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 10→1 |
2014 |
03/31 | 2,070 | 2,130 | 2,060 | 2,130 | +1.43% | 2,900 | 73億470万 | -1.75% | 8.76 | 0.77 |
03/28 | 2,110 | 2,110 | 2,080 | 2,100 | -0.47% | 900 | 72億182万 | -3.31% | 8.63 | 0.76 |
03/27 | 2,100 | 2,110 | 2,080 | 2,110 | +0.48% | 2,400 | 72億3611万 | -3.08% | 8.68 | 0.76 |
03/26 | 2,060 | 2,130 | 2,020 | 2,100 | +1.45% | 5,700 | 72億182万 | -3.76% | 8.63 | 0.76 |
03/25 | 2,070 | 2,080 | 2,050 | 2,070 | -0.48% | 1,700 | 70億9894万 | -5.31% | 8.51 | 0.75 |
03/24 | 2,080 | 2,120 | 2,080 | 2,080 | -0.48% | 3,600 | 71億3323万 | -5.02% | 8.55 | 0.75 |
03/20 | 2,120 | 2,120 | 2,090 | 2,090 | -2.79% | 2,900 | 71億6752万 | -4.7% | 8.59 | 0.75 |
03/19 | 2,180 | 2,200 | 2,150 | 2,150 | -1.38% | 6,100 | 73億7329万 | -2.14% | 8.84 | 0.78 |
03/18 | 2,160 | 2,210 | 2,160 | 2,180 | +1.4% | 4,600 | 74億7617万 | -0.82% | 8.96 | 0.79 |
03/17 | 2,150 | 2,240 | 2,150 | 2,150 | +0.94% | 5,300 | 73億7329万 | -2.14% | 8.84 | 0.78 |
03/14 | 2,120 | 2,150 | 2,110 | 2,130 | -3.18% | 6,400 | 73億470万 | -2.92% | 8.76 | 0.77 |
03/13 | 2,210 | 2,210 | 2,180 | 2,200 | +0.46% | 3,200 | 75億4476万 | +0.55% | 9.05 | 0.79 |
03/12 | 2,180 | 2,200 | 2,170 | 2,190 | -0.9% | 3,300 | 75億1047万 | +0.46% | 9 | 0.79 |
03/11 | 2,210 | 2,210 | 2,200 | 2,210 | 0% | 800 | 75億7906万 | +1.84% | 9.09 | 0.8 |
03/10 | 2,200 | 2,210 | 2,170 | 2,210 | +0.45% | 2,000 | 75億7906万 | +2.08% | 9.09 | 0.8 |
03/07 | 2,210 | 2,210 | 2,190 | 2,200 | 0% | 1,900 | 75億4476万 | +1.76% | 9.05 | 0.79 |
03/06 | 2,200 | 2,200 | 2,180 | 2,200 | -0.45% | 4,500 | 75億4476万 | +1.85% | 9.05 | 0.79 |
03/05 | 2,220 | 2,220 | 2,200 | 2,210 | 0% | 1,100 | 75億7906万 | +2.46% | 9.09 | 0.8 |
03/04 | 2,200 | 2,220 | 2,190 | 2,210 | -0.45% | 1,600 | 75億7906万 | +2.7% | 9.09 | 0.8 |
03/03 | 2,180 | 2,220 | 2,180 | 2,220 | +0.45% | 1,800 | 76億1335万 | +3.4% | 9.13 | 0.8 |
02/28 | 2,190 | 2,230 | 2,190 | 2,210 | -0.45% | 1,700 | 75億7906万 | +3.03% | 9.09 | 0.8 |
02/27 | 2,210 | 2,230 | 2,210 | 2,220 | +0.45% | 3,400 | 76億1335万 | +3.54% | 9.13 | 0.8 |
02/26 | 2,200 | 2,210 | 2,200 | 2,210 | +0.45% | 1,300 | 75億7906万 | +3.08% | 9.09 | 0.8 |
02/25 | 2,230 | 2,240 | 2,200 | 2,200 | -1.35% | 3,100 | 75億4476万 | +2.56% | 9.05 | 0.79 |
02/24 | 2,230 | 2,230 | 2,220 | 2,230 | 0% | 900 | 76億4765万 | +3.91% | 9.17 | 0.81 |
