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 |
|---|
| 2014 |
| 03/31 | 4,660 | 4,770 | 4,465 | 4,625 | +0.33% | 3,681,600 | 592億8325万 | -18.7% | 19.41 | 10.03 |
| 03/28 | 4,540 | 4,880 | 4,490 | 4,610 | +0.77% | 5,826,200 | 590億9098万 | -19.48% | 19.35 | 9.99 |
| 03/27 | 4,265 | 4,705 | 4,160 | 4,575 | +3.51% | 6,412,800 | 586億4235万 | -20.2% | 19.2 | 9.92 |
| 03/26 | 4,500 | 4,740 | 4,300 | 4,420 | -0.23% | 6,997,300 | 566億5556万 | -22.65% | 18.55 | 9.58 |
| 03/25 | 4,885 | 4,895 | 4,345 | 4,430 | -11.4% | 5,849,600 | 567億8374万 | -22.23% | 18.59 | 9.6 |
| 03/24 | 4,715 | 5,170 | 4,705 | 5,000 | +6.04% | 6,540,800 | 640億9000万 | -11.65% | 20.98 | 10.84 |
| 03/20 | 4,790 | 4,960 | 4,565 | 4,715 | -2.98% | 7,319,800 | 604億3687万 | -15.86% | 19.79 | 10.22 |
| 03/19 | 5,300 | 5,310 | 4,785 | 4,860 | -7.78% | 6,383,400 | 622億9548万 | -12.62% | 20.39 | 10.54 |
| 03/18 | 5,440 | 5,470 | 5,140 | 5,270 | +0.76% | 4,394,400 | 675億5086万 | -4.55% | 22.11 | 11.43 |
| 03/17 | 5,400 | 5,570 | 5,050 | 5,230 | -3.33% | 6,131,600 | 670億3814万 | -4.3% | 21.95 | 11.34 |
| 03/14 | 5,730 | 5,730 | 5,060 | 5,410 | -7.2% | 6,652,800 | 693億4538万 | +0.17% | 22.7 | 11.73 |
| 03/13 | 6,790 | 6,830 | 5,750 | 5,830 | -13.63% | 5,933,500 | 747億2894万 | +9.22% | 24.46 | 12.64 |
| 03/12 | 6,920 | 7,040 | 6,610 | 6,750 | -3.43% | 5,162,500 | 865億2150万 | +28.55% | 28.33 | 14.63 |
| 03/11 | 7,100 | 7,200 | 6,800 | 6,990 | -0.29% | 8,110,100 | 895億9782万 | +36.23% | 29.33 | 15.15 |
| 03/10 | 6,300 | 7,300 | 6,200 | 7,010 | +10.22% | 13,454,400 | 898億5418万 | +39.72% | 29.42 | 15.2 |
| 03/07 | 6,730 | 6,740 | 6,280 | 6,360 | -2.6% | 4,233,300 | 815億2248万 | +29.45% | 26.69 | 13.79 |
| 03/06 | 6,700 | 6,870 | 6,300 | 6,530 | -3.4% | 8,448,400 | 837億154万 | +35.03% | 27.4 | 14.16 |
| 03/05 | 5,910 | 6,760 | 5,820 | 6,760 | +17.36% | 11,393,900 | 866億4968万 | +41.81% | 28.37 | 14.66 |
| 03/04 | 5,670 | 6,230 | 5,610 | 5,760 | +0.35% | 8,398,400 | 738億3168万 | +22.95% | 24.17 | 12.49 |
| 03/03 | 5,600 | 5,940 | 5,410 | 5,740 | +0.7% | 6,783,200 | 735億7532万 | +23.6% | 24.09 | 12.44 |
| 02/28 | 5,770 | 6,080 | 5,440 | 5,700 | -1.21% | 10,263,700 | 730億6260万 | +23.32% | 23.92 | 12.36 |
| 02/27 | 7,090 | 7,150 | 5,650 | 5,770 | -17.57% | 12,818,300 | 739億5986万 | +25.05% | 24.21 | 12.51 |
| 02/26 | 6,380 | 7,380 | 6,260 | 7,000 | +9.72% | 14,991,500 | 897億2600万 | +51.65% | 29.37 | 15.18 |
| 02/25 | 7,010 | 7,240 | 6,250 | 6,380 | -2% | 16,084,700 | 817億7884万 | +39.91% | 26.77 | 13.83 |
