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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 668 | 670 | 654 | 663 | -0.97% | 1,677,400 | 1562億1926万 | -6.09% | 8.91 | 0.98 |
| 03/28 | 663 | 671 | 646 | 670 | +1.06% | 2,822,600 | 1577億5082万 | -5.44% | 9 | 0.99 |
| 03/27 | 652 | 665 | 631 | 663 | +0.45% | 3,693,200 | 1561億145万 | -6.56% | 8.91 | 0.98 |
| 03/26 | 664 | 668 | 656 | 660 | -0.68% | 2,291,600 | 1553億9458万 | -7.11% | 8.87 | 0.98 |
| 03/25 | 670 | 670 | 657 | 664 | -1.34% | 2,176,000 | 1564億5489万 | -6.61% | 8.93 | 0.98 |
| 03/24 | 683 | 692 | 670 | 673 | -1.82% | 1,997,800 | 1585億7551万 | -5.34% | 9.05 | 1 |
| 03/20 | 695 | 705 | 686 | 686 | -0.94% | 1,168,400 | 1615億2082万 | -3.45% | 9.22 | 1.02 |
| 03/19 | 695 | 700 | 686 | 692 | -1% | 1,139,600 | 1630億5238万 | -2.4% | 9.3 | 1.03 |
| 03/18 | 703 | 703 | 696 | 699 | +0.72% | 1,059,400 | 1647億176万 | -1.27% | 9.4 | 1.04 |
| 03/17 | 696 | 703 | 687 | 694 | -1% | 950,200 | 1635億2363万 | -1.7% | 9.33 | 1.03 |
| 03/14 | 700 | 709 | 699 | 701 | -2.64% | 1,460,400 | 1651億7301万 | -0.28% | 9.42 | 1.04 |
| 03/13 | 719 | 725 | 711 | 720 | -1.1% | 1,428,600 | 1696億4988万 | +2.56% | 9.68 | 1.07 |
| 03/12 | 726 | 741 | 724 | 728 | -1.36% | 805,200 | 1715億3488万 | +4.15% | 9.79 | 1.08 |
| 03/11 | 740 | 748 | 736 | 738 | -0.27% | 453,400 | 1738億9113万 | +6.19% | 9.92 | 1.09 |
| 03/10 | 727 | 747 | 717 | 740 | +0.95% | 950,600 | 1743億6238万 | +6.94% | 9.95 | 1.1 |
| 03/07 | 728 | 742 | 728 | 733 | +1.88% | 756,400 | 1727億1300万 | +6.39% | 9.85 | 1.09 |
| 03/06 | 714 | 723 | 705 | 720 | -0.35% | 1,468,600 | 1695億3207万 | +4.73% | 9.67 | 1.07 |
| 03/05 | 722 | 723 | 709 | 722 | +1.05% | 741,000 | 1701億2113万 | +5.25% | 9.71 | 1.07 |
| 03/04 | 712 | 717 | 707 | 715 | -1.04% | 1,177,000 | 1683億5394万 | +4.61% | 9.61 | 1.06 |
| 03/03 | 722 | 738 | 716 | 722 | -1.43% | 701,200 | 1701億2113万 | +5.87% | 9.71 | 1.07 |
| 02/28 | 731 | 738 | 723 | 733 | -0.88% | 1,049,600 | 1725億9519万 | +7.72% | 9.85 | 1.09 |
| 02/27 | 728 | 742 | 722 | 739 | +2.14% | 1,392,400 | 1741億2675万 | +8.84% | 9.94 | 1.09 |
| 02/26 | 738 | 740 | 722 | 724 | -2.49% | 1,311,200 | 1704億7457万 | +6.87% | 9.73 | 1.07 |
| 02/25 | 725 | 746 | 724 | 742 | +3.99% | 1,779,200 | 1748億3362万 | +9.76% | 9.98 | 1.1 |
