PER
2013/10/17~2014/03/28
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 |
03/28 | 398 | 398 | 385 | 393 | -1.26% | 1,000 | 55億55万 | -0.76% | 7.35 | - |
03/27 | 398 | 398 | 398 | 398 | +5.01% | 400 | 55億7053万 | +0.51% | 7.44 | - |
03/26 | 386 | 386 | 366 | 379 | -3.81% | 4,000 | 53億460万 | -4.29% | 7.09 | - |
03/25 | 394 | 394 | 394 | 394 | +4.23% | 2,500 | 55億1455万 | -0.51% | 7.37 | - |
03/24 | 376 | 378 | 373 | 378 | +0.8% | 1,900 | 52億9060万 | -4.55% | 7.07 | - |
03/20 | 374 | 381 | 371 | 375 | -1.32% | 6,100 | 52億4862万 | -5.54% | 7.01 | - |
03/19 | 384 | 390 | 375 | 380 | -0.52% | 2,800 | 53億1860万 | -4.52% | 7.11 | - |
03/18 | 395 | 395 | 382 | 382 | -2.05% | 1,800 | 53億4659万 | -4.26% | 7.14 | - |
03/14 | 395 | 395 | 390 | 390 | -2.5% | 1,300 | 54億5856万 | -2.74% | 7.29 | - |
03/13 | 419 | 419 | 390 | 400 | -2.68% | 3,300 | 55億9852万 | -0.25% | 7.48 | - |
03/12 | 407 | 425 | 406 | 411 | +0.98% | 3,000 | 57億5248万 | +2.24% | 7.69 | - |
03/11 | 407 | 407 | 407 | 407 | +1.75% | 200 | 56億9650万 | +1.24% | 7.61 | - |
03/10 | 407 | 407 | 400 | 400 | -1.72% | 1,200 | 55億9852万 | -0.74% | 7.48 | - |
03/07 | 400 | 407 | 400 | 407 | +1.75% | 1,400 | 56億9650万 | +0.74% | 7.61 | - |
03/06 | 405 | 405 | 400 | 400 | -1.23% | 2,400 | 55億9852万 | -1.48% | 7.48 | - |
03/05 | 399 | 405 | 399 | 405 | +1.5% | 7,900 | 56億6851万 | -0.74% | 7.57 | - |
03/04 | 399 | 399 | 399 | 399 | -0.25% | 1,600 | 55億8453万 | -2.68% | 7.46 | - |
03/03 | 400 | 400 | 395 | 400 | +1.27% | 2,300 | 55億9852万 | -2.91% | 7.48 | - |
02/28 | 403 | 403 | 395 | 395 | 0% | 1,600 | 55億2854万 | -4.59% | 7.39 | - |
02/27 | 400 | 400 | 395 | 395 | 0% | 1,300 | 55億2854万 | -5.05% | 7.39 | - |
02/26 | 403 | 403 | 395 | 395 | -2.47% | 2,000 | 55億2854万 | -5.5% | 7.39 | - |
02/25 | 400 | 405 | 395 | 405 | +1.25% | 6,400 | 56億6851万 | -3.34% | 7.57 | - |
02/24 | 392 | 400 | 392 | 400 | -1.23% | 3,400 | 55億9852万 | -5.21% | 7.48 | - |
02/21 | 405 | 405 | 404 | 405 | +1.25% | 700 | 56億6851万 | -4.03% | 7.57 | - |
02/20 | 400 | 409 | 397 | 400 | -1.96% | 1,800 | 55億9852万 | -5.21% | 7.48 | - |
02/19 | 395 | 408 | 395 | 408 | +4.62% | 4,400 | 57億1049万 | -3.09% | 7.63 | - |
02/18 | 390 | 390 | 380 | 390 | 0% | 1,300 | 54億5856万 | -7.14% | 7.29 | - |
02/17 | 397 | 397 | 389 | 390 | +0.78% | 400 | 54億5856万 | -7.14% | 7.29 | - |
02/14 | 408 | 408 | 387 | 387 | -3.49% | 2,700 | 54億1657万 | -7.64% | 7.24 | - |
02/13 | 401 | 409 | 401 | 401 | -1.96% | 300 | 56億1252万 | -4.3% | 7.5 | - |
02/12 | 400 | 409 | 400 | 409 | +0.74% | 600 | 57億2449万 | -2.15% | 7.65 | - |
02/10 | 407 | 407 | 400 | 406 | -0.98% | 500 | 56億8250万 | -2.64% | 7.59 | - |
02/07 | 401 | 410 | 392 | 410 | +2.5% | 9,500 | 57億3849万 | -1.44% | 7.67 | - |