02/21 | 2,230 | 2,230 | 2,210 | 2,230 | +0.45% | 3,800 | 76億4765万 | +3.96% | 9.17 | 0.81 |
02/20 | 2,220 | 2,230 | 2,200 | 2,220 | 0% | 7,000 | 76億1335万 | +3.54% | 9.13 | 0.8 |
02/19 | 2,200 | 2,230 | 2,200 | 2,220 | +0.91% | 4,400 | 76億1335万 | +3.54% | 9.13 | 0.8 |
02/18 | 2,150 | 2,200 | 2,140 | 2,200 | +1.38% | 3,000 | 75億4476万 | +2.66% | 9.05 | 0.79 |
02/17 | 2,170 | 2,180 | 2,150 | 2,170 | 0% | 2,000 | 74億4188万 | +1.21% | 8.92 | 0.78 |
02/14 | 2,190 | 2,190 | 2,170 | 2,170 | -0.91% | 8,600 | 74億4188万 | +1.17% | 8.92 | 0.78 |
02/13 | 2,190 | 2,200 | 2,160 | 2,190 | +0.92% | 5,600 | 75億1047万 | +2.05% | 9 | 0.79 |
02/12 | 2,180 | 2,210 | 2,150 | 2,170 | +0.46% | 8,600 | 74億4188万 | +1.17% | 8.92 | 0.78 |
02/10 | 2,130 | 2,170 | 2,130 | 2,160 | +4.85% | 7,200 | 74億759万 | +0.75% | 8.88 | 0.78 |
02/07 | 2,020 | 2,080 | 2,010 | 2,060 | +3.52% | 6,400 | 70億6464万 | -3.96% | 8.47 | 0.74 |
02/06 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 2,500 | 68億2458万 | -7.36% | 8.18 | 0.72 |
02/05 | 2,010 | 2,010 | 1,950 | 1,990 | +2.05% | 6,000 | 68億2458万 | -7.48% | 8.18 | 0.72 |
02/04 | 1,950 | 2,000 | 1,910 | 1,950 | -6.7% | 8,000 | 66億8740万 | -9.39% | 8.02 | 0.7 |
02/03 | 2,140 | 2,150 | 2,080 | 2,090 | -2.34% | 8,300 | 71億6752万 | -3.06% | 8.59 | 0.75 |
01/31 | 2,130 | 2,160 | 2,130 | 2,140 | +0.47% | 3,500 | 73億3900万 | -0.74% | 8.8 | 0.77 |
01/30 | 2,120 | 2,140 | 2,120 | 2,130 | 0% | 7,400 | 73億470万 | -1.11% | 8.76 | 0.77 |
01/29 | 2,100 | 2,140 | 2,080 | 2,130 | +1.91% | 3,700 | 73億470万 | -1.11% | 8.76 | 0.77 |
01/28 | 2,050 | 2,130 | 2,050 | 2,090 | +0.48% | 3,600 | 71億6752万 | -2.88% | 8.59 | 0.75 |
01/27 | 2,130 | 2,130 | 2,000 | 2,080 | -4.15% | 5,900 | 71億3323万 | -3.35% | 8.55 | 0.75 |
01/24 | 2,180 | 2,180 | 2,160 | 2,170 | -1.36% | 4,300 | 74億4188万 | +0.74% | 8.92 | 0.78 |
01/23 | 2,230 | 2,230 | 2,200 | 2,200 | -0.9% | 2,900 | 75億4476万 | +2.23% | 9.05 | 0.79 |
01/22 | 2,230 | 2,230 | 2,200 | 2,220 | 0% | 7,800 | 76億1335万 | +3.3% | 9.13 | 0.8 |
01/21 | 2,220 | 2,230 | 2,210 | 2,220 | -0.45% | 2,700 | 76億1335万 | +3.5% | 9.13 | 0.8 |
01/20 | 2,210 | 2,230 | 2,210 | 2,230 | +0.9% | 4,500 | 76億4765万 | +4.16% | 9.17 | 0.81 |
01/17 | 2,190 | 2,210 | 2,190 | 2,210 | +0.45% | 3,200 | 75億7906万 | +3.37% | 9.09 | 0.8 |
