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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,525 | 1,530 | 1,520 | 1,530 | +0.66% | 23,600 | 405億5354万 | -0.39% | 23.03 | 0.59 |
| 03/28 | 1,525 | 1,525 | 1,505 | 1,520 | 0% | 21,000 | 402億8848万 | -1.11% | 22.88 | 0.59 |
| 03/27 | 1,505 | 1,525 | 1,500 | 1,520 | -2.25% | 41,200 | 402億8848万 | -1.11% | 22.88 | 0.59 |
| 03/26 | 1,545 | 1,555 | 1,545 | 1,555 | +0.65% | 53,000 | 412億1617万 | +1.11% | 23.4 | 0.6 |
| 03/25 | 1,535 | 1,550 | 1,535 | 1,545 | +0.32% | 40,800 | 409億5112万 | +0.46% | 23.25 | 0.6 |
| 03/24 | 1,535 | 1,555 | 1,535 | 1,540 | +0.98% | 33,400 | 408億1859万 | +0.13% | 23.18 | 0.6 |
| 03/20 | 1,555 | 1,565 | 1,525 | 1,525 | -1.29% | 58,600 | 404億2101万 | -0.78% | 22.95 | 0.59 |
| 03/19 | 1,545 | 1,555 | 1,540 | 1,545 | 0% | 16,600 | 409億5112万 | +0.46% | 23.25 | 0.6 |
| 03/18 | 1,525 | 1,550 | 1,525 | 1,545 | +1.98% | 24,600 | 409億5112万 | +0.46% | 23.25 | 0.6 |
| 03/17 | 1,535 | 1,540 | 1,510 | 1,515 | -0.98% | 46,200 | 401億5595万 | -1.5% | 22.8 | 0.59 |
| 03/14 | 1,535 | 1,545 | 1,530 | 1,530 | -0.97% | 73,600 | 405億5354万 | -0.52% | 23.03 | 0.59 |
| 03/13 | 1,545 | 1,550 | 1,540 | 1,545 | +0.65% | 22,400 | 409億5112万 | +0.52% | 23.25 | 0.6 |
| 03/12 | 1,545 | 1,545 | 1,535 | 1,535 | -0.65% | 17,800 | 406億8606万 | -0.07% | 23.1 | 0.6 |
| 03/11 | 1,545 | 1,550 | 1,535 | 1,545 | +0.65% | 19,200 | 409億5112万 | +0.72% | 23.25 | 0.6 |
| 03/10 | 1,545 | 1,545 | 1,535 | 1,535 | -0.97% | 31,400 | 406億8606万 | +0.2% | 23.1 | 0.6 |
| 03/07 | 1,540 | 1,550 | 1,540 | 1,550 | +0.32% | 15,400 | 410億8365万 | +1.11% | 23.33 | 0.6 |
| 03/06 | 1,540 | 1,550 | 1,535 | 1,545 | +0.32% | 17,600 | 409億5112万 | +0.85% | 23.25 | 0.6 |
| 03/05 | 1,540 | 1,545 | 1,535 | 1,540 | +0.65% | 14,000 | 408億1859万 | +0.52% | 23.18 | 0.6 |
| 03/04 | 1,535 | 1,535 | 1,525 | 1,530 | 0% | 23,600 | 405億5354万 | -0.13% | 23.03 | 0.59 |
| 03/03 | 1,530 | 1,530 | 1,525 | 1,530 | +0.33% | 16,000 | 405億5354万 | -0.07% | 23.03 | 0.59 |
| 02/28 | 1,540 | 1,540 | 1,525 | 1,525 | -0.33% | 24,600 | 404億2101万 | -0.46% | 22.95 | 0.59 |
| 02/27 | 1,540 | 1,540 | 1,530 | 1,530 | -0.33% | 18,400 | 405億5354万 | -0.26% | 23.03 | 0.59 |
| 02/26 | 1,550 | 1,550 | 1,530 | 1,535 | -1.29% | 27,800 | 406億8606万 | 0% | 23.1 | 0.6 |
| 02/25 | 1,550 | 1,555 | 1,545 | 1,555 | +0.97% | 21,600 | 412億1617万 | +1.17% | 23.4 | 0.6 |
