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 | 925 | 946 | 918 | 946 | +5.11% | 145,100 | 133億6981万 | +17.66% | 32.86 | 3.47 |
| 03/28 | 872 | 900 | 859 | 900 | +4.65% | 92,600 | 127億1970万 | +13.07% | 31.27 | 3.3 |
| 03/27 | 840 | 862 | 830 | 860 | +0.58% | 61,100 | 121億5438万 | +8.86% | 29.88 | 3.15 |
| 03/26 | 888 | 888 | 849 | 855 | +0.35% | 65,700 | 120億8371万 | +8.92% | 29.7 | 3.13 |
| 03/25 | 838 | 888 | 838 | 852 | +3.27% | 138,100 | 120億4131万 | +9.09% | 29.6 | 3.12 |
| 03/24 | 809 | 867 | 806 | 825 | +2.36% | 124,100 | 116億5972万 | +6.18% | 28.66 | 3.02 |
| 03/20 | 860 | 860 | 801 | 806 | -5.73% | 113,600 | 113億9119万 | +4.27% | 28 | 2.95 |
| 03/19 | 890 | 892 | 842 | 855 | -6.46% | 197,600 | 120億8371万 | +10.89% | 29.7 | 3.13 |
| 03/18 | 850 | 969 | 837 | 914 | +10.12% | 584,200 | 129億1756万 | +19.01% | 31.75 | 3.35 |
| 03/17 | 801 | 830 | 794 | 830 | +3.62% | 148,600 | 117億3039万 | +8.78% | 28.84 | 3.04 |
| 03/14 | 767 | 801 | 767 | 801 | +1.52% | 136,700 | 113億2053万 | +5.39% | 27.83 | 2.93 |
| 03/13 | 778 | 789 | 778 | 789 | +1.41% | 39,900 | 111億5093万 | +3.95% | 27.41 | 2.89 |
| 03/12 | 774 | 778 | 765 | 778 | +1.43% | 52,500 | 109億9547万 | +2.77% | 27.03 | 2.85 |
| 03/11 | 766 | 773 | 760 | 767 | +0.26% | 25,600 | 108億4001万 | +1.46% | 26.65 | 2.81 |
| 03/10 | 770 | 772 | 765 | 765 | 0% | 34,600 | 108億1174万 | +1.06% | 26.58 | 2.8 |
| 03/07 | 757 | 766 | 757 | 765 | +1.32% | 27,500 | 108億1174万 | +0.53% | 26.58 | 2.8 |
| 03/06 | 750 | 757 | 745 | 755 | +0.94% | 27,800 | 106億7041万 | -1.69% | 26.23 | 2.77 |
| 03/05 | 745 | 755 | 741 | 748 | +1.08% | 20,700 | 105億7148万 | -3.61% | 25.99 | 2.74 |
| 03/04 | 725 | 743 | 725 | 740 | +1.23% | 21,000 | 104億5842万 | -5.49% | 25.71 | 2.71 |
| 03/03 | 748 | 755 | 727 | 731 | -2.27% | 36,500 | 103億3122万 | -7.59% | 25.4 | 2.68 |
| 02/28 | 755 | 761 | 741 | 748 | -1.71% | 37,500 | 105億7148万 | -6.5% | 25.99 | 2.74 |
| 02/27 | 759 | 764 | 756 | 761 | 0% | 12,900 | 107億5521万 | -6.05% | 26.44 | 2.79 |
| 02/26 | 770 | 772 | 761 | 761 | -0.91% | 24,800 | 107億5521万 | -7.08% | 26.44 | 2.79 |
| 02/25 | 780 | 786 | 756 | 768 | -0.9% | 50,900 | 108億5414万 | -7.02% | 26.68 | 2.81 |
| 02/24 | 758 | 777 | 756 | 775 | +2.51% | 44,000 | 109億5307万 | -6.96% | 26.92 | 2.84 |
