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 |
---|
2014 |
03/31 | 280 | 280 | 278 | 280 | -0.36% | 8,300 | 29億2320万 | -4.76% | - | 0.73 |
03/28 | 286 | 286 | 277 | 281 | +0.72% | 1,300 | 29億3364万 | -4.42% | - | 0.74 |
03/27 | 267 | 280 | 267 | 279 | -2.79% | 6,800 | 29億1276万 | -5.42% | - | 0.73 |
03/26 | 284 | 288 | 284 | 287 | +0.35% | 14,900 | 29億9628万 | -3.04% | - | 0.75 |
03/25 | 282 | 286 | 282 | 286 | +2.14% | 8,900 | 29億8584万 | -3.38% | - | 0.75 |
03/24 | 290 | 293 | 267 | 280 | -1.41% | 29,800 | 29億2320万 | -5.41% | - | 0.73 |
03/20 | 290 | 293 | 284 | 284 | -1.73% | 14,100 | 29億6496万 | -4.05% | - | 0.74 |
03/19 | 294 | 294 | 289 | 289 | -1.7% | 11,600 | 30億1716万 | -2.69% | - | 0.76 |
03/18 | 296 | 298 | 289 | 294 | -0.34% | 12,400 | 30億6936万 | -1.01% | - | 0.77 |
03/17 | 292 | 296 | 290 | 295 | +0.34% | 18,400 | 30億7980万 | -0.67% | - | 0.77 |
03/14 | 297 | 297 | 293 | 294 | -0.68% | 4,800 | 30億6936万 | -1.34% | - | 0.77 |
03/13 | 296 | 296 | 295 | 296 | +0.68% | 10,300 | 30億9024万 | -0.67% | - | 0.78 |
03/12 | 299 | 300 | 294 | 294 | -1.67% | 7,000 | 30億6936万 | -1.34% | - | 0.77 |
03/11 | 300 | 301 | 296 | 299 | -0.33% | 15,500 | 31億2156万 | 0% | - | 0.78 |
03/10 | 297 | 300 | 297 | 300 | +0.33% | 6,300 | 31億3200万 | +0.33% | - | 0.79 |
03/07 | 300 | 300 | 299 | 299 | -0.33% | 2,500 | 31億2156万 | -0.33% | - | 0.78 |
03/06 | 302 | 302 | 298 | 300 | -0.66% | 2,500 | 31億3200万 | -0.33% | - | 0.79 |
03/05 | 300 | 302 | 299 | 302 | +0.67% | 4,500 | 31億5288万 | 0% | - | 0.79 |
03/04 | 299 | 300 | 292 | 300 | +0.33% | 7,100 | 31億3200万 | -0.66% | - | 0.79 |
03/03 | 300 | 300 | 298 | 299 | -0.33% | 1,900 | 31億2156万 | -1.32% | - | 0.78 |
02/28 | 301 | 301 | 299 | 300 | -0.33% | 4,200 | 31億3200万 | -1.32% | - | 0.79 |
02/27 | 302 | 302 | 300 | 301 | -0.66% | 2,800 | 31億4244万 | -0.99% | - | 0.79 |
02/26 | 304 | 304 | 302 | 303 | +1% | 5,000 | 31億6332万 | -0.66% | - | 0.79 |
02/25 | 299 | 300 | 296 | 300 | 0% | 5,900 | 31億3200万 | -1.64% | - | 0.79 |
02/24 | 298 | 304 | 295 | 300 | 0% | 7,400 | 31億3200万 | -1.96% | - | 0.79 |
02/21 | 296 | 300 | 293 | 300 | +2.04% | 6,600 | 31億3200万 | -2.28% | - | 0.79 |
02/20 | 296 | 296 | 293 | 294 | 0% | 6,400 | 30億6936万 | -4.23% | - | 0.77 |
02/19 | 295 | 295 | 294 | 294 | +1.38% | 1,200 | 30億6936万 | -4.55% | - | 0.77 |
02/18 | 289 | 293 | 289 | 290 | +0.35% | 2,000 | 30億2760万 | -6.15% | - | 0.76 |
02/17 | 288 | 289 | 285 | 289 | 0% | 6,700 | 30億1716万 | -6.77% | - | 0.76 |
02/14 | 291 | 291 | 285 | 289 | -2.03% | 26,900 | 30億1716万 | -7.07% | - | 0.76 |
02/13 | 295 | 296 | 292 | 295 | -0.34% | 2,600 | 30億7980万 | -5.45% | - | 0.77 |
02/12 | 292 | 298 | 291 | 296 | -2.95% | 20,300 | 30億9024万 | -5.13% | - | 0.78 |
