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 |
---|
2018 | 10/1, 株式併合 5→1 |
2014 |
03/31 | 1,440 | 1,440 | 1,415 | 1,415 | -1.39% | 26,000 | 197億7137万 | -0.77% | 9.72 | 0.58 |
03/28 | 1,435 | 1,445 | 1,425 | 1,435 | 0% | 12,600 | 200億5082万 | +0.63% | 9.85 | 0.59 |
03/27 | 1,430 | 1,445 | 1,420 | 1,435 | -1.03% | 10,000 | 200億5082万 | +0.77% | 9.85 | 0.59 |
03/26 | 1,455 | 1,460 | 1,445 | 1,450 | +0.35% | 21,400 | 202億6041万 | +1.9% | 9.96 | 0.59 |
03/25 | 1,455 | 1,460 | 1,440 | 1,445 | +0.35% | 13,200 | 201億9055万 | +1.69% | 9.92 | 0.59 |
03/24 | 1,415 | 1,450 | 1,415 | 1,440 | +2.49% | 13,600 | 201億2069万 | +1.48% | 9.89 | 0.59 |
03/20 | 1,430 | 1,430 | 1,405 | 1,405 | -1.06% | 12,600 | 196億3164万 | -0.85% | 9.65 | 0.57 |
03/19 | 1,415 | 1,425 | 1,415 | 1,420 | 0% | 4,800 | 198億4123万 | +0.21% | 9.75 | 0.58 |
03/18 | 1,425 | 1,430 | 1,420 | 1,420 | +1.43% | 5,400 | 198億4123万 | +0.21% | 9.75 | 0.58 |
03/17 | 1,435 | 1,435 | 1,400 | 1,400 | -1.41% | 8,800 | 195億6178万 | -1.13% | 9.61 | 0.57 |
03/14 | 1,420 | 1,430 | 1,420 | 1,420 | -1.39% | 24,400 | 198億4123万 | +0.35% | 9.75 | 0.58 |
03/13 | 1,435 | 1,440 | 1,435 | 1,440 | +0.7% | 11,800 | 201億2069万 | +1.91% | 9.89 | 0.59 |
03/12 | 1,435 | 1,435 | 1,425 | 1,430 | -0.69% | 3,600 | 199億8096万 | +1.42% | 9.82 | 0.58 |
03/11 | 1,430 | 1,440 | 1,425 | 1,440 | +0.7% | 8,000 | 201億2069万 | +2.35% | 9.89 | 0.59 |
03/10 | 1,425 | 1,440 | 1,425 | 1,430 | +0.35% | 7,000 | 199億8096万 | +1.78% | 9.82 | 0.58 |
03/07 | 1,430 | 1,440 | 1,425 | 1,425 | 0% | 6,600 | 199億1110万 | +1.57% | 9.78 | 0.58 |
03/06 | 1,420 | 1,435 | 1,420 | 1,425 | 0% | 4,000 | 199億1110万 | +1.64% | 9.78 | 0.58 |
03/05 | 1,445 | 1,445 | 1,420 | 1,425 | -1.04% | 12,000 | 199億1110万 | +1.64% | 9.78 | 0.58 |
03/04 | 1,425 | 1,440 | 1,420 | 1,440 | +1.05% | 10,000 | 201億2069万 | +2.78% | 9.89 | 0.59 |
03/03 | 1,415 | 1,425 | 1,410 | 1,425 | +0.71% | 7,000 | 199億1110万 | +1.79% | 9.78 | 0.58 |
02/28 | 1,415 | 1,415 | 1,405 | 1,415 | +0.35% | 7,200 | 197億7137万 | +1.07% | 9.72 | 0.58 |
02/27 | 1,410 | 1,420 | 1,405 | 1,410 | -0.7% | 6,200 | 197億151万 | +0.71% | 9.68 | 0.58 |
02/26 | 1,415 | 1,420 | 1,410 | 1,420 | 0% | 2,000 | 198億4123万 | +1.28% | 9.75 | 0.58 |
02/25 | 1,410 | 1,425 | 1,410 | 1,420 | 0% | 8,200 | 198億4123万 | +1.21% | 9.75 | 0.58 |