| 02/24 | 717 | 720 | 707 | 714 | 0% | 1,002,600 | 1681億1832万 | +6.02% | 9.59 | 1.06 |
| 02/21 | 698 | 718 | 693 | 714 | +4.08% | 1,519,200 | 1681億1832万 | +6.18% | 9.59 | 1.06 |
| 02/20 | 690 | 700 | 685 | 686 | -0.29% | 743,600 | 1615億2082万 | +2.31% | 9.22 | 1.02 |
| 02/19 | 694 | 694 | 677 | 688 | 0% | 896,400 | 1619億9207万 | +2.61% | 9.24 | 1.02 |
| 02/18 | 676 | 699 | 675 | 688 | +2.31% | 1,462,800 | 1619億9207万 | +2.77% | 9.24 | 1.02 |
| 02/17 | 653 | 675 | 650 | 672 | +2.99% | 1,065,400 | 1583億3989万 | +0.45% | 9.03 | 1 |
| 02/14 | 660 | 667 | 648 | 653 | -1.21% | 1,001,600 | 1537億4520万 | -2.76% | 8.77 | 0.97 |
| 02/13 | 671 | 681 | 658 | 661 | -0.97% | 786,000 | 1556億3020万 | -1.86% | 8.88 | 0.98 |
| 02/12 | 662 | 680 | 662 | 667 | +3.09% | 1,307,200 | 1571億6176万 | -1.04% | 8.97 | 0.99 |
| 02/10 | 636 | 648 | 630 | 647 | +3.44% | 987,400 | 1524億4927万 | -4.15% | 8.7 | 0.96 |
| 02/07 | 625 | 641 | 619 | 626 | -4.5% | 2,911,800 | 1473億8333万 | -7.47% | 8.41 | 0.93 |
| 02/06 | 644 | 665 | 643 | 655 | +1.55% | 923,400 | 1543億3426万 | -3.53% | 8.81 | 0.97 |
| 02/05 | 641 | 650 | 635 | 645 | +1.82% | 1,059,200 | 1519億7802万 | -5.15% | 8.67 | 0.96 |
| 02/04 | 643 | 650 | 632 | 634 | -4.81% | 1,329,800 | 1492億6833万 | -6.84% | 8.52 | 0.94 |
| 02/03 | 668 | 677 | 659 | 666 | -1.26% | 771,200 | 1568億832万 | -2.28% | 8.95 | 0.99 |
| 01/31 | 674 | 680 | 668 | 674 | +0.37% | 811,800 | 1588億1114万 | -1.03% | 9.06 | 1 |
| 01/30 | 670 | 680 | 667 | 672 | -2.54% | 913,400 | 1582億2207万 | -1.4% | 9.03 | 0.99 |
| 01/29 | 665 | 696 | 665 | 689 | +3.61% | 1,182,000 | 1623億4551万 | +1.17% | 9.26 | 1.02 |
| 01/28 | 675 | 682 | 665 | 665 | -1.77% | 1,223,800 | 1566億9051万 | -2.06% | 8.94 | 0.99 |
| 01/27 | 683 | 683 | 674 | 677 | -1.38% | 1,289,600 | 1595億1801万 | -0.29% | 9.1 | 1 |
| 01/24 | 691 | 699 | 682 | 687 | -1.79% | 1,141,200 | 1617億5645万 | +1.25% | 9.23 | 1.02 |
| 01/23 | 700 | 709 | 693 | 699 | +1.9% | 1,401,000 | 1647億176万 | +3.25% | 9.4 | 1.04 |
| 01/22 | 688 | 692 | 679 | 686 | -1.22% | 631,800 | 1616億3863万 | +1.63% | 9.22 | 1.02 |
| 01/21 | 686 | 698 | 686 | 695 | +1.98% | 901,400 | 1636億4144万 | +3.19% | 9.34 | 1.03 |
| 01/20 | 677 | 689 | 676 | 681 | +0.59% | 688,200 | 1604億6051万 | +1.49% | 9.16 | 1.01 |
