PER
2013/10/28～2014/03/31
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 |
|---|
| 2014 |
| 03/31 | 542 | 545 | 538 | 538 | -0.55% | 9,000 | 41億3941万 | -7.72% | 7.11 | 0.45 |
| 03/28 | 537 | 547 | 537 | 541 | -0.92% | 3,000 | 41億6249万 | -7.2% | 7.15 | 0.45 |
| 03/27 | 545 | 546 | 540 | 546 | -0.18% | 7,000 | 42億96万 | -6.02% | 7.22 | 0.46 |
| 03/26 | 546 | 550 | 546 | 547 | +0.18% | 15,000 | 42億866万 | -5.53% | 7.23 | 0.46 |
| 03/25 | 558 | 558 | 546 | 546 | -2.85% | 10,000 | 42億96万 | -5.37% | 7.22 | 0.46 |
| 03/24 | 570 | 570 | 550 | 562 | -1.58% | 11,000 | 43億2407万 | -2.09% | 7.43 | 0.47 |
| 03/20 | 578 | 579 | 571 | 571 | -4.52% | 9,000 | 43億9331万 | 0% | 7.55 | 0.48 |
| 03/19 | 607 | 607 | 598 | 598 | 0% | 4,000 | 46億105万 | +5.1% | 7.9 | 0.5 |
| 03/18 | 588 | 601 | 588 | 598 | +1.7% | 12,000 | 46億105万 | +5.65% | 7.9 | 0.5 |
| 03/17 | 596 | 596 | 580 | 588 | -2.97% | 10,000 | 45億2411万 | +4.63% | 7.77 | 0.49 |
| 03/14 | 630 | 630 | 601 | 606 | -6.77% | 32,000 | 46億6261万 | +8.41% | 8.01 | 0.51 |
| 03/13 | 630 | 652 | 619 | 650 | +7.08% | 67,000 | 50億115万 | +17.33% | 8.59 | 0.54 |
| 03/12 | 630 | 630 | 607 | 607 | -3.65% | 13,000 | 46億7030万 | +11.17% | 8.02 | 0.51 |
| 03/11 | 609 | 630 | 609 | 630 | +3.45% | 18,000 | 48億4727万 | +16.88% | 8.33 | 0.53 |
| 03/10 | 605 | 614 | 602 | 609 | -1.3% | 26,000 | 46億8569万 | +14.26% | 8.05 | 0.51 |
| 03/07 | 617 | 624 | 610 | 617 | -1.59% | 13,000 | 47億4724万 | +16.86% | 8.15 | 0.52 |
| 03/06 | 638 | 638 | 610 | 627 | -2.03% | 29,000 | 48億2418万 | +19.89% | 8.29 | 0.52 |
| 03/05 | 625 | 649 | 615 | 640 | +7.02% | 64,000 | 49億2421万 | +23.55% | 8.46 | 0.54 |
| 03/04 | 564 | 600 | 564 | 598 | +5.84% | 36,000 | 46億105万 | +17.03% | 7.9 | 0.5 |
| 03/03 | 552 | 565 | 541 | 565 | +1.8% | 25,000 | 43億4715万 | +11.66% | 7.47 | 0.47 |
| 02/28 | 570 | 570 | 555 | 555 | -4.31% | 5,000 | 42億7021万 | +10.56% | 7.33 | 0.46 |
| 02/27 | 600 | 600 | 580 | 580 | +1.75% | 24,000 | 44億6256万 | +16.23% | 7.66 | 0.49 |
| 02/26 | 556 | 601 | 556 | 570 | +4.4% | 59,000 | 43億8562万 | +14.92% | 7.53 | 0.48 |
| 02/25 | 552 | 560 | 543 | 546 | +1.49% | 39,000 | 42億96万 | +10.75% | 7.22 | 0.46 |