| 02/24 | 1,550 | 1,550 | 1,535 | 1,540 | 0% | 24,600 | 408億1859万 | +0.13% | 23.18 | 0.6 |
| 02/21 | 1,535 | 1,545 | 1,535 | 1,540 | +0.65% | 36,800 | 408億1859万 | +0.06% | 23.18 | 0.6 |
| 02/20 | 1,545 | 1,545 | 1,530 | 1,530 | -0.65% | 27,800 | 405億5354万 | -0.58% | 23.03 | 0.59 |
| 02/19 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 14,200 | 408億1859万 | +0.06% | 23.18 | 0.6 |
| 02/18 | 1,545 | 1,550 | 1,535 | 1,550 | +0.65% | 20,600 | 410億8365万 | +0.78% | 23.33 | 0.6 |
| 02/17 | 1,545 | 1,545 | 1,530 | 1,540 | +0.65% | 12,800 | 408億1859万 | +0.13% | 23.18 | 0.6 |
| 02/14 | 1,545 | 1,550 | 1,525 | 1,530 | -0.65% | 19,800 | 405億5354万 | -0.52% | 23.03 | 0.59 |
| 02/13 | 1,545 | 1,550 | 1,540 | 1,540 | -0.32% | 11,200 | 408億1859万 | +0.13% | 23.18 | 0.6 |
| 02/12 | 1,550 | 1,550 | 1,540 | 1,545 | +0.32% | 25,400 | 409億5112万 | +0.46% | 23.25 | 0.6 |
| 02/10 | 1,540 | 1,545 | 1,535 | 1,540 | +0.98% | 21,800 | 408億1859万 | +0.13% | 23.18 | 0.6 |
| 02/07 | 1,520 | 1,530 | 1,510 | 1,525 | +1.33% | 26,400 | 404億2101万 | -0.85% | 22.95 | 0.59 |
| 02/06 | 1,515 | 1,525 | 1,505 | 1,505 | -0.33% | 29,400 | 398億9090万 | -2.15% | 22.65 | 0.58 |
| 02/05 | 1,490 | 1,515 | 1,490 | 1,510 | +1.68% | 52,200 | 400億2342万 | -1.88% | 22.73 | 0.59 |
| 02/04 | 1,515 | 1,515 | 1,485 | 1,485 | -1.98% | 72,000 | 393億6078万 | -3.45% | 22.35 | 0.58 |
| 02/03 | 1,535 | 1,540 | 1,500 | 1,515 | -1.62% | 78,400 | 401億5595万 | -1.56% | 22.8 | 0.59 |
| 01/31 | 1,545 | 1,550 | 1,535 | 1,540 | 0% | 23,000 | 408億1859万 | +0.06% | 23.18 | 0.6 |
| 01/30 | 1,535 | 1,545 | 1,530 | 1,540 | -0.32% | 29,200 | 408億1859万 | +0.13% | 23.18 | 0.6 |
| 01/29 | 1,535 | 1,545 | 1,530 | 1,545 | +1.31% | 13,400 | 409億5112万 | +0.59% | 23.25 | 0.6 |
| 01/28 | 1,525 | 1,540 | 1,525 | 1,525 | 0% | 35,200 | 404億2101万 | -0.65% | 22.95 | 0.59 |
| 01/27 | 1,535 | 1,540 | 1,525 | 1,525 | -0.97% | 42,800 | 404億2101万 | -0.59% | 22.95 | 0.59 |
| 01/24 | 1,565 | 1,565 | 1,540 | 1,540 | -1.91% | 68,600 | 408億1859万 | +0.46% | 23.18 | 0.6 |
| 01/23 | 1,575 | 1,585 | 1,570 | 1,570 | -0.32% | 23,800 | 416億1376万 | +2.55% | 23.63 | 0.61 |
| 01/22 | 1,585 | 1,590 | 1,575 | 1,575 | -0.63% | 24,400 | 417億4629万 | +3.01% | 23.7 | 0.61 |
| 01/21 | 1,570 | 1,590 | 1,565 | 1,585 | +0.96% | 43,400 | 420億1134万 | +3.8% | 23.85 | 0.61 |
| 01/20 | 1,570 | 1,570 | 1,560 | 1,570 | +0.64% | 25,600 | 416億1376万 | +2.95% | 23.63 | 0.61 |
| 01/17 | 1,545 | 1,565 | 1,540 | 1,560 | +1.3% | 35,200 | 413億4870万 | +2.43% | 23.48 | 0.6 |