| 02/21 | 745 | 759 | 745 | 756 | +2.86% | 25,400 | 106億8454万 | -10% | 26.26 | 2.77 |
| 02/20 | 761 | 761 | 732 | 735 | -2.91% | 39,400 | 103億8775万 | -13.22% | 25.53 | 2.69 |
| 02/19 | 755 | 761 | 747 | 757 | +1.2% | 22,300 | 106億9868万 | -11.57% | 26.3 | 2.77 |
| 02/18 | 740 | 750 | 737 | 748 | +1.49% | 28,200 | 105億7148万 | -13.33% | 25.99 | 2.74 |
| 02/17 | 736 | 747 | 734 | 737 | +1.52% | 36,700 | 104億1602万 | -15.48% | 25.6 | 2.7 |
| 02/14 | 763 | 768 | 719 | 726 | -3.59% | 78,500 | 102億6055万 | -17.59% | 25.22 | 2.66 |
| 02/13 | 783 | 785 | 750 | 753 | -3.83% | 61,400 | 106億4214万 | -15.49% | 26.16 | 2.76 |
| 02/12 | 792 | 798 | 780 | 783 | -1.01% | 38,200 | 110億6613万 | -13% | 27.2 | 2.87 |
| 02/10 | 768 | 795 | 767 | 791 | +3.4% | 45,600 | 111億7920万 | -12.89% | 27.48 | 2.9 |
| 02/07 | 796 | 820 | 757 | 765 | -1.29% | 92,700 | 108億1174万 | -16.48% | 26.58 | 2.8 |
| 02/06 | 749 | 788 | 740 | 775 | +5.44% | 81,600 | 109億5307万 | -16.13% | 26.92 | 2.84 |
| 02/05 | 771 | 784 | 730 | 735 | -2.52% | 90,600 | 103億8775万 | -21.05% | 25.53 | 2.69 |
| 02/04 | 698 | 754 | 681 | 754 | -6.1% | 274,500 | 106億5628万 | -19.7% | 26.19 | 2.76 |
| 02/03 | 831 | 842 | 801 | 803 | -6.41% | 106,100 | 113億4879万 | -15.03% | 27.9 | 2.94 |
| 01/31 | 900 | 913 | 825 | 858 | -8.53% | 375,200 | 121億2611万 | -9.68% | 29.81 | 3.14 |
| 01/30 | 950 | 950 | 928 | 938 | -1.78% | 59,700 | 132億5675万 | -1.68% | 32.59 | 3.44 |
| 01/29 | 940 | 965 | 940 | 955 | +2.47% | 42,500 | 134億9701万 | +0.1% | 33.18 | 3.5 |
| 01/28 | 927 | 968 | 927 | 932 | +0.22% | 62,100 | 131億7195万 | -2.2% | 32.38 | 3.41 |
| 01/27 | 935 | 944 | 930 | 930 | -3.83% | 59,100 | 131億4369万 | -2.52% | 32.31 | 3.41 |
| 01/24 | 980 | 982 | 963 | 967 | -1.83% | 56,100 | 136億6661万 | +1.26% | 33.59 | 3.54 |
| 01/23 | 990 | 994 | 976 | 985 | +0.72% | 83,500 | 139億2100万 | +3.14% | 34.22 | 3.61 |
| 01/22 | 955 | 979 | 953 | 978 | +3.06% | 75,300 | 138億2207万 | +2.41% | 33.98 | 3.58 |
| 01/21 | 950 | 955 | 949 | 949 | +0.21% | 30,700 | 134億1221万 | -0.63% | 32.97 | 3.48 |
| 01/20 | 944 | 954 | 942 | 947 | +0.42% | 26,100 | 133億8395万 | -1.04% | 32.9 | 3.47 |
| 01/17 | 940 | 946 | 937 | 943 | +0.21% | 41,800 | 133億2741万 | -1.57% | 32.76 | 3.45 |
| 01/16 | 949 | 955 | 941 | 941 | 0% | 41,600 | 132億9915万 | -1.98% | 32.69 | 3.45 |
