PER
2013/10/22～2014/03/31
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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 812 | 812 | 810 | 810 | +0.5% | 4,500 | 58億1781万 | -6.36% | 71.59 | 0.29 |
| 03/28 | 806 | 806 | 806 | 806 | -1.23% | 1,500 | 57億8908万 | -7.25% | 71.24 | 0.29 |
| 03/27 | 816 | 824 | 812 | 816 | -4.45% | 4,000 | 58億6090万 | -6.42% | 72.12 | 0.29 |
| 03/26 | 858 | 860 | 852 | 854 | 0% | 7,500 | 61億3384万 | -2.29% | 75.48 | 0.3 |
| 03/25 | 860 | 868 | 854 | 854 | -0.93% | 4,500 | 61億3384万 | -2.4% | 75.48 | 0.3 |
| 03/24 | 870 | 870 | 862 | 862 | -0.92% | 5,000 | 61億9130万 | -1.6% | 76.19 | 0.31 |
| 03/20 | 870 | 870 | 862 | 870 | 0% | 5,000 | 62億4876万 | -0.68% | 76.9 | 0.31 |
| 03/19 | 870 | 870 | 870 | 870 | -0.23% | 2,000 | 62億4876万 | -0.68% | 76.9 | 0.31 |
| 03/18 | 870 | 874 | 870 | 872 | +0.46% | 1,500 | 62億6312万 | -0.57% | 77.07 | 0.31 |
| 03/17 | 872 | 872 | 868 | 868 | -1.81% | 4,500 | 62億3439万 | -1.03% | 76.72 | 0.31 |
| 03/14 | 878 | 884 | 872 | 884 | +0.68% | 4,500 | 63億4931万 | +0.91% | 78.13 | 0.31 |
| 03/13 | 880 | 896 | 872 | 878 | -0.23% | 7,000 | 63億622万 | +0.34% | 77.6 | 0.31 |
| 03/12 | 880 | 880 | 870 | 880 | +0.92% | 11,000 | 63億2058万 | +0.69% | 77.78 | 0.31 |
| 03/11 | 872 | 880 | 872 | 872 | 0% | 5,000 | 62億6312万 | -0.23% | 77.07 | 0.31 |
| 03/10 | 868 | 896 | 868 | 872 | +0.46% | 10,500 | 62億6312万 | -0.23% | 77.07 | 0.31 |
| 03/07 | 870 | 890 | 866 | 868 | -0.23% | 24,500 | 62億3439万 | -0.8% | 76.72 | 0.31 |
| 03/06 | 870 | 876 | 870 | 870 | -0.46% | 2,000 | 62億4876万 | -0.91% | 76.9 | 0.31 |
| 03/05 | 870 | 874 | 870 | 874 | +0.46% | 1,500 | 62億7749万 | -0.68% | 77.25 | 0.31 |
| 03/04 | 868 | 870 | 866 | 870 | +1.16% | 2,500 | 62億4876万 | -1.47% | 76.9 | 0.31 |
| 03/03 | 872 | 872 | 860 | 860 | -1.38% | 5,000 | 61億7693万 | -2.71% | 76.01 | 0.3 |
| 02/28 | 874 | 874 | 872 | 872 | -1.8% | 2,000 | 62億6312万 | -1.58% | 77.07 | 0.31 |
| 02/27 | 880 | 888 | 880 | 888 | -0.89% | 1,500 | 63億7804万 | 0% | 78.49 | 0.31 |
| 02/26 | 876 | 896 | 876 | 896 | +1.36% | 6,500 | 64億3550万 | +0.79% | 79.19 | 0.32 |
| 02/25 | 884 | 884 | 884 | 884 | 0% | 2,500 | 63億4931万 | -0.67% | 78.13 | 0.31 |
| 02/24 | 878 | 884 | 874 | 884 | -0.67% | 5,500 | 63億4931万 | -0.56% | 78.13 | 0.31 |
| 02/21 | 870 | 890 | 870 | 890 | +1.14% | 1,500 | 63億9241万 | +0.23% | 78.66 | 0.32 |
| 02/20 | 870 | 880 | 870 | 880 | -0.68% | 1,000 | 63億2058万 | -0.79% | 77.78 | 0.31 |
| 02/19 | 870 | 886 | 864 | 886 | +1.84% | 2,000 | 63億6368万 | 0% | 78.31 | 0.31 |
| 02/18 | 868 | 870 | 868 | 870 | -0.68% | 1,500 | 62億4876万 | -1.58% | 76.9 | 0.31 |
| 02/17 | 876 | 878 | 876 | 876 | +0.46% | 6,000 | 62億9185万 | -0.79% | 77.43 | 0.31 |
| 02/14 | 870 | 872 | 870 | 872 | 0% | 2,500 | 62億6312万 | -1.13% | 77.07 | 0.31 |
| 02/13 | 880 | 884 | 872 | 872 | -0.91% | 2,500 | 62億6312万 | -0.91% | 77.07 | 0.31 |