02/10 | 305 | 307 | 305 | 305 | 0% | 1,400 | 31億8420万 | -2.24% | - | 0.8 |
02/07 | 305 | 306 | 303 | 305 | +0.66% | 3,900 | 31億8420万 | -2.56% | - | 0.8 |
02/06 | 301 | 304 | 301 | 303 | +1% | 1,500 | 31億6332万 | -2.88% | - | 0.79 |
02/05 | 300 | 305 | 300 | 300 | -0.33% | 13,500 | 31億3200万 | -3.85% | - | 0.79 |
02/04 | 309 | 309 | 270 | 301 | -3.53% | 40,100 | 31億4244万 | -3.53% | - | 0.79 |
02/03 | 318 | 318 | 312 | 312 | -2.19% | 12,100 | 32億5728万 | 0% | - | 0.82 |
01/31 | 320 | 320 | 318 | 319 | 0% | 2,200 | 33億3036万 | +2.24% | - | 0.84 |
01/30 | 315 | 319 | 315 | 319 | -0.93% | 1,500 | 33億3036万 | +2.57% | - | 0.84 |
01/29 | 320 | 322 | 315 | 322 | +0.63% | 8,600 | 33億6168万 | +3.87% | - | 0.84 |
01/28 | 315 | 320 | 313 | 320 | +1.59% | 9,200 | 33億4080万 | +3.56% | - | 0.84 |
01/27 | 313 | 315 | 312 | 315 | -1.25% | 16,000 | 32億8860万 | +1.94% | - | 0.83 |
01/24 | 314 | 320 | 314 | 319 | +0.31% | 16,900 | 33億3036万 | +3.57% | - | 0.84 |
01/23 | 316 | 319 | 316 | 318 | +0.63% | 6,900 | 33億1992万 | +3.58% | - | 0.83 |
01/22 | 316 | 316 | 314 | 316 | 0% | 15,600 | 32億9904万 | +2.93% | - | 0.83 |
01/21 | 315 | 317 | 315 | 316 | -0.32% | 9,100 | 32億9904万 | +2.93% | - | 0.83 |
01/20 | 315 | 317 | 313 | 317 | +0.96% | 22,100 | 33億948万 | +3.59% | - | 0.83 |
01/17 | 315 | 315 | 313 | 314 | -0.32% | 14,000 | 32億7816万 | +2.95% | - | 0.82 |
01/16 | 314 | 315 | 311 | 315 | +0.32% | 4,400 | 32億8860万 | +3.28% | - | 0.83 |
01/15 | 313 | 314 | 309 | 314 | +0.64% | 18,100 | 32億7816万 | +3.29% | - | 0.82 |
01/14 | 315 | 315 | 311 | 312 | -0.95% | 15,800 | 32億5728万 | +2.63% | - | 0.82 |
01/10 | 312 | 315 | 312 | 315 | +0.96% | 5,700 | 32億8860万 | +3.96% | - | 0.83 |
01/09 | 310 | 314 | 310 | 312 | +0.97% | 6,300 | 32億5728万 | +2.97% | - | 0.82 |
01/08 | 307 | 311 | 307 | 309 | 0% | 4,800 | 32億2596万 | +2.32% | - | 0.81 |
01/07 | 311 | 311 | 305 | 309 | +1.31% | 8,800 | 32億2596万 | +2.32% | - | 0.81 |
01/06 | 311 | 311 | 305 | 305 | -0.33% | 28,600 | 31億8420万 | +1.33% | - | 0.8 |
2013 |
12/30 | 306 | 308 | 305 | 306 | +1.32% | 9,900 | 31億9464万 | +1.66% | - | 0.8 |
12/27 | 302 | 304 | 300 | 302 | 0% | 7,600 | 31億5288万 | +0.67% | - | 0.79 |
12/26 | 301 | 302 | 297 | 302 | +1.68% | 10,800 | 31億5288万 | +0.67% | - | 0.79 |
12/25 | 300 | 300 | 297 | 297 | 0% | 5,100 | 31億68万 | -1% | - | 0.78 |
12/24 | 299 | 300 | 296 | 297 | -0.67% | 11,700 | 31億68万 | -1% | - | 0.78 |
12/20 | 299 | 300 | 296 | 299 | 0% | 7,200 | 31億2156万 | -0.33% | - | 0.78 |
12/19 | 300 | 303 | 299 | 299 | 0% | 8,000 | 31億2156万 | -0.33% | - | 0.78 |
12/18 | 300 | 305 | 295 | 299 | -1.64% | 21,400 | 31億2156万 | 0% | - | 0.78 |