02/06 | 400 | 400 | 400 | 400 | -4.76% | 1,300 | 55億9852万 | -3.61% | 7.48 | - |
02/05 | 420 | 420 | 420 | 420 | +2.19% | 3,000 | 58億7845万 | +1.45% | 7.85 | - |
02/04 | 405 | 437 | 387 | 411 | -3.75% | 14,000 | 57億5248万 | -0.24% | 7.69 | - |
02/03 | 429 | 443 | 419 | 427 | -4.04% | 1,600 | 59億7642万 | +3.89% | 7.98 | - |
01/31 | 447 | 447 | 431 | 445 | -0.67% | 1,100 | 62億2836万 | +8.8% | 8.32 | - |
01/30 | 448 | 448 | 440 | 448 | -0.22% | 1,900 | 62億7035万 | +10.07% | 8.38 | - |
01/29 | 449 | 449 | 448 | 449 | 0% | 6,300 | 62億8434万 | +10.86% | 8.4 | - |
01/28 | 446 | 449 | 446 | 449 | +0.67% | 1,100 | 62億8434万 | +11.97% | 8.4 | - |
01/27 | 432 | 447 | 430 | 446 | -0.45% | 6,800 | 62億4235万 | +12.34% | 8.34 | - |
01/24 | 441 | 449 | 431 | 448 | -0.22% | 5,700 | 62億7035万 | +13.71% | 8.38 | - |
01/23 | 434 | 449 | 432 | 449 | +1.58% | 11,600 | 62億8434万 | +14.83% | 8.4 | - |
01/22 | 445 | 449 | 432 | 442 | +0.23% | 15,100 | 61億8637万 | +14.21% | 8.26 | - |
01/21 | 500 | 500 | 440 | 441 | -7.74% | 69,800 | 61億7237万 | +14.84% | 8.25 | - |
01/20 | 478 | 478 | 478 | 478 | +20.1% | 11,000 | 66億9024万 | +25.13% | 8.94 | - |
01/17 | 390 | 398 | 387 | 398 | +0.76% | 181,900 | 55億7053万 | +5.57% | 7.44 | - |
01/16 | 385 | 401 | 384 | 395 | +3.67% | 4,000 | 55億2854万 | +5.05% | 7.39 | - |
01/15 | 380 | 388 | 380 | 381 | +0.26% | 2,900 | 53億3259万 | +1.6% | 7.12 | - |
01/14 | 383 | 383 | 380 | 380 | 0% | 1,400 | 53億1860万 | +1.33% | 7.11 | - |
01/10 | 378 | 381 | 375 | 380 | -1.04% | 2,900 | 53億1860万 | +1.6% | 7.11 | - |
01/09 | 385 | 385 | 378 | 384 | +3.78% | 1,700 | 53億7458万 | +2.67% | 7.18 | - |
01/08 | 384 | 384 | 370 | 370 | -3.9% | 8,500 | 51億7863万 | -0.8% | 6.92 | - |
01/07 | 385 | 385 | 373 | 385 | 0% | 5,800 | 53億8858万 | +3.22% | 7.2 | - |
01/06 | 380 | 385 | 380 | 385 | +0.26% | 4,900 | 53億8858万 | +3.49% | 7.2 | - |
2013 |
12/30 | 384 | 384 | 384 | 384 | 0% | 4,400 | 53億7458万 | +3.5% | 7.18 | - |
12/27 | 376 | 384 | 375 | 384 | +2.4% | 2,100 | 53億7458万 | +3.78% | 7.18 | - |
12/26 | 375 | 375 | 375 | 375 | +0.27% | 400 | 52億4862万 | +1.63% | 7.01 | - |
12/25 | 370 | 377 | 369 | 374 | -2.09% | 10,500 | 52億3462万 | +1.63% | 6.99 | - |
12/24 | 385 | 385 | 366 | 382 | -0.52% | 4,500 | 53億4659万 | +4.09% | 7.14 | - |
12/20 | 390 | 390 | 372 | 384 | -2.54% | 9,000 | 53億7458万 | +5.21% | 7.18 | - |
12/19 | 389 | 395 | 367 | 394 | +3.68% | 26,000 | 55億1455万 | +8.24% | 7.37 | - |
12/18 | 360 | 380 | 358 | 380 | +6.44% | 22,800 | 53億1860万 | +4.97% | 7.11 | - |
12/17 | 357 | 357 | 357 | 357 | -0.83% | 1,000 | 49億9668万 | -1.11% | 6.68 | - |
12/13 | 365 | 365 | 360 | 360 | -0.55% | 200 | 50億3867万 | 0% | 6.73 | - |
