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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 715 | 720 | 710 | 715 | 0% | 36,000 | 110億6623万 | +3.77% | 6.18 | 1.3 |
| 03/28 | 710 | 720 | 695 | 715 | +2.14% | 37,800 | 110億6623万 | +3.92% | 6.18 | 1.3 |
| 03/27 | 680 | 710 | 670 | 700 | +1.45% | 53,600 | 108億3408万 | +1.89% | 6.05 | 1.27 |
| 03/26 | 700 | 700 | 680 | 690 | -1.43% | 46,800 | 106億7930万 | +0.29% | 5.97 | 1.25 |
| 03/25 | 675 | 700 | 670 | 700 | +4.48% | 105,200 | 108億3408万 | +1.45% | 6.05 | 1.27 |
| 03/24 | 635 | 675 | 630 | 670 | +5.51% | 75,000 | 103億6976万 | -3.18% | 5.79 | 1.21 |
| 03/20 | 665 | 665 | 630 | 635 | -4.51% | 88,600 | 98億2805万 | -8.5% | 5.49 | 1.15 |
| 03/19 | 680 | 680 | 655 | 665 | -0.75% | 38,200 | 102億9237万 | -4.73% | 5.75 | 1.21 |
| 03/18 | 670 | 680 | 670 | 670 | +1.52% | 40,400 | 103億6976万 | -4.56% | 5.79 | 1.21 |
| 03/17 | 680 | 685 | 660 | 660 | -2.22% | 50,400 | 102億1499万 | -6.52% | 5.71 | 1.2 |
| 03/14 | 675 | 685 | 670 | 675 | -2.88% | 84,400 | 104億4714万 | -4.93% | 5.84 | 1.22 |
| 03/13 | 700 | 705 | 690 | 695 | -0.71% | 40,200 | 107億5669万 | -2.39% | 6.01 | 1.26 |
| 03/12 | 715 | 720 | 700 | 700 | -2.1% | 45,400 | 108億3408万 | -1.69% | 6.05 | 1.27 |
| 03/11 | 730 | 730 | 705 | 715 | -0.69% | 92,000 | 110億6623万 | +0.7% | 6.18 | 1.3 |
| 03/10 | 700 | 720 | 700 | 720 | +2.86% | 208,200 | 111億4362万 | +1.27% | 6.23 | 1.3 |
| 03/07 | 700 | 710 | 685 | 700 | +1.45% | 93,800 | 108億3408万 | -1.69% | 6.05 | 1.27 |
| 03/06 | 675 | 690 | 675 | 690 | +0.73% | 40,400 | 106億7930万 | -3.5% | 5.97 | 1.25 |
| 03/05 | 680 | 710 | 680 | 685 | +3.01% | 104,800 | 106億192万 | -4.73% | 5.92 | 1.24 |
| 03/04 | 655 | 670 | 650 | 665 | 0% | 45,000 | 102億9237万 | -8.02% | 5.75 | 1.21 |
| 03/03 | 675 | 675 | 645 | 665 | -2.92% | 123,200 | 102億9237万 | -8.65% | 5.75 | 1.21 |
| 02/28 | 695 | 695 | 680 | 685 | -0.72% | 75,000 | 106億192万 | -6.68% | 5.92 | 1.24 |
| 02/27 | 695 | 705 | 690 | 690 | -1.43% | 60,800 | 106億7930万 | -6.76% | 5.97 | 1.25 |
| 02/26 | 710 | 715 | 690 | 700 | -1.41% | 138,200 | 108億3408万 | -6.17% | 6.05 | 1.27 |
| 02/25 | 720 | 720 | 710 | 710 | 0% | 50,600 | 109億8885万 | -5.46% | 6.14 | 1.29 |
| 02/24 | 705 | 715 | 695 | 710 | +1.43% | 63,800 | 109億8885万 | -6.21% | 6.14 | 1.29 |