| 01/15 | 950 | 954 | 940 | 941 | 0% | 41,300 | 132億9915万 | -2.18% | 32.69 | 3.45 |
| 01/14 | 951 | 951 | 936 | 941 | -2.39% | 73,200 | 132億9915万 | -2.49% | 32.69 | 3.45 |
| 01/10 | 976 | 983 | 962 | 964 | -1.03% | 74,100 | 136億2421万 | -0.41% | 33.49 | 3.53 |
| 01/09 | 977 | 979 | 964 | 974 | -0.51% | 45,600 | 137億6554万 | +0.41% | 33.84 | 3.57 |
| 01/08 | 981 | 990 | 972 | 979 | +1.14% | 46,000 | 138億3620万 | +0.62% | 34.01 | 3.59 |
| 01/07 | 976 | 978 | 961 | 968 | -1.83% | 60,000 | 136億8074万 | -0.62% | 33.63 | 3.55 |
| 01/06 | 990 | 999 | 977 | 986 | -0.3% | 61,800 | 139億3513万 | +1.02% | 34.25 | 3.61 |
| 2013 |
| 12/30 | 976 | 996 | 976 | 989 | +1.54% | 66,100 | 139億7753万 | +1.23% | 34.36 | 3.62 |
| 12/27 | 961 | 991 | 942 | 974 | +2.53% | 134,900 | 137億6554万 | -0.51% | 33.84 | 3.57 |
| 12/26 | 921 | 955 | 920 | 950 | +3.15% | 63,300 | 134億2635万 | -3.26% | 33 | 3.48 |
| 12/25 | 916 | 935 | 914 | 921 | +0.44% | 102,200 | 130億1649万 | -6.59% | 31.99 | 3.37 |
| 12/24 | 922 | 940 | 915 | 917 | -1.5% | 102,900 | 129億5996万 | -7.56% | 31.86 | 3.36 |
| 12/20 | 950 | 955 | 930 | 931 | -1.59% | 94,100 | 131億5782万 | -6.71% | 32.34 | 3.41 |
| 12/19 | 930 | 990 | 930 | 946 | +1.5% | 315,500 | 133億6981万 | -5.68% | 32.86 | 3.47 |
| 12/18 | 935 | 940 | 929 | 932 | -1.17% | 44,400 | 131億7195万 | -7.36% | 32.38 | 3.41 |
| 12/17 | 960 | 960 | 933 | 943 | -0.21% | 60,600 | 133億2741万 | -6.54% | 32.76 | 3.45 |
| 12/16 | 984 | 985 | 945 | 945 | -1.87% | 70,600 | 133億5568万 | -6.53% | 32.83 | 3.46 |
| 12/13 | 968 | 978 | 962 | 963 | -0.93% | 48,900 | 136億1007万 | -4.94% | 33.45 | 3.53 |
| 12/12 | 968 | 981 | 960 | 972 | -0.41% | 33,900 | 137億3727万 | -3.95% | 33.77 | 3.56 |
| 12/11 | 983 | 990 | 969 | 976 | -1.21% | 49,800 | 137億9380万 | -3.27% | 33.91 | 3.58 |
| 12/10 | 994 | 995 | 985 | 988 | -0.8% | 73,300 | 139億6340万 | -1.69% | 34.32 | 3.62 |
| 12/09 | 985 | 1,000 | 985 | 996 | +1.74% | 42,700 | 140億7646万 | -0.4% | 34.6 | 3.65 |
| 12/06 | 977 | 990 | 975 | 979 | -0.51% | 73,100 | 138億3620万 | -1.61% | 34.01 | 3.59 |
| 12/05 | 978 | 1,006 | 977 | 984 | -1.8% | 94,000 | 139億687万 | -0.81% | 34.18 | 3.6 |
| 12/04 | 1,010 | 1,011 | 991 | 1,002 | -0.5% | 104,800 | 141億6126万 | +1.11% | 34.81 | 3.67 |
