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, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,045 | 1,073 | 1,045 | 1,063 | +1.72% | 606,000 | 663億 | +8.42% | 9.71 | 1.08 |
| 03/28 | 1,012 | 1,053 | 996 | 1,045 | +2.55% | 824,200 | 651億7680万 | +7.02% | 9.55 | 1.06 |
| 03/27 | 972 | 1,030 | 971 | 1,019 | +4.95% | 1,096,200 | 635億5440万 | +4.68% | 9.31 | 1.04 |
| 03/26 | 981 | 983 | 959 | 971 | -2.07% | 529,800 | 605億5920万 | -0.15% | 8.87 | 0.99 |
| 03/25 | 965 | 994 | 946 | 991 | +3.18% | 599,600 | 618億3840万 | +1.85% | 9.06 | 1.01 |
| 03/24 | 939 | 983 | 939 | 961 | +2.34% | 481,600 | 599億3520万 | -1.18% | 8.78 | 0.98 |
| 03/20 | 959 | 978 | 938 | 939 | -0.74% | 171,200 | 585億6240万 | -3.35% | 8.58 | 0.95 |
| 03/19 | 943 | 958 | 937 | 946 | +1.29% | 190,200 | 589億9920万 | -2.83% | 8.64 | 0.96 |
| 03/18 | 936 | 948 | 930 | 934 | +1.91% | 200,800 | 582億5040万 | -4.26% | 8.53 | 0.95 |
| 03/17 | 928 | 945 | 916 | 916 | -3.12% | 202,000 | 571億5840万 | -6.15% | 8.37 | 0.93 |
| 03/14 | 959 | 965 | 942 | 946 | -2.68% | 352,000 | 589億9920万 | -3.42% | 8.64 | 0.96 |
| 03/13 | 967 | 985 | 967 | 972 | +0.47% | 149,200 | 606億2160万 | -0.77% | 8.88 | 0.99 |
| 03/12 | 1,001 | 1,001 | 962 | 967 | -3.54% | 378,800 | 603億4080万 | -1.23% | 8.84 | 0.98 |
| 03/11 | 992 | 1,005 | 984 | 1,003 | +1.42% | 160,200 | 625億5600万 | +2.51% | 9.16 | 1.02 |
| 03/10 | 986 | 993 | 976 | 989 | +0.25% | 113,600 | 616億8240万 | +1.07% | 9.03 | 1.01 |
| 03/07 | 988 | 992 | 973 | 986 | -0.1% | 190,000 | 615億2640万 | +0.72% | 9.01 | 1 |
| 03/06 | 975 | 991 | 970 | 987 | +1.33% | 172,200 | 615億8880万 | +0.61% | 9.02 | 1 |
| 03/05 | 994 | 1,000 | 971 | 974 | -0.97% | 179,200 | 607億7760万 | -1.02% | 8.9 | 0.99 |
| 03/04 | 955 | 987 | 955 | 984 | +1.29% | 134,600 | 613億7040万 | -0.25% | 8.99 | 1 |
| 03/03 | 992 | 994 | 954 | 971 | -4.19% | 435,200 | 605億9040万 | -1.72% | 8.87 | 0.99 |
| 02/28 | 1,003 | 1,014 | 983 | 1,014 | +1.65% | 475,600 | 632億4240万 | +2.17% | 9.26 | 1.03 |
| 02/27 | 981 | 1,005 | 977 | 997 | +1.48% | 364,600 | 622億1280万 | +0.3% | 9.11 | 1.01 |
| 02/26 | 976 | 1,004 | 974 | 983 | -0.3% | 261,000 | 613億800万 | -1.45% | 8.98 | 1 |
| 02/25 | 975 | 990 | 969 | 986 | +2.02% | 261,800 | 614億9520万 | -1.65% | 9.01 | 1 |
| 02/24 | 965 | 997 | 961 | 966 | -0.62% | 297,400 | 602億7840万 | -4.17% | 8.83 | 0.98 |
| 02/21 | 960 | 988 | 960 | 972 | +1.3% | 196,400 | 606億5280万 | -4.24% | 8.88 | 0.99 |