| 02/21 | 700 | 710 | 695 | 700 | +1.45% | 85,200 | 108億3408万 | -8.14% | 6.05 | 1.27 |
| 02/20 | 710 | 715 | 690 | 690 | -4.17% | 219,400 | 106億7930万 | -9.92% | 5.97 | 1.25 |
| 02/19 | 745 | 760 | 715 | 720 | -3.36% | 138,400 | 111億4362万 | -6.61% | 6.23 | 1.3 |
| 02/18 | 735 | 750 | 730 | 745 | +0.68% | 70,800 | 115億3055万 | -3.87% | 6.44 | 1.35 |
| 02/17 | 735 | 740 | 700 | 740 | +2.78% | 99,000 | 114億5317万 | -5.01% | 6.4 | 1.34 |
| 02/14 | 740 | 740 | 695 | 720 | -1.37% | 198,000 | 111億4362万 | -8.05% | 6.23 | 1.3 |
| 02/13 | 765 | 775 | 730 | 730 | -4.58% | 154,000 | 112億9839万 | -7.48% | 6.31 | 1.32 |
| 02/12 | 770 | 780 | 755 | 765 | -0.65% | 68,000 | 118億4010万 | -3.65% | 6.62 | 1.39 |
| 02/10 | 785 | 785 | 765 | 770 | +0.65% | 132,800 | 119億1748万 | -3.51% | 6.66 | 1.4 |
| 02/07 | 740 | 780 | 740 | 765 | +5.52% | 240,200 | 118億4010万 | -4.61% | 6.62 | 1.39 |
| 02/06 | 690 | 745 | 685 | 725 | +5.07% | 159,600 | 112億2101万 | -9.83% | 6.27 | 1.31 |
| 02/05 | 690 | 710 | 670 | 690 | +3.76% | 197,000 | 106億7930万 | -14.5% | 5.97 | 1.25 |
| 02/04 | 675 | 690 | 655 | 665 | -7.64% | 242,600 | 102億9237万 | -17.9% | 5.75 | 1.21 |
| 02/03 | 745 | 755 | 715 | 720 | -5.26% | 124,800 | 111億4362万 | -11.33% | 6.23 | 1.3 |
| 01/31 | 770 | 775 | 745 | 760 | -0.65% | 101,400 | 117億6271万 | -6.4% | 6.57 | 1.38 |
| 01/30 | 780 | 785 | 755 | 765 | -4.38% | 236,000 | 118億4010万 | -5.67% | 6.62 | 1.39 |
| 01/29 | 790 | 800 | 785 | 800 | +2.56% | 100,800 | 123億8180万 | -1.23% | 6.92 | 1.45 |
| 01/28 | 795 | 810 | 780 | 780 | -1.27% | 98,400 | 120億7226万 | -3.35% | 6.75 | 1.41 |
| 01/27 | 800 | 805 | 790 | 790 | -3.07% | 180,400 | 122億2703万 | -1.86% | 6.83 | 1.43 |
| 01/24 | 815 | 820 | 810 | 815 | -1.81% | 101,200 | 126億1396万 | +1.37% | 7.05 | 1.48 |
| 01/23 | 845 | 855 | 830 | 830 | -0.6% | 114,400 | 128億4612万 | +3.49% | 7.18 | 1.5 |
| 01/22 | 845 | 845 | 830 | 835 | -0.6% | 80,000 | 129億2351万 | +4.24% | 7.22 | 1.51 |
| 01/21 | 845 | 845 | 835 | 840 | -1.18% | 111,000 | 130億89万 | +5.26% | 7.26 | 1.52 |
| 01/20 | 840 | 855 | 835 | 850 | +1.19% | 123,200 | 131億5566万 | +6.92% | 7.35 | 1.54 |
| 01/17 | 815 | 855 | 805 | 840 | +4.35% | 325,800 | 130億89万 | +5.93% | 7.26 | 1.52 |
