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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 654 | 685 | 643 | 678 | +7.53% | 153,800 | 31億5432万 | +5.77% | 19.61 | 3.1 |
| 03/28 | 608 | 645 | 603 | 631 | +3.28% | 25,200 | 29億3333万 | -1.48% | 18.23 | 2.88 |
| 03/27 | 600 | 616 | 591 | 611 | -0.08% | 22,200 | 28億4029万 | -4.61% | 17.65 | 2.79 |
| 03/26 | 620 | 629 | 608 | 611 | -1.53% | 26,200 | 28億4261万 | -4.83% | 17.67 | 2.79 |
| 03/25 | 635 | 639 | 621 | 621 | -2.21% | 12,600 | 28億8681万 | -3.65% | 17.94 | 2.84 |
| 03/24 | 627 | 647 | 626 | 635 | -0.24% | 17,800 | 29億5194万 | -1.63% | 18.35 | 2.9 |
| 03/20 | 672 | 672 | 620 | 636 | -5.36% | 45,600 | 29億5892万 | -1.55% | 18.39 | 2.91 |
| 03/19 | 700 | 715 | 647 | 672 | -0.37% | 95,600 | 31億2641万 | +3.54% | 19.43 | 3.07 |
| 03/18 | 678 | 700 | 660 | 675 | +3.77% | 89,800 | 31億3804万 | +4.09% | 19.51 | 3.08 |
| 03/17 | 614 | 675 | 614 | 650 | +5.52% | 151,400 | 30億2406万 | +0.31% | 18.8 | 2.97 |
| 03/14 | 613 | 635 | 610 | 616 | -0.73% | 45,800 | 28億6587万 | -4.94% | 17.81 | 2.82 |
| 03/13 | 622 | 625 | 619 | 621 | -0.32% | 16,000 | 28億8681万 | -4.39% | 17.94 | 2.84 |
| 03/12 | 620 | 627 | 617 | 623 | -1.19% | 7,400 | 28億9611万 | -4.08% | 18 | 2.85 |
| 03/11 | 647 | 647 | 625 | 630 | -2.4% | 35,800 | 29億3101万 | -2.78% | 18.22 | 2.88 |
| 03/10 | 633 | 648 | 629 | 646 | +1.49% | 26,400 | 30億312万 | -0.84% | 18.67 | 2.95 |
| 03/07 | 650 | 650 | 636 | 636 | -0.24% | 24,000 | 29億5892万 | -3.64% | 18.39 | 2.91 |
| 03/06 | 645 | 645 | 627 | 638 | +1.11% | 20,000 | 29億6590万 | -4.71% | 18.44 | 2.92 |
| 03/05 | 641 | 650 | 631 | 631 | -0.16% | 26,800 | 29億3333万 | -7.28% | 18.23 | 2.88 |
| 03/04 | 603 | 643 | 601 | 632 | +3.1% | 27,400 | 29億3799万 | -8.48% | 18.26 | 2.89 |
| 03/03 | 638 | 638 | 606 | 613 | -3.77% | 32,400 | 28億4959万 | -12.25% | 17.71 | 2.8 |
| 02/28 | 650 | 650 | 635 | 637 | -1.32% | 26,800 | 29億6125万 | -10.35% | 18.41 | 2.91 |
| 02/27 | 654 | 666 | 636 | 645 | -3.01% | 41,800 | 30億79万 | -10.54% | 18.65 | 2.95 |
| 02/26 | 677 | 677 | 662 | 665 | -2.64% | 41,400 | 30億9384万 | -9.03% | 19.23 | 3.04 |
| 02/25 | 699 | 713 | 670 | 683 | -0.07% | 54,600 | 31億7758万 | -7.58% | 19.75 | 3.12 |
