PER
2013/09/05~2014/02/05
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 |
02/05 | 1,075 | 1,090 | 998 | 1,040 | -0.29% | 19,800 | 191億3554万 | +0.48% | 11.8 | 1.09 |
02/04 | 1,041 | 1,060 | 999 | 1,043 | -5.18% | 35,100 | 191億9074万 | +1.36% | 11.83 | 1.1 |
02/03 | 1,090 | 1,115 | 1,080 | 1,100 | -2.57% | 52,100 | 202億3952万 | +7.42% | 12.48 | 1.16 |
01/31 | 1,043 | 1,130 | 1,043 | 1,129 | +6.51% | 66,400 | 207億7311万 | +11.12% | 12.81 | 1.19 |
01/30 | 1,050 | 1,074 | 1,039 | 1,060 | -1.94% | 46,200 | 195億353万 | +5.16% | 12.03 | 1.11 |
01/29 | 1,150 | 1,170 | 1,067 | 1,081 | -1.73% | 81,700 | 198億8993万 | +7.88% | 12.27 | 1.14 |
01/28 | 1,068 | 1,110 | 1,052 | 1,100 | +8.27% | 54,900 | 202億3952万 | +10.44% | 12.48 | 1.16 |
01/27 | 1,021 | 1,038 | 970 | 1,016 | -4.15% | 30,900 | 186億9395万 | +2.83% | 11.53 | 1.07 |
01/24 | 1,057 | 1,074 | 1,055 | 1,060 | -2.57% | 22,300 | 195億353万 | +7.72% | 12.03 | 1.11 |
01/23 | 1,085 | 1,095 | 1,070 | 1,088 | -0.27% | 25,600 | 200億1872万 | +11.13% | 12.35 | 1.14 |
01/22 | 1,099 | 1,107 | 1,084 | 1,091 | +2.44% | 35,800 | 200億7392万 | +12.24% | 12.38 | 1.15 |
01/21 | 1,078 | 1,078 | 1,063 | 1,065 | +0.85% | 4,800 | 195億9553万 | +10.25% | 12.08 | 1.12 |
01/20 | 1,035 | 1,060 | 1,035 | 1,056 | +3.33% | 32,100 | 194億2994万 | +9.77% | 11.98 | 1.11 |
01/17 | 1,028 | 1,029 | 1,011 | 1,022 | -0.58% | 3,900 | 188億435万 | +6.79% | 11.6 | 1.07 |
01/16 | 1,020 | 1,028 | 1,006 | 1,028 | +0.88% | 8,000 | 189億1475万 | +7.76% | 11.66 | 1.08 |
01/15 | 1,020 | 1,020 | 984 | 1,019 | -0.1% | 8,400 | 187億4915万 | +7.26% | 11.56 | 1.07 |
01/14 | 1,025 | 1,025 | 990 | 1,020 | +2% | 3,200 | 187億6755万 | +7.82% | 11.57 | 1.07 |
01/10 | 1,000 | 1,000 | 990 | 1,000 | 0% | 1,600 | 183億9956万 | +5.93% | 11.35 | 1.05 |
01/09 | 990 | 1,000 | 990 | 1,000 | +0.5% | 2,000 | 183億9956万 | +5.93% | 11.35 | 1.05 |
01/08 | 1,000 | 1,016 | 991 | 995 | -0.4% | 10,600 | 183億756万 | +5.51% | 11.29 | 1.05 |
01/07 | 1,020 | 1,025 | 991 | 999 | +2.46% | 26,600 | 183億8116万 | +6.05% | 11.34 | 1.05 |
01/06 | 1,014 | 1,014 | 975 | 975 | -3.18% | 6,800 | 179億3957万 | +3.61% | 11.06 | 1.03 |
2013 |
12/30 | 940 | 1,014 | 940 | 1,007 | +7.36% | 19,300 | 185億2836万 | +7.01% | 11.43 | 1.06 |
