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 | 2/17, 株式分割 1→25 |
2014 |
03/31 | 12 | 12 | 11 | 12 | +1.04% | 10,850,000 | 265億7109万 | -10.46% | - | 0.6 |
03/28 | 11 | 12 | 11 | 12 | +1.05% | 8,050,000 | 262億9716万 | -11.38% | - | 0.59 |
03/27 | 11 | 11 | 11 | 11 | +3.64% | 8,652,500 | 260億2323万 | -12.31% | - | 0.59 |
03/26 | 11 | 11 | 11 | 11 | -2.14% | 10,245,000 | 251億1014万 | -15.38% | - | 0.57 |
03/25 | 11 | 11 | 11 | 11 | -0.71% | 17,942,500 | 256億5709万 | -13.54% | - | 0.58 |
03/24 | 11 | 11 | 11 | 11 | +5.99% | 25,510,000 | 258億3971万 | -12.92% | - | 0.58 |
03/20 | 11 | 11 | 11 | 11 | -3.61% | 35,542,500 | 243億7880万 | -17.85% | - | 0.55 |
03/19 | 11 | 11 | 11 | 11 | -1.77% | 25,595,000 | 252億9187万 | -14.77% | - | 0.57 |
03/18 | 12 | 12 | 11 | 11 | -2.08% | 24,595,000 | 257億4840万 | -13.23% | - | 0.58 |
03/17 | 12 | 12 | 11 | 12 | -4% | 25,420,000 | 262億9624万 | -11.38% | - | 0.59 |
03/14 | 12 | 12 | 12 | 12 | -5.66% | 45,482,500 | 273億9192万 | -14.29% | - | 0.62 |
03/13 | 13 | 13 | 13 | 13 | -3.05% | 31,252,500 | 290億3543万 | -9.14% | - | 0.65 |
03/12 | 13 | 13 | 13 | 13 | -2.67% | 15,305,000 | 299億4849万 | -6.29% | - | 0.67 |
03/11 | 13 | 14 | 13 | 13 | 0% | 5,672,500 | 307億7025万 | -3.71% | - | 0.69 |
03/10 | 14 | 14 | 13 | 13 | -2.03% | 11,222,500 | 307億7025万 | -3.71% | - | 0.69 |
03/07 | 14 | 14 | 14 | 14 | -0.29% | 6,652,500 | 314億940万 | -1.71% | - | 0.71 |
03/06 | 14 | 14 | 14 | 14 | +2.07% | 9,107,500 | 315億70万 | -1.43% | - | 0.71 |
03/05 | 13 | 14 | 13 | 14 | +1.2% | 6,312,500 | 308億6156万 | -3.43% | - | 0.7 |
03/04 | 13 | 13 | 13 | 13 | 0% | 9,455,000 | 304億9633万 | -4.57% | - | 0.69 |
03/03 | 13 | 14 | 13 | 13 | -1.18% | 13,512,500 | 304億9633万 | -4.57% | - | 0.69 |
02/28 | 13 | 14 | 13 | 14 | +0.6% | 10,205,000 | 308億6156万 | -3.43% | - | 0.7 |
02/27 | 14 | 14 | 13 | 13 | -1.18% | 7,825,000 | 306億7895万 | -4% | - | 0.69 |
02/26 | 14 | 14 | 14 | 14 | -0.58% | 5,180,000 | 310億4417万 | -2.86% | - | 0.7 |
02/25 | 14 | 14 | 14 | 14 | +0.29% | 6,000,000 | 312億2678万 | -8.8% | - | 0.7 |
02/24 | 14 | 14 | 14 | 14 | +0.59% | 5,262,500 | 311億3466万 | -9.07% | - | 0.7 |
02/21 | 14 | 14 | 13 | 14 | +0.89% | 5,745,000 | 309億5205万 | -9.6% | - | 0.7 |
02/20 | 14 | 14 | 13 | 13 | -1.18% | 6,127,500 | 306億7814万 | -10.4% | - | 0.69 |
02/19 | 14 | 14 | 14 | 14 | 0% | 5,980,000 | 310億4336万 | -9.33% | - | 0.7 |
02/18 | 14 | 14 | 14 | 14 | -0.29% | 8,532,500 | 310億4336万 | -9.33% | - | 0.7 |
02/17 | 14 | 14 | 13 | 14 | +0.59% | 7,492,500 | 311億3466万 | -14.75% | - | 0.7 |
02/14 | 14 | 14 | 13 | 14 | -1.17% | 11,415,000 | 309億5205万 | -15.25% | - | 0.7 |
02/13 | 14 | 14 | 14 | 14 | -3.11% | 11,790,000 | 313億1727万 | -14.25% | - | 0.71 |
02/12 | 14 | 15 | 14 | 14 | +0.57% | 12,827,500 | 323億2161万 | -11.5% | - | 0.73 |