| 02/24 | 6,000 | 6,510 | 5,900 | 6,510 | +18.15% | 5,392,700 | 834億4518万 | +43.96% | 27.32 | 14.11 |
| 02/21 | 4,740 | 5,510 | 4,560 | 5,510 | +14.55% | 12,665,800 | 706億2718万 | +22.77% | 23.12 | 11.95 |
| 02/20 | 4,100 | 4,810 | 3,870 | 4,810 | +17.03% | 2,898,800 | 616億5458万 | +7.73% | 20.18 | 10.43 |
| 02/19 | 3,900 | 4,285 | 3,900 | 4,110 | +3.92% | 2,611,800 | 526億8198万 | -8.26% | 17.25 | 8.91 |
| 02/18 | 3,600 | 4,020 | 3,580 | 3,955 | +12.52% | 2,707,300 | 506億9519万 | -12.48% | 16.6 | 8.57 |
| 02/17 | 3,685 | 3,685 | 3,460 | 3,515 | -3.3% | 812,500 | 450億5527万 | -22.61% | 14.75 | 7.62 |
| 02/14 | 3,725 | 3,740 | 3,485 | 3,635 | -0.41% | 966,800 | 465億9343万 | -20.67% | 15.25 | 7.88 |
| 02/13 | 3,795 | 3,810 | 3,610 | 3,650 | -5.19% | 771,200 | 467億8570万 | -20.93% | 15.32 | 7.91 |
| 02/12 | 4,030 | 4,060 | 3,830 | 3,850 | -0.52% | 1,071,800 | 493億4930万 | -17.04% | 16.16 | 8.35 |
| 02/10 | 3,720 | 3,915 | 3,675 | 3,870 | +7.05% | 1,119,100 | 496億566万 | -16.97% | 16.24 | 8.39 |
| 02/07 | 3,905 | 3,940 | 3,510 | 3,615 | -5.98% | 1,404,500 | 463億3707万 | -22.62% | 15.17 | 7.84 |
| 02/06 | 3,680 | 3,915 | 3,605 | 3,845 | +5.34% | 1,320,800 | 492億8521万 | -18.07% | 16.14 | 8.34 |
| 02/05 | 3,855 | 3,960 | 3,405 | 3,650 | -2.54% | 1,559,600 | 467億8570万 | -22.39% | 15.32 | 7.91 |
| 02/04 | 3,885 | 3,985 | 3,640 | 3,745 | -9.54% | 1,776,800 | 480億341万 | -20.69% | 15.72 | 8.12 |
| 02/03 | 4,275 | 4,515 | 4,090 | 4,140 | -6.23% | 1,451,600 | 530億6652万 | -12.47% | 17.37 | 8.98 |
| 01/31 | 4,545 | 4,580 | 4,250 | 4,415 | -0.23% | 871,600 | 565億9147万 | -6.42% | 18.53 | 9.57 |
| 01/30 | 4,680 | 4,700 | 4,340 | 4,425 | -8.2% | 1,068,100 | 567億1965万 | -5.77% | 18.57 | 9.59 |
| 01/29 | 4,885 | 4,960 | 4,715 | 4,820 | +2.55% | 805,100 | 617億8276万 | +3.15% | 20.23 | 10.45 |
| 01/28 | 4,870 | 5,090 | 4,655 | 4,700 | -0.63% | 1,330,300 | 602億4460万 | +1.49% | 19.72 | 10.19 |
| 01/27 | 4,980 | 5,040 | 4,725 | 4,730 | -8.86% | 1,293,600 | 606億2914万 | +2.98% | 19.85 | 10.25 |
| 01/24 | 5,390 | 5,540 | 5,120 | 5,190 | -5.64% | 1,564,700 | 665億2542万 | +13.94% | 21.78 | 11.25 |
| 01/23 | 5,930 | 6,020 | 5,460 | 5,500 | -5.66% | 2,384,500 | 704億9900万 | +22.25% | 23.08 | 11.92 |
| 01/22 | 5,710 | 5,930 | 5,560 | 5,830 | +3.92% | 1,683,000 | 747億2894万 | +31.6% | 24.46 | 12.64 |
| 01/21 | 5,490 | 5,750 | 5,210 | 5,610 | +3.7% | 1,959,600 | 718億1922万 | +28.73% | 23.51 | 12.15 |
| 01/20 | 5,500 | 6,110 | 5,320 | 5,410 | -4.42% | 3,920,700 | 692億5882万 | +26.2% | 22.67 | 11.71 |