| 02/12 | 870 | 890 | 864 | 880 | +1.15% | 6,500 | 63億2058万 | +0.11% | 77.78 | 0.31 |
| 02/10 | 870 | 872 | 870 | 870 | +2.11% | 3,000 | 62億4876万 | -0.8% | 76.9 | 0.31 |
| 02/07 | 866 | 866 | 852 | 852 | -1.62% | 2,000 | 61億1947万 | -2.63% | 75.31 | 0.3 |
| 02/06 | 852 | 866 | 852 | 866 | +1.64% | 1,000 | 62億2003万 | -0.92% | 76.54 | 0.31 |
| 02/05 | 850 | 868 | 850 | 852 | -1.39% | 2,000 | 61億1947万 | -2.29% | 75.31 | 0.3 |
| 02/04 | 868 | 868 | 828 | 864 | -1.82% | 7,500 | 62億566万 | -0.69% | 76.37 | 0.31 |
| 02/03 | 894 | 894 | 880 | 880 | -3.08% | 7,000 | 63億2058万 | +1.27% | 77.78 | 0.31 |
| 01/31 | 926 | 928 | 908 | 908 | -2.16% | 8,500 | 65億2169万 | +4.85% | 80.25 | 0.32 |
| 01/30 | 916 | 932 | 868 | 928 | 0% | 13,500 | 66億6534万 | +7.66% | 82.02 | 0.33 |
| 01/29 | 936 | 936 | 924 | 928 | -0.85% | 2,000 | 66億6534万 | +8.16% | 82.02 | 0.33 |
| 01/28 | 900 | 936 | 900 | 936 | +4% | 5,500 | 67億2280万 | +9.73% | 82.73 | 0.33 |
| 01/27 | 910 | 910 | 894 | 900 | -1.1% | 5,500 | 64億6423万 | +6.01% | 79.55 | 0.32 |
| 01/24 | 932 | 932 | 910 | 910 | -1.09% | 4,500 | 65億3606万 | +7.57% | 80.43 | 0.32 |
| 01/23 | 926 | 926 | 920 | 920 | -0.22% | 6,000 | 66億788万 | +9.26% | 81.32 | 0.33 |
| 01/22 | 906 | 922 | 900 | 922 | +1.32% | 5,000 | 66億2225万 | +10.02% | 81.49 | 0.33 |
| 01/21 | 894 | 910 | 894 | 910 | +3.41% | 6,500 | 65億3606万 | +9.11% | 80.43 | 0.32 |
| 01/20 | 864 | 880 | 864 | 880 | +2.33% | 2,500 | 63億2058万 | +6.02% | 77.78 | 0.31 |
| 01/17 | 856 | 860 | 854 | 860 | +1.18% | 4,500 | 61億7693万 | +3.99% | 76.01 | 0.3 |
| 01/16 | 850 | 850 | 850 | 850 | 0% | 2,000 | 61億511万 | +2.91% | 75.13 | 0.3 |
| 01/15 | 850 | 850 | 850 | 850 | 0% | 5,500 | 61億511万 | +3.16% | 75.13 | 0.3 |
| 01/14 | 850 | 854 | 850 | 850 | +0.47% | 2,500 | 61億511万 | +3.41% | 75.13 | 0.3 |
| 01/10 | 842 | 846 | 842 | 846 | +1.68% | 3,000 | 60億7638万 | +3.05% | 74.78 | 0.3 |
| 01/09 | 844 | 844 | 826 | 832 | -1.19% | 5,000 | 59億7582万 | +1.59% | 73.54 | 0.29 |
| 01/08 | 842 | 842 | 842 | 842 | +0.96% | 2,500 | 60億4765万 | +2.81% | 74.42 | 0.3 |
| 01/07 | 830 | 834 | 824 | 834 | +0.97% | 9,000 | 59億9019万 | +1.96% | 73.71 | 0.3 |
| 01/06 | 828 | 828 | 826 | 826 | 0% | 2,500 | 59億3273万 | +1.1% | 73.01 | 0.29 |
| 2013 |
| 12/30 | 830 | 830 | 824 | 826 | +0.73% | 1,500 | 59億3273万 | +1.23% | 73.02 | 0.29 |
| 12/25 | 820 | 820 | 810 | 820 | 0% | 8,500 | 58億8963万 | +0.61% | 72.49 | 0.29 |
| 12/24 | 820 | 824 | 820 | 820 | 0% | 12,000 | 58億8963万 | +0.61% | 72.49 | 0.29 |
| 12/20 | 820 | 820 | 820 | 820 | 0% | 2,500 | 58億8963万 | +0.74% | 72.49 | 0.29 |
| 12/19 | 812 | 820 | 812 | 820 | +0.99% | 1,500 | 58億8963万 | +0.86% | 72.49 | 0.29 |
| 12/18 | 812 | 812 | 810 | 812 | 0% | 6,500 | 58億3217万 | +0.12% | 71.78 | 0.29 |
| 12/17 | 812 | 814 | 812 | 812 | 0% | 3,000 | 58億3217万 | +0.25% | 71.78 | 0.29 |
| 12/16 | 822 | 824 | 812 | 812 | -1.22% | 11,000 | 58億3217万 | +0.25% | 71.78 | 0.29 |