| 01/16 | 830 | 830 | 805 | 805 | -1.83% | 105,200 | 124億5919万 | +1.64% | 6.96 | 1.46 |
| 01/15 | 835 | 840 | 815 | 820 | 0% | 109,800 | 126億9135万 | +3.4% | 7.09 | 1.49 |
| 01/14 | 815 | 835 | 805 | 820 | -1.8% | 156,800 | 126億9135万 | +3.4% | 7.09 | 1.49 |
| 01/10 | 840 | 845 | 830 | 835 | -0.6% | 215,000 | 129億2351万 | +5.03% | 7.22 | 1.51 |
| 01/09 | 860 | 860 | 835 | 840 | -2.89% | 170,400 | 130億89万 | +5.53% | 7.26 | 1.52 |
| 01/08 | 870 | 880 | 855 | 865 | +0.58% | 316,400 | 133億8782万 | +8.81% | 7.48 | 1.57 |
| 01/07 | 865 | 890 | 855 | 860 | -0.58% | 413,800 | 133億1044万 | +8.45% | 7.44 | 1.56 |
| 01/06 | 870 | 880 | 850 | 865 | -1.14% | 487,600 | 133億8782万 | +9.22% | 7.48 | 1.57 |
| 2013 |
| 12/30 | 815 | 885 | 810 | 875 | +8.02% | 820,600 | 135億4260万 | +10.62% | 7.57 | 1.59 |
| 12/27 | 795 | 810 | 775 | 810 | +1.89% | 333,000 | 125億3657万 | +2.27% | 7 | 1.47 |
| 12/26 | 780 | 810 | 775 | 795 | +3.25% | 424,400 | 123億442万 | 0% | 6.87 | 1.44 |
| 12/25 | 700 | 780 | 700 | 770 | +7.69% | 681,000 | 119億1748万 | -3.75% | 6.66 | 1.4 |
| 12/24 | 730 | 740 | 705 | 715 | -2.05% | 303,400 | 110億6623万 | -11.4% | 6.18 | 1.3 |
| 12/20 | 730 | 740 | 725 | 730 | 0% | 184,000 | 112億9839万 | -10.43% | 6.31 | 1.32 |
| 12/19 | 735 | 735 | 725 | 730 | +0.69% | 106,600 | 112億9839万 | -11.41% | 6.31 | 1.32 |
| 12/18 | 730 | 740 | 725 | 725 | -1.36% | 158,400 | 112億2101万 | -12.86% | 6.27 | 1.31 |
| 12/17 | 735 | 755 | 715 | 735 | 0% | 288,800 | 113億7578万 | -12.5% | 6.36 | 1.33 |
| 12/16 | 750 | 760 | 730 | 735 | -3.92% | 303,000 | 113億7578万 | -13.33% | 6.36 | 1.33 |
| 12/13 | 765 | 780 | 755 | 765 | -0.65% | 226,800 | 118億4010万 | -10.74% | 6.62 | 1.39 |
| 12/12 | 790 | 810 | 770 | 770 | -3.14% | 383,200 | 119億1748万 | -11.09% | 6.66 | 1.4 |
| 12/11 | 750 | 805 | 750 | 795 | +5.3% | 636,000 | 123億442万 | -8.83% | 6.87 | 1.44 |
| 12/10 | 765 | 765 | 745 | 755 | -3.21% | 330,600 | 116億8533万 | -14.11% | 6.53 | 1.37 |
| 12/09 | 795 | 800 | 770 | 780 | -1.89% | 310,600 | 120億7226万 | -11.36% | 6.75 | 1.41 |
| 12/06 | 800 | 810 | 785 | 795 | -1.24% | 294,000 | 123億442万 | -9.66% | 6.87 | 1.44 |
| 12/05 | 820 | 840 | 805 | 805 | -2.42% | 255,800 | 124億5919万 | -8.63% | 6.96 | 1.46 |