| 01/17 | 673 | 681 | 673 | 677 | +0.3% | 561,200 | 1595億1801万 | +1.35% | 9.1 | 1 |
| 01/16 | 680 | 689 | 675 | 675 | -0.3% | 724,800 | 1590億4676万 | +1.35% | 9.08 | 1 |
| 01/15 | 677 | 688 | 676 | 677 | +0.89% | 1,461,600 | 1595億1801万 | +2.11% | 9.1 | 1 |
| 01/14 | 680 | 680 | 670 | 671 | -2.47% | 1,401,000 | 1581億426万 | +1.51% | 9.02 | 0.99 |
| 01/10 | 695 | 701 | 684 | 688 | -2.48% | 2,047,600 | 1621億988万 | +4.4% | 9.25 | 1.02 |
| 01/09 | 707 | 708 | 694 | 706 | -0.63% | 1,056,000 | 1662億3332万 | +7.55% | 9.49 | 1.05 |
| 01/08 | 685 | 711 | 685 | 710 | +4.72% | 1,152,000 | 1672億9363万 | +8.9% | 9.55 | 1.05 |
| 01/07 | 686 | 689 | 675 | 678 | -1.24% | 800,800 | 1597億5364万 | +4.63% | 9.12 | 1 |
| 01/06 | 696 | 696 | 681 | 687 | -1.22% | 1,225,800 | 1617億5645万 | +6.6% | 9.23 | 1.02 |
| 2013 |
| 12/30 | 689 | 696 | 683 | 695 | +1.46% | 613,400 | 1637億5926万 | +8.42% | 9.38 | 1.03 |
| 12/27 | 679 | 687 | 670 | 685 | +1.33% | 794,000 | 1614億301万 | +7.54% | 9.25 | 1.02 |
| 12/26 | 663 | 678 | 662 | 676 | +2.42% | 613,600 | 1592億8239万 | +6.79% | 9.12 | 1.01 |
| 12/25 | 656 | 663 | 656 | 660 | 0% | 673,400 | 1555億1239万 | +4.76% | 8.91 | 0.98 |
| 12/24 | 656 | 668 | 656 | 660 | +0.61% | 949,200 | 1555億1239万 | +5.1% | 8.91 | 0.98 |
| 12/20 | 666 | 672 | 655 | 656 | -2.31% | 1,035,200 | 1545億6989万 | +4.96% | 8.85 | 0.98 |
| 12/19 | 670 | 680 | 669 | 672 | +0.83% | 1,288,000 | 1582億2207万 | +7.78% | 9.06 | 1 |
| 12/18 | 650 | 667 | 650 | 666 | +1.14% | 816,000 | 1569億2614万 | +7.59% | 8.99 | 0.99 |
| 12/17 | 655 | 661 | 654 | 659 | +0.61% | 547,200 | 1551億5895万 | +7.07% | 8.89 | 0.98 |
| 12/16 | 660 | 661 | 649 | 655 | -0.83% | 879,800 | 1542億1645万 | +6.94% | 8.83 | 0.97 |
| 12/13 | 656 | 670 | 652 | 660 | +1.15% | 2,009,000 | 1555億1239万 | +8.37% | 8.91 | 0.98 |
| 12/12 | 660 | 661 | 649 | 653 | -0.84% | 1,021,800 | 1537億4520万 | +7.85% | 8.81 | 0.97 |
| 12/11 | 652 | 661 | 650 | 658 | +2.97% | 1,342,000 | 1550億4114万 | +9.48% | 8.88 | 0.98 |
| 12/10 | 630 | 645 | 628 | 639 | +1.75% | 1,126,800 | 1505億6427万 | +6.86% | 8.63 | 0.95 |
| 12/09 | 624 | 629 | 622 | 628 | +1.54% | 601,000 | 1479億7239万 | +5.37% | 8.48 | 0.93 |
| 12/06 | 604 | 620 | 604 | 619 | +1.23% | 793,000 | 1457億3396万 | +4.12% | 8.35 | 0.92 |
| 12/05 | 619 | 622 | 611 | 611 | +0.08% | 1,012,600 | 1439億6677万 | +3.04% | 8.25 | 0.91 |