12/27 | 945 | 945 | 915 | 938 | +0.11% | 15,300 | 172億5879万 | -0.21% | 10.64 | 0.99 |
12/26 | 905 | 938 | 904 | 937 | +4.23% | 9,000 | 172億4039万 | -0.64% | 10.63 | 0.99 |
12/25 | 893 | 906 | 883 | 899 | -1.32% | 49,400 | 165億4120万 | -4.97% | 10.2 | 0.95 |
12/24 | 902 | 911 | 898 | 911 | 0% | 37,600 | 167億6200万 | -4.11% | 10.34 | 0.96 |
12/20 | 896 | 920 | 896 | 911 | -1.19% | 42,400 | 167億6200万 | -4.51% | 10.34 | 0.96 |
12/19 | 920 | 925 | 910 | 922 | +0.44% | 20,800 | 169億6439万 | -3.66% | 10.46 | 0.97 |
12/18 | 916 | 922 | 910 | 918 | +0.33% | 10,000 | 168億9080万 | -4.38% | 10.42 | 0.97 |
12/17 | 903 | 931 | 903 | 915 | +0.55% | 4,500 | 168億3560万 | -4.98% | 10.38 | 0.96 |
12/16 | 924 | 940 | 910 | 910 | -1.52% | 12,000 | 167億4360万 | -5.7% | 10.33 | 0.96 |
12/13 | 921 | 940 | 916 | 924 | +1.09% | 7,100 | 170億119万 | -4.45% | 10.48 | 0.97 |
12/12 | 910 | 923 | 910 | 914 | -2.25% | 13,400 | 168億1720万 | -5.58% | 10.37 | 0.96 |
12/11 | 938 | 940 | 935 | 935 | -0.64% | 3,500 | 172億359万 | -3.51% | 10.61 | 0.98 |
12/10 | 953 | 953 | 941 | 941 | -0.21% | 2,500 | 173億1399万 | -2.99% | 10.68 | 0.99 |
12/09 | 950 | 950 | 935 | 943 | -0.74% | 16,800 | 173億5079万 | -2.78% | 10.7 | 0.99 |
12/06 | 921 | 950 | 911 | 950 | +1.6% | 4,600 | 174億7958万 | -2.06% | 10.78 | 1 |
12/05 | 908 | 950 | 908 | 935 | +1.63% | 15,300 | 172億359万 | -3.61% | 10.61 | 0.98 |
12/04 | 915 | 938 | 902 | 920 | -2.02% | 12,800 | 169億2760万 | -5.15% | 10.44 | 0.97 |
12/03 | 954 | 960 | 930 | 939 | -3.1% | 33,600 | 172億7719万 | -3.4% | 10.65 | 0.99 |
12/02 | 991 | 991 | 968 | 969 | -1.62% | 9,200 | 178億2917万 | -0.31% | 10.99 | 1.02 |
11/29 | 970 | 987 | 966 | 985 | 0% | 6,700 | 181億2357万 | +1.34% | 11.18 | 1.04 |
11/28 | 962 | 993 | 962 | 985 | +1.55% | 6,900 | 181億2357万 | +1.65% | 11.18 | 1.04 |
11/27 | 980 | 980 | 955 | 970 | -1.02% | 7,200 | 178億4757万 | +0.21% | 11.01 | 1.02 |
11/26 | 957 | 980 | 944 | 980 | +1.03% | 10,800 | 180億3157万 | +1.34% | 11.12 | 1.03 |
11/25 | 970 | 970 | 935 | 970 | -1.02% | 25,800 | 178億4757万 | +0.41% | 11.01 | 1.02 |
11/22 | 991 | 1,005 | 980 | 980 | -2.49% | 10,700 | 180億3157万 | +1.87% | 11.12 | 1.03 |
11/21 | 999 | 1,008 | 987 | 1,005 | -0.5% | 7,700 | 184億9156万 | +4.8% | 11.4 | 1.06 |
