PER
2014/02/04～2014/06/30
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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2014 |
| 06/30 | 871 | 878 | 861 | 870 | -1.53% | 87,400 | 175億7400万 | -1.14% | 18.54 | 2.08 |
| 06/27 | 875 | 905 | 863 | 884 | -0.51% | 160,200 | 178億4670万 | +0.63% | 18.82 | 2.11 |
| 06/26 | 873 | 890 | 873 | 888 | -2.74% | 71,000 | 179億3760万 | +1.6% | 18.92 | 2.12 |
| 06/25 | 910 | 918 | 899 | 913 | -0.81% | 86,600 | 184億4260万 | +4.94% | 19.45 | 2.18 |
| 06/24 | 908 | 925 | 907 | 921 | +1.71% | 83,000 | 185億9410万 | +6.66% | 19.61 | 2.2 |
| 06/23 | 900 | 910 | 888 | 905 | 0% | 107,400 | 182億8100万 | +5.72% | 19.28 | 2.16 |
| 06/20 | 912 | 915 | 889 | 905 | -1.84% | 131,400 | 182億8100万 | +6.47% | 19.28 | 2.16 |
| 06/19 | 931 | 936 | 913 | 922 | -1.44% | 106,200 | 186億2440万 | +8.98% | 19.64 | 2.2 |
| 06/18 | 930 | 938 | 916 | 936 | 0% | 123,800 | 188億9710万 | +11.24% | 19.93 | 2.23 |
| 06/17 | 946 | 947 | 930 | 936 | -1.11% | 73,600 | 188億9710万 | +11.9% | 19.93 | 2.23 |
| 06/16 | 940 | 958 | 930 | 946 | -0.63% | 185,200 | 191億920万 | +13.84% | 20.15 | 2.26 |
| 06/13 | 895 | 957 | 893 | 952 | +5.78% | 301,800 | 192億3040万 | +15.39% | 20.28 | 2.27 |
| 06/12 | 900 | 904 | 886 | 900 | -0.55% | 92,200 | 181億8000万 | +9.76% | 19.17 | 2.15 |
| 06/11 | 839 | 905 | 839 | 905 | +6.85% | 272,400 | 182億8100万 | +10.77% | 19.28 | 2.16 |
| 06/10 | 853 | 853 | 838 | 847 | -0.7% | 86,400 | 171億940万 | +3.93% | 18.05 | 2.02 |
| 06/09 | 850 | 859 | 848 | 853 | +0.65% | 100,200 | 172億3060万 | +4.66% | 18.17 | 2.03 |
| 06/06 | 854 | 860 | 845 | 848 | -0.76% | 101,400 | 171億1950万 | +3.99% | 18.06 | 2.02 |
| 06/05 | 864 | 864 | 848 | 854 | -0.06% | 127,400 | 172億5080万 | +5.04% | 18.19 | 2.04 |
| 06/04 | 870 | 884 | 855 | 855 | 0% | 228,200 | 172億6090万 | +5.1% | 18.21 | 2.04 |
| 06/03 | 844 | 877 | 830 | 855 | +2.46% | 181,800 | 172億6090万 | +5.1% | 18.21 | 2.04 |
| 06/02 | 825 | 834 | 815 | 834 | +2.14% | 201,600 | 168億4680万 | +2.58% | 17.77 | 1.99 |
| 05/30 | 825 | 827 | 809 | 817 | -0.97% | 120,600 | 164億9330万 | +0.31% | 17.4 | 1.95 |
| 05/29 | 820 | 828 | 807 | 825 | -0.18% | 121,800 | 166億5490万 | +1.04% | 17.57 | 1.97 |
| 05/28 | 815 | 835 | 806 | 826 | +2.04% | 168,800 | 166億8520万 | +1.1% | 17.6 | 1.97 |
| 05/27 | 808 | 817 | 804 | 810 | -0.67% | 94,600 | 163億5190万 | -1.04% | 17.25 | 1.93 |
| 05/26 | 800 | 815 | 796 | 815 | +2.64% | 85,400 | 164億6300万 | -0.61% | 17.36 | 1.94 |
| 05/23 | 778 | 794 | 765 | 794 | +3.05% | 59,600 | 160億3880万 | -3.41% | 16.92 | 1.89 |