| 01/17 | 4,950 | 5,660 | 4,915 | 5,660 | +14.23% | 2,791,400 | 724億5932万 | +34.35% | 23.72 | 12.25 |
| 01/16 | 5,110 | 5,260 | 4,945 | 4,955 | -4.16% | 834,700 | 634億3391万 | +19.95% | 20.76 | 10.73 |
| 01/15 | 5,240 | 5,340 | 5,030 | 5,170 | +1.77% | 1,203,800 | 661億8634万 | +26.72% | 21.66 | 11.19 |
| 01/14 | 4,495 | 5,240 | 4,490 | 5,080 | +12.02% | 2,968,900 | 650億3416万 | +26.53% | 21.29 | 11 |
| 01/10 | 4,525 | 4,580 | 4,435 | 4,535 | +0.22% | 436,200 | 580億5707万 | +14.72% | 19 | 9.82 |
| 01/09 | 4,605 | 4,715 | 4,370 | 4,525 | +1% | 1,015,900 | 579億2905万 | +15.64% | 18.96 | 9.8 |
| 01/08 | 4,285 | 4,560 | 4,270 | 4,480 | +4.55% | 1,082,500 | 573億5296万 | +15.61% | 18.77 | 9.7 |
| 01/07 | 4,355 | 4,380 | 4,195 | 4,285 | -1.49% | 630,700 | 548億5657万 | +11.68% | 17.96 | 9.28 |
| 01/06 | 4,165 | 4,405 | 4,135 | 4,350 | +5.33% | 1,029,700 | 556億8870万 | +14.23% | 18.23 | 9.42 |
| 2013 |
| 12/30 | 4,155 | 4,190 | 4,110 | 4,130 | -0.12% | 438,700 | 529億3834万 | +9.52% | 17.33 | 8.95 |
| 12/27 | 4,135 | 4,150 | 4,025 | 4,135 | +0.61% | 390,200 | 530億243万 | +10.56% | 17.35 | 8.96 |
| 12/26 | 4,180 | 4,220 | 4,095 | 4,110 | -0.36% | 642,200 | 526億8198万 | +10.75% | 17.25 | 8.91 |
| 12/25 | 3,970 | 4,185 | 3,965 | 4,125 | +4.96% | 1,697,200 | 528億7425万 | +12% | 17.31 | 8.94 |
| 12/24 | 3,900 | 4,030 | 3,865 | 3,930 | +1.81% | 803,200 | 503億7474万 | +7.55% | 16.49 | 8.52 |
| 12/20 | 3,900 | 3,905 | 3,820 | 3,860 | +0.26% | 368,700 | 494億7748万 | +6.25% | 16.2 | 8.37 |
| 12/19 | 3,900 | 3,920 | 3,825 | 3,850 | +0.13% | 434,500 | 493億4930万 | +6.65% | 16.16 | 8.35 |
| 12/18 | 3,770 | 3,885 | 3,730 | 3,845 | +1.99% | 453,800 | 492億8521万 | +7.1% | 16.14 | 8.34 |
| 12/17 | 3,780 | 3,870 | 3,725 | 3,770 | +0.53% | 418,200 | 483億2386万 | +5.75% | 15.82 | 8.17 |
| 12/16 | 3,940 | 4,035 | 3,695 | 3,750 | -1.32% | 789,200 | 480億6750万 | +5.9% | 15.74 | 8.13 |
| 12/13 | 3,850 | 3,860 | 3,770 | 3,800 | +0.4% | 356,600 | 487億840万 | +7.99% | 15.95 | 8.24 |
| 12/12 | 3,695 | 3,825 | 3,675 | 3,785 | +0.66% | 589,800 | 485億1613万 | +8.3% | 15.88 | 8.21 |
| 12/11 | 3,970 | 4,025 | 3,755 | 3,760 | -6.93% | 1,039,700 | 481億9568万 | +8.2% | 15.78 | 8.15 |
| 12/10 | 3,860 | 4,215 | 3,730 | 4,040 | +5.21% | 2,019,800 | 517億8472万 | +16.7% | 16.95 | 8.76 |
| 12/09 | 3,630 | 3,865 | 3,585 | 3,840 | +8.17% | 1,072,500 | 492億2112万 | +11.3% | 16.11 | 8.33 |
| 12/06 | 3,600 | 3,650 | 3,550 | 3,550 | -1.93% | 275,200 | 455億390万 | +3.14% | 14.9 | 7.7 |