11/20 | 1,005 | 1,014 | 985 | 1,010 | -0.59% | 14,300 | 185億8356万 | +5.87% | 11.46 | 1.06 |
11/19 | 993 | 1,040 | 982 | 1,016 | +1.6% | 29,000 | 186億9395万 | +7.06% | 11.53 | 1.07 |
11/18 | 1,000 | 1,000 | 983 | 1,000 | +1.32% | 15,500 | 183億9956万 | +6.04% | 11.35 | 1.05 |
11/15 | 1,000 | 1,000 | 971 | 987 | -1.2% | 18,100 | 181億6037万 | +5.22% | 11.2 | 1.04 |
11/14 | 990 | 999 | 990 | 999 | +0.91% | 8,000 | 183億8116万 | +7.07% | 11.34 | 1.05 |
11/13 | 950 | 990 | 950 | 990 | +1.02% | 30,800 | 182億1557万 | +6.8% | 11.23 | 1.04 |
11/12 | 942 | 990 | 934 | 980 | +3.16% | 41,900 | 180億3157万 | +6.41% | 11.12 | 1.03 |
11/11 | 954 | 954 | 928 | 950 | -0.42% | 10,500 | 174億7958万 | +3.71% | 10.78 | 1 |
11/08 | 938 | 955 | 938 | 954 | +1.71% | 10,900 | 175億5318万 | +4.61% | 10.82 | 1 |
11/07 | 945 | 945 | 921 | 938 | -0.85% | 7,500 | 172億5879万 | +3.19% | 10.64 | 0.99 |
11/06 | 960 | 962 | 937 | 946 | -1.46% | 14,600 | 174億598万 | +4.3% | 10.73 | 0.99 |
11/05 | 947 | 960 | 920 | 960 | +2.13% | 49,400 | 176億6358万 | +6.19% | 10.89 | 1.01 |
11/01 | 945 | 960 | 940 | 940 | +0.32% | 38,600 | 172億9559万 | +4.21% | 10.67 | 0.99 |
10/31 | 929 | 941 | 925 | 937 | -0.64% | 9,100 | 172億4039万 | +4.11% | 10.63 | 0.99 |
10/30 | 960 | 960 | 930 | 943 | -2.78% | 10,100 | 173億5079万 | +5.01% | 10.7 | 0.99 |
10/29 | 935 | 970 | 910 | 970 | +3.19% | 35,000 | 178億4757万 | +8.26% | 11.01 | 1.02 |
10/28 | 920 | 940 | 890 | 940 | -2.59% | 68,400 | 172億9559万 | +5.38% | 10.67 | 0.99 |
10/25 | 938 | 965 | 926 | 965 | +4.78% | 23,500 | 177億5558万 | +8.43% | 10.95 | 1.01 |
10/24 | 918 | 939 | 891 | 921 | -1.71% | 30,000 | 169億4600万 | +3.83% | 10.45 | 0.97 |
10/23 | 950 | 960 | 927 | 937 | -1.26% | 11,600 | 172億4039万 | +5.64% | 10.63 | 0.99 |
10/22 | 950 | 960 | 936 | 949 | -0.42% | 17,200 | 174億6118万 | +7.35% | 10.77 | 1 |
10/21 | 905 | 955 | 900 | 953 | +6.96% | 28,000 | 175億3478万 | +8.3% | 10.81 | 1 |
10/18 | 880 | 894 | 877 | 891 | +0.91% | 4,700 | 163億9401万 | +1.71% | 10.11 | 0.94 |
10/17 | 873 | 887 | 873 | 883 | +0.34% | 6,400 | 162億4681万 | +0.8% | 10.02 | 0.93 |
10/16 | 876 | 886 | 865 | 880 | -1.12% | 13,500 | 161億9161万 | +0.57% | 9.99 | 0.93 |