| 05/22 | 755 | 777 | 755 | 771 | +2.66% | 57,400 | 155億6410万 | -6.49% | 16.42 | 1.84 |
| 05/21 | 725 | 757 | 725 | 751 | +1.42% | 90,400 | 151億6010万 | -9.36% | 15.99 | 1.79 |
| 05/20 | 760 | 800 | 730 | 740 | -3.08% | 190,400 | 149億4800万 | -11.16% | 15.77 | 1.77 |
| 05/19 | 798 | 804 | 763 | 764 | -4.56% | 67,600 | 154億2270万 | -9.11% | 16.27 | 1.82 |
| 05/16 | 800 | 809 | 782 | 800 | -0.19% | 54,000 | 161億6000万 | -5.44% | 17.04 | 1.91 |
| 05/15 | 810 | 810 | 800 | 802 | -0.56% | 37,600 | 161億9030万 | -5.93% | 17.08 | 1.91 |
| 05/14 | 800 | 815 | 798 | 806 | +0.88% | 41,000 | 162億8120万 | -6.06% | 17.17 | 1.92 |
| 05/13 | 820 | 820 | 799 | 799 | -0.19% | 52,800 | 161億3980万 | -7.42% | 17.02 | 1.91 |
| 05/12 | 818 | 825 | 795 | 801 | -3.84% | 87,200 | 161億7010万 | -7.88% | 17.05 | 1.91 |
| 05/09 | 838 | 838 | 818 | 833 | -0.54% | 52,800 | 168億1650万 | -4.97% | 17.74 | 1.99 |
| 05/08 | 836 | 850 | 834 | 837 | +0.36% | 57,000 | 169億740万 | -5.1% | 17.83 | 2 |
| 05/07 | 847 | 853 | 834 | 834 | -2.68% | 57,000 | 168億4680万 | -5.98% | 17.77 | 1.99 |
| 05/02 | 845 | 862 | 844 | 857 | +0.94% | 44,000 | 173億1140万 | -3.92% | 18.26 | 2.04 |
| 05/01 | 810 | 850 | 810 | 849 | +4.43% | 91,600 | 171億4980万 | -5.14% | 18.09 | 2.03 |
| 04/30 | 839 | 842 | 810 | 813 | -3.04% | 56,200 | 164億2260万 | -9.47% | 17.32 | 1.94 |
| 04/28 | 850 | 853 | 836 | 839 | -2.84% | 77,600 | 169億3770万 | -7.14% | 17.86 | 2 |
| 04/25 | 856 | 880 | 855 | 863 | +0.58% | 49,400 | 174億3260万 | -4.85% | 18.39 | 2.06 |
| 04/24 | 863 | 870 | 856 | 858 | -0.23% | 53,000 | 173億3160万 | -5.82% | 18.28 | 2.05 |
| 04/23 | 855 | 865 | 855 | 860 | +1.18% | 27,800 | 173億7200万 | -6.01% | 18.32 | 2.05 |
| 04/22 | 861 | 873 | 850 | 850 | -0.93% | 71,800 | 171億7000万 | -7.61% | 18.11 | 2.03 |
| 04/21 | 854 | 862 | 850 | 858 | +0.59% | 28,600 | 173億3160万 | -7.14% | 18.28 | 2.05 |
| 04/18 | 870 | 870 | 841 | 853 | +0.06% | 72,400 | 172億3060万 | -8.18% | 18.17 | 2.03 |
| 04/17 | 875 | 875 | 851 | 853 | -1.56% | 80,800 | 172億2050万 | -8.82% | 18.16 | 2.03 |
| 04/16 | 841 | 866 | 841 | 866 | +3.71% | 79,000 | 174億9320万 | -7.97% | 18.45 | 2.07 |
| 04/15 | 878 | 890 | 829 | 835 | -4.41% | 92,800 | 168億6700万 | -11.73% | 17.79 | 1.99 |
| 04/14 | 890 | 890 | 870 | 874 | -0.85% | 30,800 | 176億4470万 | -8.25% | 18.61 | 2.08 |
| 04/11 | 883 | 899 | 866 | 881 | -3.13% | 107,000 | 177億9620万 | -8.04% | 18.77 | 2.1 |
| 04/10 | 947 | 947 | 904 | 910 | -1.83% | 61,800 | 183億7190万 | -5.36% | 19.38 | 2.17 |
| 04/09 | 934 | 942 | 916 | 927 | -2.88% | 80,000 | 187億1530万 | -3.49% | 19.74 | 2.21 |