02/24 | 1,410 | 1,430 | 1,405 | 1,420 | +0.71% | 5,400 | 198億4123万 | +1.21% | 9.75 | 0.58 |
02/21 | 1,400 | 1,410 | 1,395 | 1,410 | +1.44% | 3,800 | 197億151万 | +0.43% | 9.68 | 0.58 |
02/20 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 3,600 | 194億2205万 | -0.93% | 9.54 | 0.57 |
02/19 | 1,410 | 1,410 | 1,395 | 1,400 | -0.71% | 4,200 | 195億6178万 | -0.28% | 9.61 | 0.57 |
02/18 | 1,415 | 1,415 | 1,390 | 1,410 | +0.36% | 9,200 | 197億151万 | +0.5% | 9.68 | 0.58 |
02/17 | 1,410 | 1,410 | 1,385 | 1,405 | +1.44% | 11,400 | 196億3164万 | +0.21% | 9.65 | 0.57 |
02/14 | 1,400 | 1,410 | 1,385 | 1,385 | -0.72% | 9,600 | 193億5219万 | -1.14% | 9.51 | 0.57 |
02/13 | 1,410 | 1,410 | 1,395 | 1,395 | -1.41% | 3,800 | 194億9192万 | -0.43% | 9.58 | 0.57 |
02/12 | 1,395 | 1,420 | 1,390 | 1,415 | +1.43% | 7,600 | 197億7137万 | +1.07% | 9.72 | 0.58 |
02/10 | 1,390 | 1,395 | 1,380 | 1,395 | +1.09% | 4,800 | 194億9192万 | -0.21% | 9.58 | 0.57 |
02/07 | 1,385 | 1,395 | 1,375 | 1,380 | +0.36% | 7,800 | 192億8233万 | -1.22% | 9.48 | 0.56 |
02/06 | 1,375 | 1,380 | 1,370 | 1,375 | +0.36% | 6,000 | 192億1246万 | -1.5% | 9.44 | 0.56 |
02/05 | 1,380 | 1,380 | 1,355 | 1,370 | +0.74% | 16,200 | 191億4260万 | -1.79% | 9.41 | 0.56 |
02/04 | 1,380 | 1,380 | 1,350 | 1,360 | -2.16% | 25,000 | 190億287万 | -2.51% | 9.34 | 0.56 |
02/03 | 1,390 | 1,390 | 1,380 | 1,390 | +0.72% | 10,200 | 194億2205万 | -0.29% | 9.54 | 0.57 |
01/31 | 1,410 | 1,410 | 1,375 | 1,380 | -1.43% | 24,600 | 192億8233万 | -0.86% | 9.48 | 0.56 |
01/30 | 1,405 | 1,415 | 1,400 | 1,400 | -1.06% | 8,400 | 195億6178万 | +0.65% | 9.61 | 0.57 |
01/29 | 1,405 | 1,415 | 1,405 | 1,415 | +1.07% | 3,400 | 197億7137万 | +1.87% | 9.72 | 0.58 |
01/28 | 1,420 | 1,420 | 1,400 | 1,400 | -0.36% | 11,600 | 195億6178万 | +1.01% | 9.61 | 0.57 |
01/27 | 1,400 | 1,420 | 1,400 | 1,405 | -1.4% | 13,400 | 196億3164万 | +1.52% | 9.65 | 0.57 |
01/24 | 1,430 | 1,440 | 1,415 | 1,425 | -0.35% | 15,000 | 199億1110万 | +3.19% | 9.78 | 0.58 |
01/23 | 1,455 | 1,455 | 1,430 | 1,430 | -1.38% | 21,200 | 199億8096万 | +3.77% | 9.82 | 0.58 |
01/22 | 1,455 | 1,455 | 1,440 | 1,450 | 0% | 17,000 | 202億6041万 | +5.45% | 9.96 | 0.59 |
01/21 | 1,440 | 1,455 | 1,440 | 1,450 | +1.4% | 10,200 | 202億6041万 | +5.76% | 9.96 | 0.59 |
01/20 | 1,435 | 1,445 | 1,430 | 1,430 | +0.35% | 9,800 | 199億8096万 | +4.61% | 9.82 | 0.58 |