01/16 | 2,210 | 2,240 | 2,200 | 2,200 | -0.9% | 4,600 | 75億4476万 | +3.04% | 9.05 | 0.79 |
01/15 | 2,210 | 2,220 | 2,190 | 2,220 | +1.37% | 7,800 | 76億1335万 | +4.13% | 9.13 | 0.8 |
01/14 | 2,200 | 2,200 | 2,160 | 2,190 | -1.79% | 4,800 | 75億1047万 | +2.82% | 9 | 0.79 |
01/10 | 2,200 | 2,230 | 2,180 | 2,230 | +1.83% | 9,900 | 76億4765万 | +4.69% | 9.17 | 0.81 |
01/09 | 2,200 | 2,200 | 2,180 | 2,190 | 0% | 3,500 | 75億1047万 | +3.01% | 9 | 0.79 |
01/08 | 2,170 | 2,190 | 2,170 | 2,190 | +0.92% | 5,300 | 75億1047万 | +3.11% | 9 | 0.79 |
01/07 | 2,160 | 2,170 | 2,160 | 2,170 | +0.46% | 2,300 | 74億4188万 | +2.26% | 8.92 | 0.78 |
01/06 | 2,170 | 2,170 | 2,120 | 2,160 | -0.92% | 2,700 | 74億759万 | +1.84% | 8.88 | 0.78 |
2013 |
12/30 | 2,160 | 2,190 | 2,140 | 2,180 | +2.83% | 8,400 | 74億7617万 | +2.88% | 8.96 | 0.79 |
12/27 | 2,080 | 2,130 | 2,080 | 2,120 | +1.92% | 6,300 | 72億7041万 | +0.14% | 8.72 | 0.77 |
12/26 | 2,030 | 2,090 | 2,030 | 2,080 | +2.97% | 5,200 | 71億3323万 | -1.7% | 8.55 | 0.75 |
12/25 | 2,000 | 2,030 | 1,950 | 2,020 | -0.98% | 13,800 | 69億2746万 | -4.63% | 8.31 | 0.73 |
12/24 | 2,100 | 2,100 | 2,030 | 2,040 | -2.39% | 5,300 | 69億9605万 | -3.86% | 8.39 | 0.74 |
12/20 | 2,090 | 2,090 | 2,070 | 2,090 | -0.48% | 4,100 | 71億6752万 | -1.69% | 8.59 | 0.75 |
12/19 | 2,130 | 2,130 | 2,070 | 2,100 | -0.47% | 5,400 | 72億182万 | -1.32% | 8.63 | 0.76 |
12/18 | 2,100 | 2,130 | 2,070 | 2,110 | +0.96% | 4,900 | 72億3611万 | -0.89% | 8.68 | 0.76 |
12/17 | 2,120 | 2,120 | 2,080 | 2,090 | -0.48% | 2,500 | 71億6752万 | -1.88% | 8.59 | 0.75 |
12/16 | 2,110 | 2,120 | 2,100 | 2,100 | -0.47% | 6,800 | 72億182万 | -1.55% | 8.63 | 0.76 |
12/13 | 2,110 | 2,120 | 2,090 | 2,110 | -0.94% | 8,700 | 72億3611万 | -1.12% | 8.68 | 0.76 |
12/12 | 2,120 | 2,130 | 2,110 | 2,130 | +0.47% | 4,500 | 73億470万 | -0.28% | 8.76 | 0.77 |
12/11 | 2,120 | 2,140 | 2,110 | 2,120 | 0% | 4,000 | 72億7041万 | -0.7% | 8.72 | 0.77 |
12/10 | 2,130 | 2,140 | 2,120 | 2,120 | -0.47% | 2,700 | 72億7041万 | -0.75% | 8.72 | 0.77 |
12/09 | 2,150 | 2,150 | 2,100 | 2,130 | -0.47% | 5,400 | 73億470万 | -0.33% | 8.76 | 0.77 |
12/06 | 2,140 | 2,150 | 2,140 | 2,140 | 0% | 2,700 | 73億3900万 | +0.09% | 8.8 | 0.77 |
12/05 | 2,140 | 2,150 | 2,140 | 2,140 | 0% | 3,000 | 73億3900万 | -0.09% | 8.8 | 0.77 |