| 02/20 | 984 | 984 | 956 | 960 | -3.13% | 142,400 | 598億7280万 | -6.3% | 8.77 | 0.98 |
| 02/19 | 995 | 1,008 | 987 | 991 | -0.1% | 245,200 | 618億720万 | -3.93% | 9.05 | 1.01 |
| 02/18 | 960 | 998 | 958 | 992 | +2.96% | 187,800 | 618億6960万 | -4.39% | 9.06 | 1.01 |
| 02/17 | 953 | 972 | 944 | 963 | +1% | 150,600 | 600億9120万 | -7.67% | 8.8 | 0.98 |
| 02/14 | 970 | 982 | 941 | 954 | -2.15% | 361,600 | 594億9840万 | -9.19% | 8.71 | 0.97 |
| 02/13 | 992 | 997 | 973 | 975 | -1.57% | 151,000 | 608億880万 | -7.89% | 8.91 | 0.99 |
| 02/12 | 987 | 998 | 983 | 990 | +1.8% | 258,600 | 617億7600万 | -6.87% | 9.05 | 1.01 |
| 02/10 | 995 | 995 | 969 | 973 | -1.07% | 228,000 | 606億8400万 | -9.03% | 8.89 | 0.99 |
| 02/07 | 975 | 991 | 966 | 983 | +2.45% | 218,000 | 613億3920万 | -8.64% | 8.98 | 1 |
| 02/06 | 975 | 995 | 953 | 960 | -0.62% | 208,000 | 598億7280万 | -11.24% | 8.77 | 0.98 |
| 02/05 | 960 | 978 | 943 | 966 | +2.17% | 391,800 | 602億4720万 | -11.26% | 8.82 | 0.98 |
| 02/04 | 960 | 980 | 945 | 945 | -5.17% | 430,200 | 589億6800万 | -13.54% | 8.64 | 0.96 |
| 02/03 | 1,008 | 1,018 | 985 | 997 | -1.24% | 403,600 | 621億8160万 | -9.41% | 9.11 | 1.01 |
| 01/31 | 1,044 | 1,045 | 1,006 | 1,009 | -2.89% | 611,600 | 629億6160万 | -8.61% | 9.22 | 1.03 |
| 01/30 | 1,043 | 1,045 | 1,031 | 1,039 | -2.44% | 306,000 | 648億3360万 | -6.31% | 9.5 | 1.06 |
| 01/29 | 1,034 | 1,067 | 1,031 | 1,065 | +3.65% | 402,200 | 664億5600万 | -4.23% | 9.73 | 1.08 |
| 01/28 | 1,045 | 1,048 | 1,028 | 1,028 | -0.96% | 303,200 | 641億1600万 | -7.68% | 9.39 | 1.05 |
| 01/27 | 1,030 | 1,046 | 1,026 | 1,038 | -2.03% | 453,400 | 647億4000万 | -7.12% | 9.48 | 1.06 |
| 01/24 | 1,056 | 1,070 | 1,050 | 1,059 | -0.8% | 610,200 | 660億8160万 | -5.45% | 9.68 | 1.08 |
| 01/23 | 1,070 | 1,072 | 1,045 | 1,068 | -0.51% | 1,047,200 | 666億1200万 | -4.77% | 9.76 | 1.09 |
| 01/22 | 1,087 | 1,087 | 1,067 | 1,073 | -3.51% | 1,368,000 | 669億5520万 | -4.37% | 9.81 | 1.09 |
| 01/21 | 1,126 | 1,131 | 1,108 | 1,112 | -1.11% | 596,000 | 693億8880万 | -0.98% | 10.16 | 1.13 |
| 01/20 | 1,162 | 1,162 | 1,119 | 1,125 | -2.6% | 764,400 | 701億6880万 | +0.22% | 10.28 | 1.14 |
| 01/17 | 1,179 | 1,179 | 1,131 | 1,155 | -2.04% | 671,000 | 720億4080万 | +3.17% | 10.55 | 1.17 |
| 01/16 | 1,160 | 1,190 | 1,151 | 1,179 | +2.21% | 513,000 | 735億3840万 | +5.7% | 10.77 | 1.2 |