01/17 | 1,410 | 1,460 | 1,410 | 1,425 | +1.42% | 33,600 | 199億1110万 | +4.4% | 9.78 | 0.58 |
01/16 | 1,400 | 1,410 | 1,395 | 1,405 | +0.72% | 14,600 | 196億3164万 | +3.16% | 9.65 | 0.57 |
01/15 | 1,390 | 1,400 | 1,390 | 1,395 | +0.36% | 22,800 | 194億9192万 | +2.57% | 9.58 | 0.57 |
01/14 | 1,390 | 1,395 | 1,385 | 1,390 | 0% | 14,200 | 194億2205万 | +2.28% | 9.54 | 0.57 |
01/10 | 1,375 | 1,390 | 1,375 | 1,390 | +0.72% | 9,400 | 194億2205万 | +2.43% | 9.54 | 0.57 |
01/09 | 1,380 | 1,385 | 1,375 | 1,380 | +0.36% | 15,000 | 192億8233万 | +1.77% | 9.48 | 0.56 |
01/08 | 1,380 | 1,380 | 1,370 | 1,375 | +0.36% | 21,600 | 192億1246万 | +1.55% | 9.44 | 0.56 |
01/07 | 1,380 | 1,380 | 1,370 | 1,370 | -0.36% | 8,600 | 191億4260万 | +1.26% | 9.41 | 0.56 |
01/06 | 1,390 | 1,390 | 1,365 | 1,375 | +1.1% | 44,400 | 192億1246万 | +1.7% | 9.44 | 0.56 |
2013 |
12/30 | 1,365 | 1,365 | 1,355 | 1,360 | 0% | 22,200 | 189億8211万 | +0.59% | 9.33 | 0.55 |
12/27 | 1,355 | 1,360 | 1,350 | 1,360 | +0.37% | 30,000 | 189億8211万 | +0.67% | 9.33 | 0.55 |
12/26 | 1,355 | 1,355 | 1,350 | 1,355 | +0.37% | 8,200 | 189億1232万 | +0.3% | 9.29 | 0.55 |
12/25 | 1,345 | 1,350 | 1,340 | 1,350 | +0.37% | 11,800 | 188億4253万 | 0% | 9.26 | 0.55 |
12/24 | 1,350 | 1,355 | 1,345 | 1,345 | 0% | 16,400 | 187億7275万 | -0.3% | 9.23 | 0.55 |
12/20 | 1,350 | 1,350 | 1,340 | 1,345 | -0.37% | 12,400 | 187億7275万 | -0.3% | 9.23 | 0.55 |
12/19 | 1,350 | 1,360 | 1,345 | 1,350 | 0% | 14,000 | 188億4253万 | +0.07% | 9.26 | 0.55 |
12/18 | 1,340 | 1,350 | 1,340 | 1,350 | +0.75% | 7,800 | 188億4253万 | +0.15% | 9.26 | 0.55 |
12/17 | 1,340 | 1,350 | 1,340 | 1,340 | 0% | 5,000 | 187億296万 | -0.45% | 9.19 | 0.55 |
12/16 | 1,350 | 1,350 | 1,335 | 1,340 | 0% | 9,400 | 187億296万 | -0.45% | 9.19 | 0.55 |
12/13 | 1,345 | 1,350 | 1,340 | 1,340 | -0.37% | 22,000 | 187億296万 | -0.37% | 9.19 | 0.55 |
12/12 | 1,355 | 1,355 | 1,345 | 1,345 | -0.74% | 17,600 | 187億7275万 | +0.07% | 9.23 | 0.55 |
12/11 | 1,350 | 1,360 | 1,350 | 1,355 | 0% | 9,000 | 189億1232万 | +0.82% | 9.29 | 0.55 |
12/10 | 1,355 | 1,365 | 1,350 | 1,355 | -0.37% | 8,400 | 189億1232万 | +0.89% | 9.29 | 0.55 |
12/09 | 1,365 | 1,370 | 1,355 | 1,360 | -0.37% | 15,800 | 189億8211万 | +1.34% | 9.33 | 0.55 |
12/06 | 1,365 | 1,365 | 1,355 | 1,365 | +0.37% | 4,400 | 190億5190万 | +1.87% | 9.36 | 0.56 |
12/05 | 1,370 | 1,370 | 1,355 | 1,360 | +0.37% | 15,000 | 189億8211万 | +1.57% | 9.33 | 0.55 |