| 12/04 | 608 | 617 | 603 | 611 | -1.53% | 1,252,000 | 1438億4896万 | +3.3% | 8.24 | 0.91 |
| 12/03 | 625 | 627 | 615 | 620 | 0% | 1,349,000 | 1460億8739万 | +5.08% | 8.37 | 0.92 |
| 12/02 | 619 | 623 | 617 | 620 | +0.24% | 905,800 | 1460億8739万 | +5.26% | 8.37 | 0.92 |
| 11/29 | 609 | 620 | 609 | 619 | +0.81% | 1,078,800 | 1457億3396万 | +5.37% | 8.35 | 0.92 |
| 11/28 | 603 | 618 | 603 | 614 | +2% | 1,519,200 | 1445億5583万 | +4.69% | 8.28 | 0.91 |
| 11/27 | 588 | 605 | 588 | 602 | +1.6% | 1,614,600 | 1417億2834万 | +3% | 8.12 | 0.89 |
| 11/26 | 591 | 598 | 591 | 592 | -1.17% | 615,600 | 1394億8990万 | +1.37% | 7.99 | 0.88 |
| 11/25 | 598 | 600 | 596 | 599 | +0.25% | 656,000 | 1411億3927万 | +2.57% | 8.09 | 0.89 |
| 11/22 | 598 | 600 | 594 | 598 | +0.42% | 765,000 | 1407億8584万 | +2.31% | 8.07 | 0.89 |
| 11/21 | 594 | 599 | 591 | 595 | +0.25% | 717,000 | 1401億9677万 | +1.88% | 8.03 | 0.88 |
| 11/20 | 596 | 600 | 593 | 594 | -0.75% | 653,200 | 1398億4334万 | +1.8% | 8.01 | 0.88 |
| 11/19 | 592 | 600 | 590 | 598 | +0.08% | 654,000 | 1409億365万 | +2.57% | 8.07 | 0.89 |
| 11/18 | 595 | 599 | 592 | 598 | +1.27% | 979,200 | 1407億8584万 | +2.49% | 8.07 | 0.89 |
| 11/15 | 590 | 595 | 587 | 590 | +0.77% | 909,800 | 1390億1865万 | +1.37% | 7.96 | 0.88 |
| 11/14 | 575 | 589 | 570 | 586 | +2.18% | 1,321,200 | 1379億5834万 | +0.6% | 7.9 | 0.87 |
| 11/13 | 572 | 575 | 571 | 573 | +0.17% | 768,200 | 1350億1303万 | -1.38% | 7.73 | 0.85 |
| 11/12 | 570 | 577 | 568 | 572 | +0.26% | 879,400 | 1347億7740万 | -1.38% | 7.72 | 0.85 |
| 11/11 | 570 | 572 | 567 | 571 | +0.8% | 735,200 | 1344億2397万 | -1.64% | 7.7 | 0.85 |
| 11/08 | 555 | 569 | 555 | 566 | +0.35% | 842,200 | 1333億6365万 | -2.41% | 7.64 | 0.84 |
| 11/07 | 572 | 578 | 554 | 564 | -3.84% | 1,392,800 | 1328億9240万 | -2.76% | 7.61 | 0.84 |
| 11/06 | 585 | 594 | 580 | 587 | +1.03% | 601,000 | 1381億9396万 | +0.95% | 7.92 | 0.87 |
| 11/05 | 587 | 588 | 579 | 581 | +0.26% | 784,600 | 1367億8021万 | -0.09% | 7.84 | 0.86 |
| 11/01 | 583 | 585 | 573 | 579 | -0.52% | 442,000 | 1364億2678万 | -0.34% | 7.82 | 0.86 |
| 10/31 | 583 | 590 | 580 | 582 | +0.17% | 712,600 | 1371億3365万 | +0.17% | 7.86 | 0.87 |
| 10/30 | 586 | 586 | 574 | 581 | -0.34% | 1,089,000 | 1368億9803万 | 0% | 7.84 | 0.86 |