12/11 | 358 | 362 | 357 | 362 | -0.82% | 4,600 | 50億6666万 | +0.56% | 6.77 | - |
12/10 | 365 | 365 | 365 | 365 | +0.27% | 100 | 51億865万 | +1.39% | 6.83 | - |
12/09 | 362 | 369 | 358 | 364 | -1.62% | 1,400 | 50億9466万 | +1.39% | 6.81 | - |
12/06 | 375 | 375 | 370 | 370 | 0% | 8,200 | 51億7863万 | +3.06% | 6.92 | - |
12/05 | 369 | 374 | 368 | 370 | 0% | 9,000 | 51億7863万 | +3.35% | 6.92 | - |
12/04 | 362 | 370 | 357 | 370 | +0.82% | 7,200 | 51億7863万 | +3.35% | 6.92 | - |
12/03 | 362 | 367 | 360 | 367 | +0.27% | 2,100 | 51億3665万 | +2.8% | 6.86 | - |
12/02 | 368 | 368 | 366 | 366 | -1.35% | 600 | 51億2265万 | +2.52% | 6.84 | - |
11/29 | 370 | 372 | 369 | 371 | -0.27% | 3,300 | 51億9263万 | +4.21% | 6.94 | - |
11/28 | 370 | 372 | 370 | 372 | +1.09% | 2,000 | 52億663万 | +4.49% | 6.96 | - |
11/25 | 369 | 369 | 368 | 368 | 0% | 9,600 | 51億5064万 | +3.66% | 6.88 | - |
11/22 | 363 | 368 | 363 | 368 | +1.94% | 4,800 | 51億5064万 | +3.95% | 6.88 | - |
11/21 | 366 | 366 | 361 | 361 | -1.37% | 11,900 | 50億5267万 | +1.98% | 6.75 | - |
11/20 | 363 | 366 | 363 | 366 | +0.83% | 10,400 | 51億2265万 | +3.68% | 6.84 | - |
11/19 | 358 | 363 | 358 | 363 | +1.4% | 5,700 | 50億8066万 | +2.83% | 6.79 | - |
11/18 | 358 | 358 | 358 | 358 | 0% | 12,000 | 50億1068万 | +1.7% | 6.69 | - |
11/15 | 352 | 360 | 352 | 358 | +2.29% | 10,800 | 50億1068万 | +1.7% | 6.69 | - |
11/14 | 345 | 350 | 345 | 350 | +1.16% | 2,100 | 48億9871万 | -0.57% | 6.54 | - |
11/13 | 345 | 346 | 345 | 346 | 0% | 3,200 | 48億4272万 | -1.7% | 6.47 | - |
11/11 | 350 | 350 | 346 | 346 | -0.57% | 5,900 | 48億4272万 | -1.98% | 6.47 | - |
11/08 | 340 | 350 | 340 | 348 | +1.16% | 5,400 | 48億7072万 | -1.42% | 6.51 | - |
11/07 | 344 | 344 | 344 | 344 | 0% | 200 | 48億1473万 | -2.55% | 6.43 | - |
11/06 | 345 | 352 | 344 | 344 | -0.86% | 1,400 | 48億1473万 | -2.82% | 6.43 | - |
11/05 | 347 | 347 | 347 | 347 | -2.25% | 1,000 | 48億5672万 | -1.98% | 6.49 | - |
10/31 | 352 | 355 | 351 | 355 | 0% | 4,200 | 49億6869万 | 0% | 6.64 | - |
10/30 | 359 | 362 | 355 | 355 | -1.11% | 3,900 | 49億6869万 | 0% | 6.64 | - |
10/28 | 367 | 367 | 359 | 359 | +2.28% | 300 | 50億2467万 | +1.13% | 6.71 | - |
10/25 | 358 | 358 | 351 | 351 | -1.96% | 16,000 | 49億1270万 | -1.13% | 6.56 | - |
10/24 | 357 | 369 | 352 | 358 | +0.85% | 7,500 | 50億1068万 | +0.85% | 6.69 | - |
10/23 | 355 | 355 | 355 | 355 | +0.57% | 500 | 49億6869万 | 0% | 6.64 | - |
10/22 | 355 | 355 | 353 | 353 | 0% | 1,400 | 49億4070万 | -0.56% | 6.6 | - |
10/21 | 353 | 353 | 353 | 353 | -0.56% | 200 | 49億4070万 | -0.56% | 6.6 | - |
10/18 | 351 | 358 | 351 | 355 | 0% | 400 | 49億6869万 | +0.28% | 6.64 | - |
10/17 | 355 | 355 | 355 | 355 | -0.84% | 1,600 | 49億6869万 | +0.28% | 6.64 | - |