12/04 | 1,355 | 1,365 | 1,350 | 1,355 | 0% | 11,600 | 189億1232万 | +1.42% | 9.29 | 0.55 |
12/03 | 1,360 | 1,360 | 1,355 | 1,355 | 0% | 4,800 | 189億1232万 | +1.5% | 9.29 | 0.55 |
12/02 | 1,360 | 1,365 | 1,350 | 1,355 | +0.37% | 12,600 | 189億1232万 | +1.65% | 9.29 | 0.55 |
11/29 | 1,345 | 1,355 | 1,345 | 1,350 | 0% | 7,400 | 188億4253万 | +1.5% | 9.26 | 0.55 |
11/28 | 1,345 | 1,350 | 1,345 | 1,350 | +0.37% | 2,200 | 188億4253万 | +1.58% | 9.26 | 0.55 |
11/27 | 1,345 | 1,355 | 1,340 | 1,345 | -0.37% | 5,600 | 187億7275万 | +1.2% | 9.23 | 0.55 |
11/26 | 1,355 | 1,355 | 1,350 | 1,350 | -0.37% | 6,200 | 188億4253万 | +1.66% | 9.26 | 0.55 |
11/25 | 1,345 | 1,360 | 1,340 | 1,355 | +0.37% | 15,400 | 189億1232万 | +2.03% | 9.29 | 0.55 |
11/22 | 1,350 | 1,355 | 1,340 | 1,350 | +0.37% | 12,800 | 188億4253万 | +1.66% | 9.26 | 0.55 |
11/21 | 1,345 | 1,350 | 1,340 | 1,345 | +0.37% | 11,000 | 187億7275万 | +1.36% | 9.23 | 0.55 |
11/20 | 1,330 | 1,345 | 1,330 | 1,340 | +0.37% | 16,400 | 187億296万 | +0.9% | 9.19 | 0.55 |
11/19 | 1,340 | 1,345 | 1,330 | 1,335 | +0.38% | 6,400 | 186億3317万 | +0.6% | 9.16 | 0.54 |
11/18 | 1,350 | 1,350 | 1,330 | 1,330 | -0.75% | 9,600 | 185億6338万 | +0.23% | 9.12 | 0.54 |
11/15 | 1,325 | 1,345 | 1,325 | 1,340 | +0.75% | 12,000 | 187億296万 | +0.98% | 9.19 | 0.55 |
11/14 | 1,315 | 1,335 | 1,315 | 1,330 | +1.14% | 7,800 | 185億6338万 | +0.23% | 9.12 | 0.54 |
11/13 | 1,315 | 1,335 | 1,310 | 1,315 | -0.75% | 18,000 | 183億5402万 | -0.83% | 9.02 | 0.54 |
11/12 | 1,320 | 1,325 | 1,320 | 1,325 | +0.76% | 10,600 | 184億9360万 | -0.15% | 9.09 | 0.54 |
11/11 | 1,315 | 1,325 | 1,315 | 1,315 | -0.75% | 8,000 | 183億5402万 | -0.9% | 9.02 | 0.54 |
11/08 | 1,325 | 1,330 | 1,320 | 1,325 | -0.38% | 5,200 | 184億9360万 | -0.08% | 9.09 | 0.54 |
11/07 | 1,330 | 1,340 | 1,325 | 1,330 | -0.37% | 7,000 | 185億6338万 | +0.3% | 9.12 | 0.54 |
11/06 | 1,330 | 1,335 | 1,330 | 1,335 | +0.38% | 3,800 | 186億3317万 | +0.75% | 9.16 | 0.54 |
11/05 | 1,345 | 1,345 | 1,325 | 1,330 | +0.38% | 12,800 | 185億6338万 | +0.45% | 9.12 | 0.54 |
11/01 | 1,345 | 1,345 | 1,320 | 1,325 | -0.38% | 11,000 | 184億9360万 | +0.08% | 9.09 | 0.54 |
10/31 | 1,325 | 1,340 | 1,315 | 1,330 | +3.1% | 24,600 | 185億6338万 | +0.53% | 9.12 | 0.54 |
10/30 | 1,325 | 1,355 | 1,290 | 1,290 | -1.9% | 36,400 | 180億509万 | -2.57% | 8.85 | 0.53 |