02/10 | 14 | 14 | 14 | 14 | +1.44% | 6,620,000 | 321億3900万 | -12% | - | 0.72 |
02/07 | 14 | 14 | 14 | 14 | +0.29% | 10,077,500 | 316億8248万 | -13.25% | - | 0.71 |
02/06 | 14 | 14 | 14 | 14 | +0.29% | 11,370,000 | 315億9118万 | -13.5% | - | 0.71 |
02/05 | 14 | 14 | 13 | 14 | +3.29% | 10,437,500 | 314億9988万 | -13.75% | - | 0.71 |
02/04 | 14 | 14 | 13 | 13 | -6.7% | 18,272,500 | 304億9553万 | -16.5% | - | 0.69 |
02/03 | 15 | 15 | 14 | 14 | -3.76% | 18,327,500 | 326億8683万 | -10.5% | - | 0.74 |
01/31 | 14 | 15 | 14 | 15 | -3.88% | 59,612,500 | 339億6508万 | -7% | - | 0.76 |
01/30 | 16 | 16 | 15 | 15 | -2.76% | 13,895,000 | 353億3464万 | -3.25% | - | 0.8 |
01/29 | 16 | 16 | 16 | 16 | +0.51% | 18,952,500 | 363億3899万 | -0.5% | - | 0.82 |
01/28 | 16 | 16 | 16 | 16 | -1% | 18,540,000 | 361億5638万 | -1% | - | 0.81 |
01/27 | 16 | 16 | 16 | 16 | -3.15% | 20,362,500 | 365億2160万 | 0% | - | 0.82 |
01/24 | 17 | 17 | 16 | 17 | -2.13% | 17,330,000 | 377億855万 | +3.25% | - | 0.85 |
01/23 | 17 | 17 | 17 | 17 | -1.4% | 9,977,500 | 385億3028万 | +5.5% | - | 0.87 |
01/22 | 17 | 17 | 17 | 17 | -0.7% | 15,137,500 | 390億7776万 | +7% | - | 0.88 |
01/21 | 17 | 18 | 17 | 17 | -0.23% | 17,965,000 | 393億5167万 | +7.75% | - | 0.89 |
01/20 | 17 | 18 | 17 | 17 | -1.59% | 13,750,000 | 394億4298万 | +8% | - | 0.89 |
01/17 | 17 | 18 | 17 | 18 | -1.13% | 57,112,500 | 400億8210万 | +9.75% | - | 0.9 |
01/16 | 18 | 18 | 17 | 18 | -2.42% | 36,255,000 | 405億3862万 | +18.4% | - | 0.91 |
01/15 | 18 | 18 | 18 | 18 | +0.22% | 30,480,000 | 415億4295万 | +21.33% | - | 0.94 |
01/14 | 18 | 18 | 17 | 18 | -1.52% | 77,877,500 | 414億5165万 | +21.07% | - | 0.93 |
01/10 | 18 | 19 | 18 | 18 | 0% | 71,640,000 | 420億9077万 | +22.93% | - | 0.95 |
01/09 | 17 | 18 | 17 | 18 | +4.77% | 71,955,000 | 420億9077万 | +22.93% | - | 0.95 |
01/08 | 17 | 18 | 17 | 18 | +6.54% | 91,650,000 | 401億7340万 | +17.33% | - | 0.9 |
01/07 | 16 | 17 | 16 | 17 | +6.44% | 56,747,500 | 377億822万 | +18% | - | 0.85 |
01/06 | 16 | 16 | 15 | 16 | +0.52% | 31,737,500 | 354億2564万 | +10.86% | - | 0.8 |
2013 |
12/30 | 16 | 16 | 15 | 15 | +0.26% | 26,160,000 | 352億4334万 | +10.29% | - | 0.79 |
12/27 | 15 | 16 | 15 | 15 | +3.49% | 116,072,500 | 351億5204万 | +10% | - | 0.79 |
12/26 | 15 | 15 | 15 | 15 | +1.64% | 22,475,000 | 339億6508万 | +6.29% | - | 0.76 |
12/25 | 15 | 15 | 14 | 15 | -1.08% | 27,000,000 | 334億1726万 | +4.57% | - | 0.75 |
12/24 | 15 | 15 | 15 | 15 | +1.65% | 36,180,000 | 337億8188万 | +5.71% | - | 0.76 |
12/20 | 14 | 15 | 14 | 15 | +2.54% | 28,227,500 | 332億3407万 | +4% | - | 0.75 |
12/19 | 14 | 14 | 14 | 14 | +1.14% | 14,335,000 | 324億1235万 | +1.43% | - | 0.73 |
12/18 | 14 | 14 | 14 | 14 | -0.57% | 16,742,500 | 320億4714万 | +0.29% | - | 0.72 |