| 12/03 | 1,025 | 1,027 | 1,002 | 1,007 | -1.18% | 87,600 | 142億3193万 | +1.72% | 34.98 | 3.69 |
| 12/02 | 1,012 | 1,025 | 1,011 | 1,019 | +0.79% | 49,800 | 144億152万 | +3.03% | 35.4 | 3.73 |
| 11/29 | 1,037 | 1,040 | 1,001 | 1,011 | -2.41% | 53,500 | 142億8846万 | +2.33% | 35.12 | 3.7 |
| 11/28 | 1,011 | 1,039 | 1,008 | 1,036 | +2.17% | 59,400 | 146億4178万 | +4.86% | 35.99 | 3.79 |
| 11/27 | 1,001 | 1,022 | 1,001 | 1,014 | -1.07% | 43,700 | 143億3086万 | +2.84% | 35.23 | 3.71 |
| 11/26 | 1,000 | 1,030 | 1,000 | 1,025 | +1.28% | 49,000 | 144億8632万 | +3.96% | 35.61 | 3.75 |
| 11/25 | 1,020 | 1,033 | 1,005 | 1,012 | -1.17% | 42,600 | 143億259万 | +2.74% | 35.16 | 3.71 |
| 11/22 | 1,053 | 1,058 | 1,011 | 1,024 | -3.4% | 70,000 | 144億7219万 | +4.07% | 35.57 | 3.75 |
| 11/21 | 1,053 | 1,067 | 1,048 | 1,060 | +1.34% | 58,000 | 149億8098万 | +8.05% | 36.82 | 3.88 |
| 11/20 | 1,062 | 1,070 | 1,035 | 1,046 | -2.06% | 59,600 | 147億8311万 | +7.17% | 36.34 | 3.83 |
| 11/19 | 1,057 | 1,086 | 1,050 | 1,068 | +0.66% | 70,800 | 150億9404万 | +9.88% | 37.1 | 3.91 |
| 11/18 | 1,060 | 1,100 | 1,053 | 1,061 | -0.56% | 113,200 | 149億9511万 | +9.72% | 36.86 | 3.89 |
| 11/15 | 1,010 | 1,078 | 1,008 | 1,067 | +3.79% | 164,000 | 150億7991万 | +10.91% | 37.07 | 3.91 |
| 11/14 | 1,003 | 1,075 | 996 | 1,028 | +2.39% | 274,100 | 145億2872万 | +7.42% | 35.71 | 3.77 |
| 11/13 | 990 | 1,011 | 985 | 1,004 | +0.9% | 129,700 | 141億8953万 | +5.35% | 34.88 | 3.68 |
| 11/12 | 977 | 1,002 | 966 | 995 | +1.84% | 102,600 | 140億6233万 | +4.74% | 34.57 | 3.64 |
| 11/11 | 988 | 1,006 | 949 | 977 | +1.98% | 250,300 | 138億794万 | +2.95% | 33.94 | 3.58 |
| 11/08 | 876 | 1,010 | 876 | 958 | +9.36% | 494,700 | 135億3941万 | +0.84% | 33.28 | 3.51 |
| 11/07 | 882 | 891 | 871 | 876 | -0.57% | 45,000 | 123億8050万 | -7.89% | 30.43 | 3.21 |
| 11/06 | 865 | 894 | 865 | 881 | +1.26% | 46,000 | 124億5117万 | -7.75% | 30.6 | 3.23 |
| 11/05 | 880 | 885 | 866 | 870 | -0.57% | 70,000 | 122億9571万 | -9.38% | 30.22 | 3.19 |
| 11/01 | 896 | 911 | 871 | 875 | -2.56% | 102,300 | 123億6637万 | -9.33% | 30.4 | 3.21 |
| 10/31 | 924 | 940 | 898 | 898 | -5.57% | 182,000 | 126億9143万 | -7.52% | 31.2 | 3.29 |
| 10/30 | 992 | 996 | 946 | 951 | -2.86% | 146,100 | 134億4048万 | -2.46% | 33.04 | 3.48 |