| 02/24 | 540 | 555 | 538 | 538 | -0.19% | 71,000 | 41億3941万 | +9.35% | 7.11 | 0.45 |
| 02/21 | 501 | 539 | 501 | 539 | +8.89% | 42,000 | 41億4710万 | +9.78% | 7.12 | 0.45 |
| 02/20 | 503 | 515 | 495 | 495 | -1% | 15,000 | 38億856万 | +1.02% | 6.54 | 0.41 |
| 02/19 | 490 | 500 | 485 | 500 | +4.6% | 17,000 | 38億4704万 | +2.04% | 6.61 | 0.42 |
| 02/18 | 480 | 481 | 478 | 478 | -1.24% | 6,000 | 36億7777万 | -2.05% | 6.32 | 0.4 |
| 02/17 | 484 | 484 | 478 | 484 | +0.21% | 14,000 | 37億2393万 | -0.62% | 6.4 | 0.41 |
| 02/14 | 501 | 505 | 477 | 483 | -7.12% | 33,000 | 37億1624万 | -0.41% | 6.38 | 0.4 |
| 02/13 | 525 | 535 | 514 | 520 | +0.97% | 59,000 | 40億92万 | +7.66% | 6.87 | 0.44 |
| 02/12 | 515 | 515 | 501 | 515 | 0% | 11,000 | 39億6245万 | +7.52% | 6.81 | 0.43 |
| 02/10 | 528 | 528 | 509 | 515 | +3% | 10,000 | 39億6245万 | +8.42% | 6.81 | 0.43 |
| 02/07 | 484 | 505 | 484 | 500 | +4.17% | 15,000 | 38億4704万 | +6.16% | 6.61 | 0.42 |
| 02/06 | 465 | 480 | 465 | 480 | +5.03% | 5,000 | 36億9315万 | +2.78% | 6.34 | 0.4 |
| 02/05 | 467 | 469 | 450 | 457 | +5.06% | 13,000 | 35億1619万 | -1.3% | 6.04 | 0.38 |
| 02/04 | 443 | 443 | 435 | 435 | -9.38% | 18,000 | 33億4692万 | -5.64% | 5.75 | 0.36 |
| 02/03 | 480 | 480 | 480 | 480 | 0% | 1,000 | 36億9315万 | +4.58% | 6.34 | 0.4 |
| 01/31 | 500 | 500 | 480 | 480 | -3.03% | 4,000 | 36億9315万 | +5.49% | 6.34 | 0.4 |
| 01/30 | 510 | 510 | 495 | 495 | -1% | 14,000 | 38億856万 | +9.51% | 6.54 | 0.41 |
| 01/29 | 475 | 500 | 475 | 500 | +5.93% | 27,000 | 38億4704万 | +11.61% | 6.61 | 0.42 |
| 01/28 | 460 | 472 | 460 | 472 | +2.61% | 7,000 | 36億3160万 | +6.31% | 6.24 | 0.4 |
| 01/27 | 472 | 474 | 460 | 460 | -4.56% | 27,000 | 35億3927万 | +4.31% | 6.08 | 0.39 |
| 01/24 | 476 | 483 | 475 | 482 | +0.42% | 15,000 | 37億854万 | +10.05% | 6.37 | 0.4 |
| 01/23 | 481 | 483 | 472 | 480 | -0.83% | 18,000 | 36億9315万 | +10.6% | 6.34 | 0.4 |
| 01/22 | 483 | 484 | 476 | 484 | -5.1% | 7,000 | 37億2393万 | +12.56% | 6.4 | 0.41 |
| 01/21 | 520 | 520 | 510 | 510 | -1.92% | 14,000 | 39億2398万 | +19.72% | 6.74 | 0.43 |
| 01/20 | 520 | 520 | 513 | 520 | +0.58% | 17,000 | 40億92万 | +23.52% | 6.87 | 0.44 |