| 12/04 | 830 | 830 | 815 | 825 | -1.79% | 217,200 | 127億6873万 | -6.36% | 7.13 | 1.5 |
| 12/03 | 850 | 850 | 835 | 840 | -1.18% | 199,400 | 130億89万 | -4.65% | 7.26 | 1.52 |
| 12/02 | 850 | 865 | 845 | 850 | -1.16% | 280,000 | 131億5566万 | -3.08% | 7.35 | 1.54 |
| 11/29 | 820 | 860 | 820 | 860 | +4.88% | 554,200 | 133億1044万 | -1.26% | 7.44 | 1.56 |
| 11/28 | 815 | 825 | 805 | 820 | 0% | 268,600 | 126億9135万 | -5.2% | 7.09 | 1.49 |
| 11/27 | 830 | 840 | 815 | 820 | -2.96% | 308,800 | 126億9135万 | -4.65% | 7.09 | 1.49 |
| 11/26 | 830 | 860 | 830 | 845 | +0.6% | 521,600 | 130億7828万 | -1.05% | 7.31 | 1.53 |
| 11/25 | 870 | 875 | 820 | 840 | -4.55% | 719,400 | 130億89万 | -0.83% | 7.26 | 1.52 |
| 11/22 | 890 | 895 | 865 | 880 | -2.76% | 727,000 | 136億1998万 | +4.76% | 7.61 | 1.59 |
| 11/21 | 920 | 925 | 880 | 905 | -1.63% | 555,800 | 140億691万 | +9.04% | 7.83 | 1.64 |
| 11/20 | 930 | 935 | 915 | 920 | -1.08% | 327,400 | 142億3907万 | +12.33% | 7.96 | 1.67 |
| 11/19 | 930 | 955 | 925 | 930 | 0% | 812,600 | 143億9385万 | +15.1% | 8.04 | 1.69 |
| 11/18 | 935 | 940 | 925 | 930 | -0.53% | 468,600 | 143億9385万 | +16.83% | 8.04 | 1.69 |
| 11/15 | 950 | 955 | 930 | 935 | -0.53% | 1,045,800 | 144億7123万 | +19.26% | 8.09 | 1.69 |
| 11/14 | 925 | 955 | 920 | 940 | +1.08% | 1,657,600 | 145億4862万 | +21.6% | 8.13 | 1.7 |
| 11/13 | 935 | 935 | 915 | 930 | -1.06% | 1,011,800 | 143億9385万 | +22.21% | 8.04 | 1.69 |
| 11/12 | 935 | 965 | 920 | 940 | -1.05% | 2,977,400 | 145億4862万 | +25.84% | 8.13 | 1.7 |
| 11/11 | 950 | 970 | 900 | 950 | -3.55% | 5,856,200 | 147億339万 | +29.25% | 8.22 | 1.72 |
| 11/08 | 925 | 1,005 | 915 | 985 | +5.91% | 5,950,600 | 152億4509万 | +36.24% | 8.52 | 1.79 |
| 11/07 | 965 | 1,005 | 905 | 930 | -3.13% | 18,325,400 | 143億9385万 | +30.8% | 8.04 | 1.69 |
| 11/06 | 830 | 1,030 | 800 | 960 | +23.08% | 40,483,800 | 148億5816万 | +36.95% | 8.3 | 1.74 |
| 11/05 | 790 | 795 | 770 | 780 | -1.27% | 361,000 | 120億7226万 | +12.72% | 6.75 | 1.41 |
| 11/01 | 825 | 825 | 755 | 790 | -1.86% | 813,800 | 122億2703万 | +14.49% | 6.83 | 1.43 |
| 10/31 | 825 | 850 | 790 | 805 | -0.62% | 1,405,400 | 124億5919万 | +17.01% | 6.96 | 1.46 |
| 10/30 | 830 | 855 | 790 | 810 | -2.41% | 2,459,400 | 125億3657万 | +18.42% | 7 | 1.47 |