12/17 | 305 | 306 | 303 | 304 | -0.33% | 10,200 | 31億7376万 | +1.67% | - | 0.8 |
12/16 | 308 | 308 | 304 | 305 | +0.66% | 17,400 | 31億8420万 | +2.01% | - | 0.8 |
12/13 | 303 | 303 | 300 | 303 | +0.33% | 7,600 | 31億6332万 | +1.68% | - | 0.79 |
12/12 | 302 | 302 | 301 | 302 | -0.98% | 4,200 | 31億5288万 | +1.34% | - | 0.79 |
12/11 | 304 | 305 | 302 | 305 | 0% | 2,800 | 31億8420万 | +2.35% | - | 0.8 |
12/10 | 304 | 306 | 303 | 305 | +0.33% | 15,900 | 31億8420万 | +2.35% | - | 0.8 |
12/09 | 303 | 304 | 302 | 304 | +1.33% | 4,300 | 31億7376万 | +2.01% | - | 0.8 |
12/06 | 302 | 302 | 298 | 300 | +1.01% | 13,700 | 31億3200万 | +0.67% | - | 0.79 |
12/05 | 303 | 303 | 296 | 297 | -1.66% | 14,600 | 31億68万 | -0.34% | - | 0.78 |
12/04 | 303 | 303 | 299 | 302 | -0.33% | 14,600 | 31億5288万 | +1.34% | - | 0.79 |
12/03 | 300 | 304 | 299 | 303 | +1% | 16,000 | 31億6332万 | +1.68% | - | 0.79 |
12/02 | 300 | 300 | 299 | 300 | 0% | 10,700 | 31億3200万 | +0.67% | - | 0.79 |
11/29 | 298 | 300 | 297 | 300 | +1.01% | 3,700 | 31億3200万 | +0.33% | - | 0.79 |
11/28 | 296 | 298 | 295 | 297 | 0% | 4,600 | 31億68万 | -0.67% | - | 0.78 |
11/27 | 297 | 299 | 293 | 297 | +0.34% | 5,800 | 31億68万 | -1% | - | 0.78 |
11/26 | 296 | 299 | 295 | 296 | 0% | 20,000 | 30億9024万 | -1.33% | - | 0.78 |
11/25 | 296 | 296 | 295 | 296 | 0% | 13,900 | 30億9024万 | -1.66% | - | 0.78 |
11/22 | 298 | 298 | 295 | 296 | -0.67% | 15,500 | 30億9024万 | -1.99% | - | 0.78 |
11/21 | 296 | 299 | 295 | 298 | +0.68% | 21,600 | 31億1112万 | -1.32% | - | 0.78 |
11/20 | 296 | 296 | 296 | 296 | 0% | 3,700 | 30億9024万 | -2.31% | - | 0.78 |
11/19 | 296 | 296 | 295 | 296 | 0% | 6,100 | 30億9024万 | -2.63% | - | 0.78 |
11/18 | 295 | 296 | 294 | 296 | +1.37% | 6,300 | 30億9024万 | -2.95% | - | 0.78 |
11/15 | 295 | 295 | 290 | 292 | -0.34% | 17,200 | 30億4848万 | -4.26% | - | 0.76 |
11/14 | 297 | 297 | 292 | 293 | -1.01% | 11,700 | 30億5892万 | -4.25% | - | 0.77 |
11/13 | 295 | 298 | 295 | 296 | 0% | 5,500 | 30億9024万 | -3.58% | - | 0.78 |
11/12 | 296 | 298 | 295 | 296 | 0% | 18,200 | 30億9024万 | -3.58% | - | 0.78 |
11/11 | 297 | 297 | 295 | 296 | 0% | 8,100 | 30億9024万 | -4.21% | - | 0.78 |
11/08 | 296 | 300 | 295 | 296 | -2.31% | 13,100 | 30億9024万 | -4.52% | - | 0.78 |
11/07 | 299 | 303 | 295 | 303 | -0.33% | 9,400 | 31億6332万 | -2.57% | - | 0.79 |
11/06 | 299 | 304 | 299 | 304 | +1.67% | 2,400 | 31億7376万 | -2.25% | - | 0.8 |
11/05 | 298 | 299 | 298 | 299 | +0.34% | 4,600 | 31億2156万 | -4.17% | - | 0.78 |
11/01 | 302 | 305 | 291 | 298 | -1.65% | 35,900 | 31億1112万 | -4.79% | - | 0.78 |
10/31 | 304 | 306 | 302 | 303 | -0.66% | 6,600 | 31億6332万 | -3.5% | - | 0.79 |
10/30 | 306 | 308 | 304 | 305 | -0.33% | 13,000 | 31億8420万 | -3.17% | - | 0.8 |