| 12/13 | 820 | 822 | 814 | 822 | -0.48% | 14,000 | 59億400万 | +1.61% | 72.66 | 0.29 |
| 12/12 | 820 | 826 | 818 | 826 | 0% | 1,500 | 59億3273万 | +2.23% | 73.02 | 0.29 |
| 12/11 | 818 | 826 | 818 | 826 | +0.73% | 3,500 | 59億3273万 | +2.35% | 73.02 | 0.29 |
| 12/10 | 814 | 820 | 814 | 820 | +0.74% | 3,500 | 58億8963万 | +1.86% | 72.49 | 0.29 |
| 12/09 | 814 | 814 | 814 | 814 | 0% | 500 | 58億4654万 | +1.24% | 71.96 | 0.29 |
| 12/06 | 826 | 826 | 814 | 814 | +0.25% | 3,500 | 58億4654万 | +1.37% | 71.96 | 0.29 |
| 12/05 | 812 | 812 | 812 | 812 | 0% | 2,500 | 58億3217万 | +1.25% | 71.78 | 0.29 |
| 12/04 | 812 | 816 | 812 | 812 | -0.98% | 3,000 | 58億3217万 | +1.37% | 71.78 | 0.29 |
| 12/03 | 818 | 820 | 818 | 820 | +1.23% | 3,000 | 58億8963万 | +2.37% | 72.49 | 0.29 |
| 11/29 | 810 | 810 | 810 | 810 | 0% | 1,500 | 58億1781万 | +1.25% | 71.6 | 0.29 |
| 11/28 | 810 | 810 | 810 | 810 | 0% | 1,500 | 58億1781万 | +1.38% | 71.6 | 0.29 |
| 11/27 | 810 | 810 | 810 | 810 | 0% | 2,500 | 58億1781万 | +1.5% | 71.6 | 0.29 |
| 11/26 | 810 | 810 | 810 | 810 | -0.74% | 2,000 | 58億1781万 | +1.5% | 71.6 | 0.29 |
| 11/25 | 826 | 826 | 816 | 816 | 0% | 4,500 | 58億6090万 | +2.38% | 72.13 | 0.29 |
| 11/22 | 816 | 818 | 814 | 816 | -0.24% | 3,000 | 58億6090万 | +2.38% | 72.13 | 0.29 |
| 11/21 | 810 | 818 | 810 | 818 | +1.74% | 2,000 | 58億7527万 | +2.76% | 72.31 | 0.29 |
| 11/20 | 802 | 804 | 794 | 804 | 0% | 3,500 | 57億7471万 | +1.13% | 71.07 | 0.28 |
| 11/19 | 790 | 804 | 790 | 804 | 0% | 2,500 | 57億7471万 | +1.26% | 71.07 | 0.28 |
| 11/18 | 804 | 804 | 788 | 804 | 0% | 10,000 | 57億7471万 | +1.39% | 71.07 | 0.28 |
| 11/15 | 812 | 812 | 788 | 804 | +1.01% | 6,500 | 57億7471万 | +1.52% | 71.07 | 0.28 |
| 11/14 | 790 | 796 | 790 | 796 | +2.05% | 1,500 | 57億1726万 | +0.63% | 70.37 | 0.28 |
| 11/13 | 780 | 780 | 780 | 780 | -0.51% | 500 | 56億234万 | -1.27% | 68.95 | 0.28 |
| 11/12 | 800 | 800 | 784 | 784 | -1.75% | 4,500 | 56億3107万 | -0.76% | 69.31 | 0.28 |
| 11/11 | 800 | 800 | 798 | 798 | -0.25% | 5,500 | 57億3162万 | +1.01% | 70.54 | 0.28 |
| 11/07 | 800 | 800 | 800 | 800 | 0% | 3,500 | 57億4599万 | +1.27% | 70.72 | 0.28 |
| 11/05 | 798 | 800 | 798 | 800 | +1.52% | 4,500 | 57億4599万 | +1.27% | 70.72 | 0.28 |
| 11/01 | 788 | 788 | 788 | 788 | 0% | 4,500 | 56億5980万 | -0.25% | 69.66 | 0.28 |
| 10/31 | 788 | 788 | 788 | 788 | +0.25% | 500 | 56億5980万 | -0.38% | 69.66 | 0.28 |
| 10/29 | 786 | 786 | 786 | 786 | -0.51% | 1,500 | 56億4543万 | -0.76% | 69.48 | 0.28 |
| 10/28 | 790 | 790 | 790 | 790 | +0.25% | 500 | 56億7416万 | -0.25% | 69.84 | 0.28 |
| 10/25 | 788 | 788 | 788 | 788 | -1.5% | 2,000 | 56億5980万 | -0.51% | 69.66 | 0.28 |
| 10/24 | 800 | 800 | 800 | 800 | 0% | 1,500 | 57億4599万 | +1.01% | 70.72 | 0.28 |
| 10/23 | 790 | 800 | 790 | 800 | +1.27% | 1,500 | 57億4599万 | +1.14% | 70.72 | 0.28 |
| 10/22 | 800 | 800 | 790 | 790 | -1.25% | 1,000 | 56億7416万 | 0% | 69.84 | 0.28 |