| 02/24 | 670 | 685 | 662 | 684 | +4.35% | 46,400 | 31億7991万 | -8.13% | 19.77 | 3.13 |
| 02/21 | 640 | 671 | 640 | 655 | +2.5% | 40,600 | 30億4732万 | -12.43% | 18.94 | 3 |
| 02/20 | 665 | 665 | 630 | 639 | -2.14% | 47,200 | 29億7288万 | -14.8% | 18.48 | 2.92 |
| 02/19 | 650 | 690 | 650 | 653 | -1.14% | 33,600 | 30億3801万 | -13.28% | 18.88 | 2.99 |
| 02/18 | 641 | 665 | 628 | 661 | +1.93% | 55,000 | 30億7291万 | -12.4% | 19.1 | 3.02 |
| 02/17 | 669 | 671 | 640 | 648 | -3.07% | 72,000 | 30億1475万 | -14.17% | 18.74 | 2.96 |
| 02/14 | 685 | 705 | 651 | 669 | -4.02% | 123,200 | 31億1012万 | -11.57% | 19.33 | 3.06 |
| 02/13 | 663 | 765 | 663 | 697 | +4.19% | 250,600 | 32億4039万 | -7.87% | 20.14 | 3.19 |
| 02/12 | 680 | 695 | 662 | 669 | -0.96% | 106,600 | 31億1012万 | -11.34% | 19.33 | 3.06 |
| 02/10 | 655 | 688 | 655 | 675 | +5.63% | 96,200 | 31億4037万 | -10.6% | 19.52 | 3.09 |
| 02/07 | 650 | 679 | 631 | 639 | -1.69% | 106,600 | 29億7288万 | -15.48% | 18.48 | 2.92 |
| 02/06 | 610 | 661 | 603 | 650 | +5.69% | 141,000 | 30億2406万 | -14.13% | 18.8 | 2.97 |
| 02/05 | 633 | 642 | 551 | 615 | +2.5% | 319,800 | 28億6122万 | -18.87% | 17.78 | 2.81 |
| 02/04 | 600 | 645 | 577 | 600 | -14.83% | 334,600 | 27億9144万 | -21.05% | 17.35 | 2.74 |
| 02/03 | 706 | 750 | 670 | 705 | -17.65% | 512,600 | 32億7761万 | -7.55% | 20.37 | 3.22 |
| 01/31 | 900 | 915 | 827 | 856 | -1.95% | 195,600 | 39億8012万 | +12.57% | 24.74 | 3.91 |
| 01/30 | 890 | 905 | 840 | 873 | -5.52% | 193,200 | 40億5921万 | +16.18% | 25.23 | 3.99 |
| 01/29 | 875 | 960 | 860 | 924 | +7.13% | 283,400 | 42億9649万 | +24.8% | 26.71 | 4.22 |
| 01/28 | 835 | 925 | 835 | 862 | +3.36% | 332,400 | 40億1036万 | +18.24% | 24.93 | 3.94 |
| 01/27 | 890 | 895 | 809 | 834 | -9.84% | 284,400 | 38億8010万 | +15.99% | 24.12 | 3.81 |
| 01/24 | 900 | 967 | 888 | 925 | +2.38% | 499,200 | 43億347万 | +29.73% | 26.75 | 4.23 |
| 01/23 | 887 | 995 | 875 | 904 | +0.44% | 486,200 | 42億344万 | +28.16% | 26.13 | 4.13 |
| 01/22 | 852 | 973 | 845 | 900 | +3.33% | 608,600 | 41億8483万 | +28.87% | 26.01 | 4.11 |
| 01/21 | 823 | 934 | 775 | 871 | +8.14% | 706,800 | 40億4991万 | +25.98% | 25.17 | 3.98 |
| 01/20 | 868 | 872 | 790 | 805 | +2.22% | 411,600 | 37億4518万 | +18.04% | 23.28 | 3.68 |