| 01/17 | 503 | 517 | 502 | 517 | +3.4% | 43,000 | 39億7783万 | +24.58% | 6.83 | 0.43 |
| 01/16 | 500 | 510 | 490 | 500 | 0% | 67,000 | 38億4704万 | +21.95% | 6.61 | 0.42 |
| 01/15 | 462 | 500 | 462 | 500 | +9.89% | 59,000 | 38億4704万 | +23.15% | 6.61 | 0.42 |
| 01/14 | 440 | 462 | 440 | 455 | 0% | 41,000 | 35億80万 | +13.47% | 6.01 | 0.38 |
| 01/10 | 433 | 460 | 433 | 455 | +4.6% | 49,000 | 35億80万 | +14.32% | 6.01 | 0.38 |
| 01/09 | 430 | 435 | 430 | 435 | +1.16% | 26,000 | 33億4692万 | +10.13% | 5.75 | 0.36 |
| 01/08 | 421 | 432 | 421 | 430 | +3.12% | 32,000 | 33億845万 | +9.41% | 5.68 | 0.36 |
| 01/07 | 415 | 419 | 415 | 417 | 0% | 18,000 | 32億843万 | +6.38% | 5.51 | 0.35 |
| 01/06 | 410 | 418 | 409 | 417 | +1.71% | 21,000 | 32億843万 | +6.65% | 5.51 | 0.35 |
| 2013 |
| 12/30 | 399 | 410 | 399 | 410 | +3.54% | 27,000 | 31億5457万 | +5.13% | 5.42 | 0.34 |
| 12/27 | 390 | 396 | 383 | 396 | -0.5% | 34,000 | 30億4685万 | +1.54% | 5.23 | 0.33 |
| 12/26 | 392 | 398 | 392 | 398 | +3.38% | 8,000 | 30億6224万 | +2.05% | 5.26 | 0.33 |
| 12/25 | 387 | 387 | 385 | 385 | -0.52% | 12,000 | 29億6222万 | -1.53% | 5.09 | 0.32 |
| 12/24 | 390 | 392 | 386 | 387 | -1.28% | 6,000 | 29億7760万 | -1.28% | 5.11 | 0.32 |
| 12/20 | 391 | 395 | 391 | 392 | -1.75% | 13,000 | 30億1607万 | -0.25% | 5.18 | 0.33 |
| 12/19 | 399 | 399 | 399 | 399 | 0% | 5,000 | 30億6993万 | +1.27% | 5.27 | 0.33 |
| 12/17 | 400 | 400 | 399 | 399 | +0.76% | 24,000 | 30億6993万 | +1.27% | 5.27 | 0.33 |
| 12/16 | 397 | 397 | 396 | 396 | +1.8% | 35,000 | 30億4685万 | +0.25% | 5.23 | 0.33 |
| 12/13 | 386 | 389 | 383 | 389 | +0.78% | 6,000 | 29億9299万 | -1.77% | 5.14 | 0.33 |
| 12/12 | 386 | 390 | 386 | 386 | +0.26% | 24,000 | 29億6991万 | -2.77% | 5.1 | 0.32 |
| 12/11 | 384 | 385 | 384 | 385 | 0% | 8,000 | 29億6222万 | -3.27% | 5.09 | 0.32 |
| 12/10 | 382 | 388 | 381 | 385 | +0.79% | 25,000 | 29億6222万 | -3.51% | 5.09 | 0.32 |
| 12/09 | 382 | 384 | 381 | 382 | -0.26% | 24,000 | 29億3913万 | -4.5% | 5.05 | 0.32 |
| 12/06 | 382 | 383 | 382 | 383 | +0.26% | 5,000 | 29億4683万 | -4.73% | 5.06 | 0.32 |
| 12/05 | 386 | 386 | 382 | 382 | -1.55% | 7,000 | 29億3913万 | -5.45% | 5.05 | 0.32 |
| 12/04 | 390 | 390 | 388 | 388 | 0% | 4,000 | 29億8530万 | -4.2% | 5.13 | 0.32 |