12/04 | 2,150 | 2,150 | 2,140 | 2,140 | -0.93% | 500 | 73億3900万 | -0.14% | 8.8 | 0.77 |
12/03 | 2,180 | 2,180 | 2,150 | 2,160 | -0.92% | 2,800 | 74億759万 | +0.65% | 8.88 | 0.78 |
12/02 | 2,150 | 2,190 | 2,140 | 2,180 | +1.87% | 5,400 | 74億7617万 | +1.58% | 8.96 | 0.79 |
11/29 | 2,150 | 2,150 | 2,140 | 2,140 | -0.47% | 2,200 | 73億3900万 | -0.19% | 8.8 | 0.77 |
11/28 | 2,100 | 2,150 | 2,100 | 2,150 | +0.47% | 9,000 | 73億7329万 | +0.28% | 8.84 | 0.78 |
11/27 | 2,140 | 2,140 | 2,100 | 2,140 | +0.47% | 6,900 | 73億3900万 | -0.19% | 8.8 | 0.77 |
11/26 | 2,110 | 2,130 | 2,090 | 2,130 | +0.47% | 3,900 | 73億470万 | -0.65% | 8.76 | 0.77 |
11/25 | 2,110 | 2,150 | 2,110 | 2,120 | -0.47% | 5,500 | 72億7041万 | -1.12% | 8.72 | 0.77 |
11/22 | 2,100 | 2,130 | 2,100 | 2,130 | +1.43% | 4,900 | 73億470万 | -0.56% | 8.76 | 0.77 |
11/21 | 2,080 | 2,100 | 2,080 | 2,100 | -0.94% | 11,800 | 72億182万 | -1.96% | 8.63 | 0.76 |
11/20 | 2,110 | 2,140 | 2,110 | 2,120 | 0% | 1,900 | 72億7041万 | -0.98% | 8.72 | 0.77 |
11/19 | 2,140 | 2,170 | 2,100 | 2,120 | -0.93% | 7,800 | 72億7041万 | -0.98% | 8.72 | 0.77 |
11/18 | 2,160 | 2,160 | 2,120 | 2,140 | +0.47% | 7,700 | 73億3900万 | 0% | 8.8 | 0.77 |
11/15 | 2,130 | 2,170 | 2,110 | 2,130 | -0.47% | 8,000 | 73億470万 | -0.37% | 8.76 | 0.77 |
11/14 | 2,130 | 2,150 | 2,130 | 2,140 | +0.47% | 3,600 | 73億3900万 | +0.19% | 8.8 | 0.77 |
11/13 | 2,120 | 2,150 | 2,120 | 2,130 | -1.39% | 3,900 | 73億470万 | -0.09% | 8.76 | 0.77 |
11/12 | 2,150 | 2,170 | 2,110 | 2,160 | +0.93% | 3,600 | 74億759万 | +1.5% | 8.88 | 0.78 |
11/11 | 2,150 | 2,160 | 2,110 | 2,140 | 0% | 6,000 | 73億3900万 | +0.85% | 8.8 | 0.77 |
11/08 | 2,080 | 2,140 | 2,080 | 2,140 | +0.94% | 5,100 | 73億3900万 | +0.9% | 8.8 | 0.77 |
11/07 | 2,150 | 2,150 | 2,120 | 2,120 | -1.4% | 2,100 | 72億7041万 | 0% | 8.72 | 0.77 |
11/06 | 2,120 | 2,170 | 2,110 | 2,150 | +0.94% | 6,800 | 73億7329万 | +1.42% | 8.84 | 0.78 |
11/05 | 2,170 | 2,170 | 2,090 | 2,130 | -1.84% | 6,300 | 73億470万 | +0.66% | 8.76 | 0.77 |
11/01 | 2,180 | 2,200 | 1,940 | 2,170 | -2.69% | 39,400 | 74億4188万 | +2.6% | 8.92 | 0.78 |
10/31 | 2,160 | 2,250 | 2,160 | 2,230 | +3.24% | 17,200 | 76億4765万 | +5.59% | 9.17 | 0.81 |
10/30 | 2,210 | 2,260 | 2,140 | 2,160 | -2.26% | 24,000 | 74億759万 | +2.56% | 8.88 | 0.78 |