| 01/17 | 707 | 809 | 707 | 788 | +11.78% | 693,000 | 36億6376万 | +16.49% | 22.77 | 3.6 |
| 01/16 | 693 | 708 | 685 | 705 | +1.44% | 65,800 | 32億7761万 | +4.99% | 20.37 | 3.22 |
| 01/15 | 708 | 716 | 682 | 695 | +0.29% | 122,000 | 32億3109万 | +3.81% | 20.08 | 3.18 |
| 01/14 | 675 | 693 | 666 | 693 | +0.44% | 107,800 | 32億2178万 | +3.82% | 20.03 | 3.17 |
| 01/10 | 674 | 693 | 668 | 690 | +4.15% | 112,600 | 32億782万 | +3.53% | 19.94 | 3.15 |
| 01/09 | 661 | 668 | 656 | 662 | -1.05% | 47,000 | 30億7988万 | -0.6% | 19.14 | 3.03 |
| 01/08 | 669 | 670 | 660 | 669 | +2.22% | 47,600 | 31億1245万 | +0.75% | 19.35 | 3.06 |
| 01/07 | 670 | 678 | 650 | 655 | -4.45% | 106,400 | 30億4499万 | -0.98% | 18.93 | 2.99 |
| 01/06 | 683 | 697 | 675 | 685 | -1.01% | 77,600 | 31億8689万 | +3.79% | 19.81 | 3.13 |
| 2013 |
| 12/30 | 671 | 698 | 671 | 692 | +3.83% | 78,000 | 32億1946万 | +5.17% | 19.73 | 3.12 |
| 12/27 | 675 | 684 | 663 | 667 | -1.26% | 54,400 | 31億82万 | +1.6% | 19 | 3.01 |
| 12/26 | 661 | 690 | 661 | 675 | +1.5% | 98,600 | 31億4037万 | +2.9% | 19.24 | 3.04 |
| 12/25 | 633 | 695 | 633 | 665 | +2.62% | 524,800 | 30億9384万 | +1.53% | 18.96 | 3 |
| 12/24 | 666 | 688 | 638 | 648 | -2.99% | 346,400 | 30億1475万 | -1.07% | 18.47 | 2.92 |
| 12/20 | 660 | 755 | 642 | 668 | +8.62% | 846,400 | 31億780万 | +1.83% | 19.04 | 3.01 |
| 12/19 | 641 | 648 | 612 | 615 | -0.81% | 97,600 | 28億6122万 | -6.53% | 17.53 | 2.77 |
| 12/18 | 615 | 635 | 609 | 620 | -2.05% | 105,600 | 28億8448万 | -6.06% | 17.67 | 2.8 |
| 12/17 | 641 | 650 | 632 | 633 | +0.8% | 45,600 | 29億4496万 | -4.24% | 18.05 | 2.85 |
| 12/16 | 675 | 680 | 615 | 628 | -7.65% | 145,600 | 29億2170万 | -4.56% | 17.9 | 2.83 |
| 12/13 | 701 | 701 | 665 | 680 | -4.63% | 95,200 | 31億6363万 | +3.98% | 19.39 | 3.07 |
| 12/12 | 730 | 730 | 705 | 713 | -3.45% | 67,800 | 33億1716万 | +9.69% | 20.33 | 3.21 |
| 12/11 | 700 | 739 | 675 | 739 | +4.09% | 167,200 | 34億3579万 | +15.03% | 21.05 | 3.33 |
| 12/10 | 656 | 710 | 649 | 710 | +8.24% | 241,400 | 33億87万 | +12.09% | 20.23 | 3.2 |
| 12/09 | 665 | 670 | 651 | 656 | +0.08% | 51,400 | 30億4964万 | +4.71% | 18.69 | 2.96 |
| 12/06 | 694 | 694 | 645 | 655 | -2.6% | 116,400 | 30億4732万 | +5.48% | 18.67 | 2.95 |
| 12/05 | 644 | 710 | 644 | 673 | +5.49% | 346,000 | 31億2873万 | +8.82% | 19.17 | 3.03 |