12/17 | 14 | 14 | 14 | 14 | +0.86% | 11,012,500 | 322億2974万 | +0.86% | - | 0.73 |
12/16 | 14 | 14 | 14 | 14 | +0.29% | 8,537,500 | 319億5584万 | 0% | - | 0.72 |
12/13 | 14 | 14 | 14 | 14 | -0.57% | 7,580,000 | 318億6453万 | -0.29% | - | 0.72 |
12/12 | 14 | 14 | 14 | 14 | -1.4% | 8,592,500 | 320億4714万 | +0.29% | - | 0.72 |
12/11 | 14 | 14 | 14 | 14 | -1.11% | 8,217,500 | 325億365万 | +1.71% | - | 0.73 |
12/10 | 14 | 15 | 14 | 14 | +0.28% | 13,740,000 | 328億6886万 | +2.86% | - | 0.74 |
12/09 | 14 | 14 | 14 | 14 | +0.84% | 19,612,500 | 327億7756万 | +2.57% | - | 0.74 |
12/06 | 14 | 15 | 14 | 14 | -1.66% | 21,760,000 | 325億365万 | +1.71% | - | 0.73 |
12/05 | 14 | 15 | 14 | 14 | +6.78% | 92,710,000 | 330億5146万 | +3.43% | - | 0.74 |
12/04 | 14 | 14 | 13 | 14 | -0.88% | 12,722,500 | 309億5151万 | -3.14% | - | 0.7 |
12/03 | 14 | 14 | 13 | 14 | +1.18% | 12,412,500 | 312億2542万 | -2.29% | - | 0.7 |
12/02 | 14 | 14 | 13 | 14 | +0.3% | 20,242,500 | 308億6021万 | -3.43% | - | 0.7 |
11/29 | 14 | 14 | 13 | 13 | -0.88% | 11,930,000 | 307億6890万 | -3.71% | - | 0.69 |
11/28 | 13 | 14 | 13 | 14 | +1.19% | 9,497,500 | 310億4281万 | -2.86% | - | 0.7 |
11/27 | 14 | 14 | 13 | 13 | -1.47% | 10,347,500 | 306億7760万 | -4% | - | 0.69 |
11/26 | 14 | 14 | 13 | 14 | -0.87% | 13,840,000 | 311億3411万 | -2.57% | - | 0.7 |
11/25 | 14 | 14 | 14 | 14 | -1.43% | 19,585,000 | 314億802万 | -1.71% | - | 0.71 |
11/22 | 14 | 14 | 14 | 14 | -2.24% | 18,967,500 | 318億6286万 | -0.29% | - | 0.72 |
11/21 | 14 | 14 | 14 | 14 | +0.56% | 17,082,500 | 325億9324万 | +2% | - | 0.73 |
11/20 | 14 | 14 | 14 | 14 | -0.56% | 12,070,000 | 324億1064万 | +1.43% | - | 0.73 |
11/19 | 14 | 14 | 14 | 14 | 0% | 30,265,000 | 325億9324万 | +2% | - | 0.73 |
11/18 | 15 | 15 | 14 | 14 | +9.17% | 126,590,000 | 325億9324万 | +2% | - | 0.73 |
11/15 | 13 | 13 | 13 | 13 | +0.31% | 7,030,000 | 298億5431万 | -6.57% | - | 0.67 |
11/14 | 13 | 13 | 13 | 13 | -0.31% | 12,777,500 | 297億6301万 | -6.86% | - | 0.67 |
11/13 | 13 | 13 | 13 | 13 | -0.3% | 8,980,000 | 298億5431万 | -6.57% | - | 0.67 |
11/12 | 13 | 13 | 13 | 13 | +0.61% | 5,447,500 | 299億4561万 | -6.29% | - | 0.67 |
11/11 | 13 | 13 | 13 | 13 | 0% | 6,342,500 | 297億6301万 | -6.86% | - | 0.67 |
11/08 | 13 | 13 | 13 | 13 | -4.4% | 20,747,500 | 297億6301万 | -6.86% | - | 0.67 |
11/07 | 13 | 14 | 13 | 14 | +2.71% | 21,275,000 | 311億3248万 | -2.57% | - | 0.7 |
11/06 | 13 | 13 | 13 | 13 | +0.61% | 10,152,500 | 303億1080万 | -5.14% | - | 0.68 |
11/05 | 13 | 13 | 13 | 13 | -0.9% | 6,825,000 | 301億2820万 | -5.71% | - | 0.68 |
11/01 | 13 | 13 | 13 | 13 | -0.89% | 10,367,500 | 304億210万 | -4.86% | - | 0.68 |
10/31 | 13 | 13 | 13 | 13 | -0.88% | 6,555,000 | 306億7599万 | -4% | - | 0.69 |
10/30 | 13 | 14 | 13 | 14 | +0.89% | 12,155,000 | 309億4988万 | -3.14% | - | 0.7 |