| 01/15 | 1,155 | 1,158 | 1,143 | 1,153 | +2.95% | 265,800 | 719億4720万 | +3.78% | 10.54 | 1.17 |
| 01/14 | 1,140 | 1,140 | 1,115 | 1,120 | -3.36% | 422,000 | 698億8800万 | +0.99% | 10.24 | 1.14 |
| 01/10 | 1,133 | 1,160 | 1,126 | 1,159 | +2.29% | 458,400 | 723億2160万 | +4.51% | 10.59 | 1.18 |
| 01/09 | 1,140 | 1,140 | 1,122 | 1,133 | -0.74% | 269,800 | 706億9920万 | +2.35% | 10.35 | 1.15 |
| 01/08 | 1,125 | 1,144 | 1,125 | 1,142 | +2.38% | 355,000 | 712億2960万 | +3.12% | 10.43 | 1.16 |
| 01/07 | 1,139 | 1,139 | 1,115 | 1,115 | -2.45% | 225,600 | 695億7600万 | +0.81% | 10.19 | 1.13 |
| 01/06 | 1,145 | 1,147 | 1,124 | 1,143 | +0.53% | 331,600 | 713億2320万 | +3.25% | 10.45 | 1.16 |
| 2013 |
| 12/30 | 1,124 | 1,145 | 1,124 | 1,137 | +1.43% | 243,400 | 709億4880万 | +2.71% | 10.39 | 1.16 |
| 12/27 | 1,117 | 1,123 | 1,109 | 1,121 | +0.4% | 184,000 | 699億5040万 | +1.36% | 10.24 | 1.14 |
| 12/26 | 1,110 | 1,126 | 1,110 | 1,117 | +0.63% | 182,800 | 696億6960万 | +0.95% | 10.2 | 1.14 |
| 12/25 | 1,110 | 1,112 | 1,100 | 1,110 | -0.49% | 265,400 | 692億3280万 | +0.23% | 10.14 | 1.13 |
| 12/24 | 1,099 | 1,125 | 1,095 | 1,115 | +1.27% | 777,400 | 695億7600万 | +0.54% | 10.19 | 1.13 |
| 12/20 | 1,097 | 1,107 | 1,085 | 1,101 | -1.21% | 270,600 | 687億240万 | -0.81% | 10.06 | 1.12 |
| 12/19 | 1,125 | 1,133 | 1,110 | 1,115 | 0% | 195,000 | 695億4480万 | +0.22% | 10.19 | 1.13 |
| 12/18 | 1,105 | 1,115 | 1,101 | 1,115 | +0.72% | 136,000 | 695億4480万 | +0.13% | 10.19 | 1.13 |
| 12/17 | 1,110 | 1,118 | 1,102 | 1,107 | -0.41% | 173,000 | 690億4560万 | -0.67% | 10.11 | 1.13 |
| 12/16 | 1,121 | 1,122 | 1,100 | 1,111 | -0.45% | 433,400 | 693億2640万 | -0.27% | 10.15 | 1.13 |
| 12/13 | 1,100 | 1,123 | 1,099 | 1,116 | +2.01% | 570,600 | 696億3840万 | +0.27% | 10.2 | 1.14 |
| 12/12 | 1,089 | 1,099 | 1,044 | 1,094 | +0.23% | 491,000 | 682億6560万 | -1.62% | 10 | 1.11 |
| 12/11 | 1,090 | 1,095 | 1,073 | 1,092 | +0.46% | 233,000 | 681億960万 | -1.76% | 9.97 | 1.11 |
| 12/10 | 1,089 | 1,090 | 1,069 | 1,087 | +0.42% | 325,800 | 677億9760万 | -2.21% | 9.93 | 1.11 |
| 12/09 | 1,070 | 1,082 | 1,070 | 1,082 | +3.2% | 276,200 | 675億1680万 | -2.7% | 9.89 | 1.1 |
| 12/06 | 1,053 | 1,061 | 1,045 | 1,049 | -1.5% | 617,000 | 654億2640万 | -5.8% | 9.58 | 1.07 |
| 12/05 | 1,075 | 1,085 | 1,064 | 1,065 | -2.11% | 369,000 | 664億2480万 | -4.7% | 9.73 | 1.08 |
| 12/04 | 1,102 | 1,102 | 1,082 | 1,088 | -1.72% | 274,800 | 678億6000万 | -3.33% | 9.94 | 1.11 |