| 01/16 | 1,535 | 1,550 | 1,535 | 1,540 | +0.33% | 28,600 | 408億1859万 | +1.25% | 23.18 | 0.6 |
| 01/15 | 1,535 | 1,535 | 1,530 | 1,535 | +0.66% | 37,000 | 406億8606万 | +0.99% | 23.1 | 0.6 |
| 01/14 | 1,535 | 1,540 | 1,525 | 1,525 | -0.33% | 40,600 | 404億2101万 | +0.33% | 22.95 | 0.59 |
| 01/10 | 1,540 | 1,545 | 1,530 | 1,530 | -0.65% | 43,600 | 405億5354万 | +0.72% | 23.03 | 0.59 |
| 01/09 | 1,550 | 1,550 | 1,535 | 1,540 | -0.65% | 31,400 | 408億1859万 | +1.38% | 23.18 | 0.6 |
| 01/08 | 1,550 | 1,550 | 1,540 | 1,550 | +0.65% | 27,000 | 410億8365万 | +2.11% | 23.33 | 0.6 |
| 01/07 | 1,545 | 1,550 | 1,540 | 1,540 | -0.32% | 22,000 | 408億1859万 | +1.52% | 23.18 | 0.6 |
| 01/06 | 1,540 | 1,545 | 1,540 | 1,545 | +0.32% | 29,600 | 409億5112万 | +1.85% | 23.25 | 0.6 |
| 2013 |
| 12/30 | 1,530 | 1,540 | 1,525 | 1,540 | +0.98% | 25,400 | 408億1859万 | +1.52% | 23.18 | 0.6 |
| 12/27 | 1,525 | 1,530 | 1,515 | 1,525 | +0.99% | 97,600 | 404億2101万 | +0.53% | 22.95 | 0.59 |
| 12/26 | 1,510 | 1,520 | 1,510 | 1,510 | +0.33% | 37,400 | 400億2342万 | -0.53% | 22.73 | 0.59 |
| 12/25 | 1,505 | 1,510 | 1,500 | 1,505 | -0.33% | 41,800 | 398億9090万 | -0.99% | 22.65 | 0.58 |
| 12/24 | 1,510 | 1,515 | 1,500 | 1,510 | 0% | 39,600 | 400億2342万 | -0.72% | 22.73 | 0.59 |
| 12/20 | 1,505 | 1,510 | 1,500 | 1,510 | +0.33% | 42,200 | 400億2342万 | -0.79% | 22.73 | 0.59 |
| 12/19 | 1,510 | 1,510 | 1,500 | 1,505 | 0% | 45,000 | 398億9090万 | -1.18% | 22.65 | 0.58 |
| 12/18 | 1,505 | 1,515 | 1,505 | 1,505 | 0% | 35,800 | 398億9090万 | -1.25% | 22.65 | 0.58 |
| 12/17 | 1,505 | 1,510 | 1,500 | 1,505 | +0.33% | 15,200 | 398億9090万 | -1.25% | 22.65 | 0.58 |
| 12/16 | 1,505 | 1,510 | 1,500 | 1,500 | 0% | 22,800 | 397億5837万 | -1.64% | 22.58 | 0.58 |
| 12/13 | 1,500 | 1,515 | 1,500 | 1,500 | -0.33% | 92,400 | 397億5837万 | -1.7% | 22.58 | 0.58 |
| 12/12 | 1,520 | 1,520 | 1,505 | 1,505 | -0.66% | 25,000 | 398億9090万 | -1.38% | 22.65 | 0.58 |
| 12/11 | 1,520 | 1,525 | 1,515 | 1,515 | -0.66% | 36,800 | 401億5595万 | -0.79% | 22.8 | 0.59 |
| 12/10 | 1,520 | 1,525 | 1,520 | 1,525 | +0.33% | 29,000 | 404億2101万 | -0.2% | 22.95 | 0.59 |
| 12/09 | 1,520 | 1,530 | 1,515 | 1,520 | 0% | 28,000 | 402億8848万 | -0.52% | 22.88 | 0.59 |
| 12/06 | 1,515 | 1,520 | 1,515 | 1,520 | +0.33% | 20,200 | 402億8848万 | -0.59% | 22.88 | 0.59 |
| 12/05 | 1,520 | 1,525 | 1,515 | 1,515 | -0.33% | 19,400 | 401億5595万 | -0.98% | 22.8 | 0.59 |