10/15 | 880 | 895 | 872 | 890 | +1.37% | 10,500 | 163億7561万 | +1.83% | 10.1 | 0.94 |
10/11 | 870 | 878 | 870 | 878 | -0.34% | 500 | 161億5481万 | +0.69% | 9.96 | 0.92 |
10/10 | 880 | 882 | 867 | 881 | +3.65% | 2,500 | 162億1001万 | +1.15% | 10 | 0.93 |
10/09 | 843 | 860 | 843 | 850 | +0.83% | 3,700 | 156億3963万 | -2.19% | 9.64 | 0.89 |
10/08 | 831 | 843 | 831 | 843 | -0.12% | 5,300 | 155億1083万 | -2.99% | 9.57 | 0.89 |
10/07 | 878 | 880 | 836 | 844 | -1.06% | 5,700 | 155億2923万 | -2.88% | 9.58 | 0.89 |
10/04 | 851 | 860 | 851 | 853 | -1.16% | 1,400 | 156億9482万 | -1.84% | 9.68 | 0.9 |
10/03 | 872 | 872 | 861 | 863 | -0.92% | 1,600 | 158億7882万 | -0.69% | 9.79 | 0.91 |
10/02 | 868 | 885 | 864 | 871 | -0.46% | 11,300 | 160億2602万 | +0.35% | 9.88 | 0.92 |
10/01 | 878 | 880 | 872 | 875 | -1.69% | 1,700 | 160億9962万 | +0.92% | 9.93 | 0.92 |
09/30 | 878 | 890 | 870 | 890 | -0.56% | 9,600 | 163億7561万 | +2.89% | 10.1 | 0.94 |
09/27 | 880 | 895 | 880 | 895 | +0.22% | 4,100 | 164億6761万 | +3.83% | 10.16 | 0.94 |
09/26 | 865 | 893 | 852 | 893 | +0.34% | 7,300 | 164億3081万 | +3.84% | 10.13 | 0.94 |
09/25 | 889 | 890 | 870 | 890 | +0.23% | 2,400 | 163億7561万 | +3.73% | 10.1 | 0.94 |
09/24 | 881 | 888 | 881 | 888 | -0.11% | 34,100 | 163億3881万 | +3.74% | 10.08 | 0.93 |
09/20 | 889 | 889 | 871 | 889 | 0% | 2,400 | 163億5721万 | +3.98% | 10.09 | 0.93 |
09/19 | 877 | 890 | 866 | 889 | 0% | 4,900 | 163億5721万 | +4.1% | 10.09 | 0.93 |
09/18 | 900 | 900 | 881 | 889 | -1.22% | 2,000 | 163億5721万 | +4.22% | 10.09 | 0.93 |
09/17 | 853 | 912 | 853 | 900 | +3.69% | 39,800 | 165億5960万 | +5.63% | 10.21 | 0.95 |
09/13 | 856 | 870 | 854 | 868 | +1.4% | 3,300 | 159億7082万 | +2.24% | 9.85 | 0.91 |
09/12 | 874 | 874 | 852 | 856 | -0.81% | 3,400 | 157億5002万 | +0.82% | 9.71 | 0.9 |
09/11 | 865 | 865 | 854 | 863 | -0.58% | 2,400 | 158億7882万 | +1.65% | 9.79 | 0.91 |
09/10 | 870 | 870 | 851 | 868 | -0.23% | 4,200 | 159億7082万 | +2.24% | 9.85 | 0.91 |
09/09 | 861 | 879 | 861 | 870 | +2.23% | 16,100 | 160億762万 | +2.47% | 9.87 | 0.91 |
09/06 | 846 | 851 | 846 | 851 | +1.31% | 1,600 | 156億5803万 | +0.12% | 9.66 | 0.89 |
09/05 | 839 | 847 | 837 | 840 | -0.83% | 17,700 | 154億5563万 | -1.18% | 9.53 | 0.88 |