| 12/03 | 1,111 | 1,118 | 1,105 | 1,107 | +0.05% | 265,200 | 690億4560万 | -2.25% | 10.11 | 1.13 |
| 12/02 | 1,123 | 1,125 | 1,104 | 1,106 | -1.34% | 325,800 | 690億1440万 | -2.9% | 10.11 | 1.13 |
| 11/29 | 1,119 | 1,134 | 1,118 | 1,121 | +0.31% | 203,600 | 699億5040万 | -2.01% | 10.24 | 1.14 |
| 11/28 | 1,126 | 1,141 | 1,117 | 1,118 | -0.45% | 300,600 | 697億3200万 | -2.83% | 10.21 | 1.14 |
| 11/27 | 1,131 | 1,145 | 1,118 | 1,123 | -1.84% | 406,000 | 700億4400万 | -2.81% | 10.26 | 1.14 |
| 11/26 | 1,137 | 1,146 | 1,130 | 1,144 | +0.84% | 338,000 | 713億5440万 | -1.51% | 10.45 | 1.16 |
| 11/25 | 1,127 | 1,134 | 1,121 | 1,134 | +1.48% | 269,400 | 707億6160万 | -2.74% | 10.36 | 1.15 |
| 11/22 | 1,125 | 1,133 | 1,114 | 1,118 | +0.09% | 495,400 | 697億3200万 | -4.49% | 10.21 | 1.14 |
| 11/21 | 1,116 | 1,119 | 1,098 | 1,117 | -2.66% | 1,411,400 | 696億6960万 | -4.98% | 10.2 | 1.14 |
| 11/20 | 1,155 | 1,163 | 1,138 | 1,147 | -0.61% | 350,600 | 715億7280万 | -2.8% | 10.48 | 1.17 |
| 11/19 | 1,155 | 1,163 | 1,146 | 1,154 | -0.13% | 391,400 | 720億960万 | -2.53% | 10.55 | 1.17 |
| 11/18 | 1,145 | 1,162 | 1,141 | 1,156 | +1.76% | 609,000 | 721億320万 | -2.74% | 10.56 | 1.18 |
| 11/15 | 1,150 | 1,163 | 1,131 | 1,136 | -0.22% | 731,800 | 708億5520万 | -4.66% | 10.38 | 1.16 |
| 11/14 | 1,152 | 1,153 | 1,121 | 1,138 | -0.22% | 695,600 | 710億1120万 | -4.69% | 10.4 | 1.16 |
| 11/13 | 1,122 | 1,143 | 1,117 | 1,141 | +2.06% | 516,800 | 711億6720万 | -4.56% | 10.42 | 1.16 |
| 11/12 | 1,094 | 1,125 | 1,094 | 1,118 | +2.76% | 449,600 | 697億3200万 | -6.56% | 10.21 | 1.14 |
| 11/11 | 1,091 | 1,107 | 1,082 | 1,088 | +0.65% | 456,000 | 678億6000万 | -9.3% | 9.94 | 1.11 |
| 11/08 | 1,065 | 1,104 | 1,063 | 1,081 | +0.28% | 620,600 | 674億2320万 | -10.26% | 9.87 | 1.1 |
| 11/07 | 1,087 | 1,097 | 1,063 | 1,078 | -1.73% | 747,800 | 672億3600万 | -10.88% | 9.85 | 1.1 |
| 11/06 | 1,091 | 1,108 | 1,088 | 1,097 | +0.32% | 513,400 | 684億2160万 | -9.83% | 10.02 | 1.12 |
| 11/05 | 1,105 | 1,107 | 1,078 | 1,093 | -1.53% | 619,400 | 682億320万 | -10.56% | 9.99 | 1.11 |
| 11/01 | 1,150 | 1,150 | 1,093 | 1,110 | -3.98% | 1,052,000 | 692億6400万 | -9.76% | 10.14 | 1.13 |
| 10/31 | 1,174 | 1,192 | 1,138 | 1,156 | -9.33% | 1,447,800 | 721億3440万 | -6.55% | 10.56 | 1.18 |
| 10/30 | 1,272 | 1,280 | 1,224 | 1,275 | +1.27% | 375,600 | 795億6000万 | +2.74% | 11.65 | 1.3 |
