | 12.34 | 0.53 |
10/31 | 262 | 264 | 247 | 249 | -3.45% | 41,301,000 | 2104億2163万 | -3.16% | 12.62 | 0.54 |
10/30 | 257 | 262 | 257 | 258 | +0.87% | 15,940,800 | 2179億3669万 | -0.09% | 13.07 | 0.56 |