| 12/04 | 658 | 658 | 630 | 638 | -3.04% | 91,000 | 29億6590万 | +3.66% | 18.17 | 2.87 |
| 12/03 | 660 | 675 | 646 | 658 | -0.9% | 92,400 | 30億5895万 | +7.43% | 18.74 | 2.96 |
| 12/02 | 670 | 699 | 641 | 664 | -1.99% | 238,200 | 30億8686万 | +9.67% | 18.91 | 2.99 |
| 11/29 | 619 | 680 | 613 | 677 | +10.98% | 295,800 | 31億4967万 | +13.4% | 19.3 | 3.05 |
| 11/28 | 615 | 647 | 610 | 610 | -0.49% | 80,000 | 28億3796万 | +3.57% | 17.39 | 2.75 |
| 11/27 | 624 | 626 | 608 | 613 | -3.08% | 88,200 | 28億5192万 | +5.15% | 17.48 | 2.76 |
| 11/26 | 610 | 648 | 603 | 633 | +1.2% | 113,400 | 29億4264万 | +9.62% | 18.03 | 2.85 |
| 11/25 | 638 | 685 | 595 | 625 | -2.87% | 307,200 | 29億775万 | +9.46% | 17.82 | 2.82 |
| 11/22 | 704 | 765 | 641 | 644 | -2.35% | 962,600 | 29億9381万 | +14.3% | 18.34 | 2.9 |
| 11/21 | 655 | 722 | 650 | 659 | +0.92% | 282,000 | 30億6593万 | +18.74% | 18.79 | 2.97 |
| 11/20 | 658 | 682 | 626 | 653 | -0.76% | 240,000 | 30億3801万 | +19.6% | 18.62 | 2.94 |
| 11/19 | 693 | 730 | 633 | 658 | -4.98% | 441,400 | 30億6127万 | +22.3% | 18.76 | 2.97 |
| 11/18 | 728 | 795 | 649 | 693 | -2.81% | 893,800 | 32億2178万 | +30.91% | 19.74 | 3.12 |
| 11/15 | 673 | 765 | 665 | 713 | +9.62% | 1,137,400 | 33億1483万 | +37.55% | 20.31 | 3.21 |
| 11/14 | 620 | 674 | 616 | 650 | 0% | 265,200 | 30億2406万 | +28.46% | 18.53 | 2.93 |
| 11/13 | 580 | 673 | 580 | 650 | +17.01% | 761,400 | 30億2406万 | +31.05% | 18.53 | 2.93 |
| 11/12 | 548 | 577 | 518 | 556 | +4.32% | 114,400 | 25億8440万 | +14.07% | 15.84 | 2.5 |
| 11/11 | 598 | 625 | 528 | 533 | -9.21% | 246,000 | 24億7740万 | +10.48% | 15.18 | 2.4 |
| 11/08 | 536 | 600 | 527 | 587 | +14.77% | 307,800 | 27億2863万 | +22.7% | 16.72 | 2.64 |
| 11/07 | 513 | 535 | 511 | 511 | -0.78% | 69,800 | 23億7737万 | +8.26% | 14.57 | 2.3 |
| 11/06 | 515 | 538 | 506 | 515 | -1.62% | 74,200 | 23億9598万 | +10.04% | 14.68 | 2.32 |
| 11/05 | 537 | 540 | 503 | 524 | -3.41% | 159,800 | 24億3553万 | +12.58% | 14.92 | 2.36 |
| 11/01 | 575 | 590 | 473 | 542 | -5.74% | 350,400 | 25億2160万 | +17.57% | 15.45 | 2.44 |
| 10/31 | 586 | 615 | 545 | 575 | -2.87% | 305,600 | 26億7513万 | +26.1% | 16.39 | 2.59 |
| 10/30 | 589 | 690 | 550 | 592 | +5.9% | 2,004,800 | 27億5422万 | +31.26% | 16.88 | 2.67 |