| 12/05 | 3,700 | 3,785 | 3,570 | 3,620 | -1.76% | 676,000 | 464億116万 | +4.93% | 15.19 | 7.85 |
| 12/04 | 3,500 | 3,685 | 3,485 | 3,685 | +4.1% | 354,800 | 472億3433万 | +6.78% | 15.46 | 7.99 |
| 12/03 | 3,560 | 3,625 | 3,530 | 3,540 | +0.57% | 351,100 | 453億7572万 | +2.28% | 14.86 | 7.67 |
| 12/02 | 3,440 | 3,535 | 3,370 | 3,520 | -0.71% | 393,800 | 451億1936万 | +0.92% | 14.77 | 7.63 |
| 11/29 | 3,550 | 3,580 | 3,480 | 3,545 | -0.56% | 190,100 | 454億3981万 | +0.71% | 14.88 | 7.69 |
| 11/28 | 3,555 | 3,600 | 3,500 | 3,565 | +0.85% | 266,800 | 456億9617万 | +0.34% | 14.96 | 7.73 |
| 11/27 | 3,600 | 3,715 | 3,535 | 3,535 | -0.7% | 564,400 | 453億1163万 | -0.98% | 14.83 | 7.66 |
| 11/26 | 3,440 | 3,590 | 3,430 | 3,560 | +3.94% | 404,500 | 456億3208万 | -0.64% | 14.94 | 7.72 |
| 11/25 | 3,420 | 3,440 | 3,380 | 3,425 | +1.78% | 147,500 | 439億165万 | -4.89% | 14.37 | 7.43 |
| 11/22 | 3,420 | 3,430 | 3,325 | 3,365 | -1.17% | 223,700 | 431億3257万 | -6.86% | 14.12 | 7.3 |
| 11/21 | 3,400 | 3,430 | 3,390 | 3,405 | -0.15% | 145,900 | 436億4529万 | -6.04% | 14.29 | 7.38 |
| 11/20 | 3,455 | 3,470 | 3,405 | 3,410 | +0.15% | 177,700 | 437億938万 | -6.11% | 14.31 | 7.39 |
| 11/19 | 3,430 | 3,450 | 3,375 | 3,405 | +0.15% | 278,700 | 436億4529万 | -6.48% | 14.29 | 7.38 |
| 11/18 | 3,300 | 3,430 | 3,300 | 3,400 | +3.82% | 429,600 | 435億8120万 | -6.7% | 14.27 | 7.37 |
| 11/15 | 3,355 | 3,390 | 3,235 | 3,275 | -2.24% | 385,400 | 419億7895万 | -10.22% | 13.74 | 7.1 |
| 11/14 | 3,285 | 3,415 | 3,260 | 3,350 | +3.88% | 690,400 | 429億4030万 | -8.37% | 14.06 | 7.26 |
| 11/13 | 3,165 | 3,330 | 3,150 | 3,225 | +1.42% | 387,800 | 413億3805万 | -11.84% | 13.53 | 6.99 |
| 11/12 | 3,195 | 3,300 | 3,160 | 3,180 | -0.47% | 378,400 | 407億6124万 | -13.21% | 13.34 | 6.89 |
| 11/11 | 3,190 | 3,215 | 3,010 | 3,195 | +0.16% | 577,700 | 409億5351万 | -13.16% | 13.41 | 6.93 |
| 11/08 | 3,250 | 3,335 | 3,130 | 3,190 | -3.04% | 525,800 | 408億8942万 | -13.74% | 13.39 | 6.92 |
| 11/07 | 3,465 | 3,495 | 3,250 | 3,290 | -4.22% | 788,300 | 421億7122万 | -11.37% | 13.81 | 7.13 |
| 11/06 | 3,550 | 3,660 | 3,410 | 3,435 | -8.03% | 1,202,600 | 440億2983万 | -7.91% | 14.41 | 7.45 |
| 11/05 | 3,600 | 3,835 | 3,540 | 3,735 | +2.75% | 706,300 | 478億7523万 | +0.24% | 15.67 | 8.1 |
| 11/01 | 3,810 | 3,835 | 3,515 | 3,635 | -3.58% | 709,300 | 465億9343万 | -2.07% | 15.25 | 7.88 |
| 10/31 | 3,730 | 3,870 | 3,655 | 3,770 | +4% | 1,016,600 | 483億2386万 | +1.97% | 15.82 | 8.17 |
| 10/30 | 3,875 | 3,905 | 3,505 | 3,625 | -8.11% | 1,166,600 | 464億6525万 | -1.39% | 15.21 | 7.86 |