| 12/04 | 1,520 | 1,530 | 1,520 | 1,520 | -0.33% | 24,600 | 402億8848万 | -0.72% | 22.88 | 0.59 |
| 12/03 | 1,525 | 1,530 | 1,520 | 1,525 | +0.33% | 25,800 | 404億2101万 | -0.46% | 22.95 | 0.59 |
| 12/02 | 1,530 | 1,535 | 1,520 | 1,520 | 0% | 16,000 | 402億8848万 | -0.85% | 22.88 | 0.59 |
| 11/29 | 1,525 | 1,535 | 1,520 | 1,520 | -0.33% | 35,800 | 402億8848万 | -0.91% | 22.88 | 0.59 |
| 11/28 | 1,525 | 1,530 | 1,520 | 1,525 | 0% | 23,200 | 404億2101万 | -0.65% | 22.95 | 0.59 |
| 11/27 | 1,530 | 1,535 | 1,515 | 1,525 | -0.33% | 34,400 | 404億2101万 | -0.72% | 22.95 | 0.59 |
| 11/26 | 1,545 | 1,545 | 1,530 | 1,530 | -0.97% | 20,600 | 405億5354万 | -0.46% | 23.03 | 0.59 |
| 11/25 | 1,540 | 1,545 | 1,530 | 1,545 | +0.65% | 25,000 | 409億5112万 | +0.52% | 23.25 | 0.6 |
| 11/22 | 1,550 | 1,550 | 1,530 | 1,535 | -1.29% | 30,400 | 406億8606万 | -0.13% | 23.1 | 0.6 |
| 11/21 | 1,550 | 1,555 | 1,545 | 1,555 | +0.32% | 23,200 | 412億1617万 | +1.11% | 23.4 | 0.6 |
| 11/20 | 1,540 | 1,550 | 1,535 | 1,550 | +0.98% | 29,200 | 410億8365万 | +0.85% | 23.33 | 0.6 |
| 11/19 | 1,530 | 1,540 | 1,530 | 1,535 | +0.33% | 22,400 | 406億8606万 | -0.13% | 23.1 | 0.6 |
| 11/18 | 1,540 | 1,540 | 1,525 | 1,530 | -0.65% | 26,400 | 405億5354万 | -0.52% | 23.03 | 0.59 |
| 11/15 | 1,530 | 1,540 | 1,525 | 1,540 | +0.98% | 23,600 | 408億1859万 | +0.13% | 23.18 | 0.6 |
| 11/14 | 1,515 | 1,535 | 1,515 | 1,525 | +0.66% | 24,200 | 404億2101万 | -0.85% | 22.95 | 0.59 |
| 11/13 | 1,515 | 1,520 | 1,515 | 1,515 | -0.66% | 22,600 | 401億5595万 | -1.43% | 22.8 | 0.59 |
| 11/12 | 1,515 | 1,525 | 1,515 | 1,525 | +0.33% | 21,800 | 404億2101万 | -0.78% | 22.95 | 0.59 |
| 11/11 | 1,530 | 1,530 | 1,515 | 1,520 | 0% | 13,800 | 402億8848万 | -1.11% | 22.88 | 0.59 |
| 11/08 | 1,525 | 1,525 | 1,520 | 1,520 | -0.33% | 8,600 | 402億8848万 | -1.17% | 22.88 | 0.59 |
| 11/07 | 1,530 | 1,535 | 1,520 | 1,525 | -0.65% | 11,200 | 404億2101万 | -0.97% | 22.95 | 0.59 |
| 11/06 | 1,530 | 1,535 | 1,525 | 1,535 | +0.33% | 16,600 | 406億8606万 | -0.45% | 23.1 | 0.6 |
| 11/05 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 16,800 | 405億5354万 | -0.91% | 23.03 | 0.59 |
| 11/01 | 1,545 | 1,545 | 1,525 | 1,540 | -0.32% | 31,000 | 408億1859万 | -0.39% | 23.18 | 0.6 |
| 10/31 | 1,545 | 1,550 | 1,540 | 1,545 | 0% | 16,000 | 409億5112万 | -0.26% | 23.25 | 0.6 |
| 10/30 | 1,545 | 1,550 | 1,535 | 1,545 | 0% | 20,800 | 409億5112万 | -0.39% | 23.25 | 0.6 |