| 12/03 | 389 | 390 | 388 | 388 | +1.31% | 5,000 | 29億8530万 | -4.43% | 5.13 | 0.32 |
| 12/02 | 390 | 390 | 383 | 383 | -1.79% | 2,000 | 29億4683万 | -5.9% | 5.06 | 0.32 |
| 11/29 | 387 | 390 | 387 | 390 | +2.09% | 3,000 | 30億69万 | -4.41% | 5.15 | 0.33 |
| 11/28 | 386 | 386 | 381 | 382 | -1.04% | 12,000 | 29億3913万 | -6.6% | 5.05 | 0.32 |
| 11/27 | 384 | 386 | 384 | 386 | +0.78% | 2,000 | 29億6991万 | -5.85% | 5.1 | 0.32 |
| 11/26 | 400 | 400 | 383 | 383 | -4.25% | 62,000 | 29億4683万 | -6.81% | 5.06 | 0.32 |
| 11/25 | 400 | 400 | 400 | 400 | 0% | 49,000 | 30億7763万 | -2.91% | 5.29 | 0.33 |
| 11/22 | 405 | 405 | 400 | 400 | -1.48% | 42,000 | 30億7763万 | -2.91% | 5.29 | 0.33 |
| 11/20 | 405 | 406 | 400 | 406 | 0% | 12,000 | 31億2379万 | -1.22% | 5.37 | 0.34 |
| 11/19 | 413 | 413 | 406 | 406 | -0.73% | 7,000 | 31億2379万 | -1.22% | 5.37 | 0.34 |
| 11/18 | 412 | 412 | 403 | 409 | +0.49% | 17,000 | 31億4687万 | -0.24% | 5.41 | 0.34 |
| 11/15 | 402 | 408 | 400 | 407 | -0.73% | 15,000 | 31億3149万 | -0.73% | 5.38 | 0.34 |
| 11/14 | 410 | 417 | 410 | 410 | -1.2% | 14,000 | 31億5457万 | +0.24% | 5.42 | 0.34 |
| 11/13 | 415 | 415 | 415 | 415 | 0% | 1,000 | 31億9304万 | +1.47% | 5.48 | 0.35 |
| 11/12 | 422 | 427 | 415 | 415 | +0.97% | 78,000 | 31億9304万 | +1.72% | 5.48 | 0.35 |
| 11/11 | 425 | 425 | 410 | 411 | -3.29% | 15,000 | 31億6226万 | +0.49% | 5.43 | 0.34 |
| 11/08 | 407 | 425 | 407 | 425 | +1.19% | 28,000 | 32億6998万 | +3.91% | 5.62 | 0.36 |
| 11/07 | 407 | 423 | 407 | 420 | +3.19% | 22,000 | 32億3151万 | +2.94% | 5.55 | 0.35 |
| 11/06 | 414 | 414 | 405 | 407 | -1.69% | 5,000 | 31億3149万 | 0% | 5.38 | 0.34 |
| 11/05 | 416 | 421 | 414 | 414 | +0.73% | 8,000 | 31億8534万 | +1.72% | 5.47 | 0.35 |
| 11/01 | 421 | 421 | 398 | 411 | -4.2% | 54,000 | 31億6226万 | +0.98% | 5.43 | 0.34 |
| 10/31 | 432 | 441 | 429 | 429 | -0.23% | 32,000 | 33億76万 | +5.41% | 5.67 | 0.36 |
| 10/30 | 414 | 455 | 414 | 430 | +4.88% | 80,000 | 33億845万 | +5.91% | 5.68 | 0.36 |
| 10/29 | 415 | 415 | 410 | 410 | -1.2% | 6,000 | 31億5457万 | +1.23% | 5.42 | 0.34 |
| 10/28 | 419 | 419 | 415 | 415 | +1.47% | 6,000 | 31億9304万 | +2.22% | 5.48 | 0.35 |