| 04/08 | 925 | 969 | 919 | 954 | +2.2% | 75,000 | 192億7080万 | -0.31% | 20.33 | 2.28 |
| 04/07 | 936 | 939 | 909 | 934 | -1.43% | 60,600 | 188億5670万 | -2.15% | 19.89 | 2.23 |
| 04/04 | 950 | 965 | 943 | 947 | -0.53% | 33,600 | 191億2940万 | -0.53% | 20.18 | 2.26 |
| 04/03 | 976 | 976 | 952 | 952 | -2.26% | 77,800 | 192億3040万 | +0.21% | 20.28 | 2.27 |
| 04/02 | 964 | 974 | 956 | 974 | +1.04% | 51,200 | 196億7480万 | +2.85% | 20.75 | 2.32 |
| 04/01 | 970 | 992 | 957 | 964 | -0.46% | 59,600 | 194億7280万 | +2.01% | 20.54 | 2.3 |
| 03/31 | 976 | 988 | 956 | 969 | -0.26% | 79,200 | 195億6370万 | +2.81% | 20.65 | 2.31 |
| 03/28 | 927 | 973 | 918 | 971 | +4.69% | 107,800 | 196億1420万 | +3.52% | 20.7 | 2.32 |
| 03/27 | 916 | 937 | 908 | 928 | +1.09% | 41,400 | 187億3550万 | -0.59% | 19.78 | 2.21 |
| 03/26 | 931 | 955 | 911 | 918 | -1.61% | 83,000 | 185億3350万 | -1.34% | 19.56 | 2.19 |
| 03/25 | 960 | 960 | 928 | 933 | -2.81% | 58,000 | 188億3650万 | +0.48% | 19.88 | 2.23 |
| 03/24 | 942 | 968 | 934 | 960 | +1.91% | 49,400 | 193億8190万 | +3.84% | 20.46 | 2.29 |
| 03/20 | 984 | 984 | 900 | 942 | -3.44% | 147,200 | 190億1830万 | +2.45% | 20.07 | 2.25 |
| 03/19 | 981 | 993 | 961 | 975 | -0.46% | 112,200 | 196億9500万 | +6.32% | 20.79 | 2.33 |
| 03/18 | 966 | 983 | 966 | 980 | +2.19% | 100,800 | 197億8590万 | +7.17% | 20.89 | 2.34 |
| 03/17 | 976 | 990 | 950 | 959 | -1.79% | 121,000 | 193億6170万 | +5.33% | 20.44 | 2.29 |
| 03/14 | 986 | 996 | 975 | 976 | -2.3% | 170,200 | 197億1520万 | +7.37% | 20.81 | 2.33 |
| 03/13 | 994 | 1,008 | 982 | 999 | +0.5% | 89,000 | 201億7980万 | +10.26% | 21.3 | 2.38 |
| 03/12 | 990 | 995 | 970 | 994 | +0.35% | 91,000 | 200億7880万 | +10.44% | 21.19 | 2.37 |
| 03/11 | 1,003 | 1,014 | 988 | 991 | -0.95% | 100,200 | 200億810万 | +10.92% | 21.12 | 2.36 |
| 03/10 | 1,020 | 1,020 | 992 | 1,000 | -0.55% | 155,000 | 202億 | +12.36% | 21.32 | 2.39 |
| 03/07 | 999 | 1,017 | 981 | 1,006 | +3.29% | 654,200 | 203億1110万 | +13.1% | 21.44 | 2.4 |
| 03/06 | 919 | 990 | 917 | 974 | +10.81% | 870,800 | 196億6470万 | +9.63% | 20.76 | 2.32 |
| 03/05 | 875 | 889 | 872 | 879 | +1.62% | 42,800 | 177億4570万 | -1.18% | 18.73 | 2.1 |
| 03/04 | 868 | 885 | 859 | 865 | -1.43% | 35,800 | 174億6290万 | -3.19% | 18.43 | 2.06 |
| 03/03 | 888 | 890 | 854 | 877 | +0.69% | 94,600 | 177億1540万 | -2.12% | 18.7 | 2.09 |
| 02/28 | 880 | 887 | 856 | 871 | -1.8% | 122,000 | 175億9420万 | -3.44% | 18.57 | 2.08 |
| 02/27 | 895 | 903 | 884 | 887 | -0.34% | 84,000 | 179億1740万 | -2.21% | 18.91 | 2.12 |
| 02/26 | 922 | 922 | 890 | 890 | -3.52% | 134,600 | 179億7800万 | -2.31% | 18.98 | 2.12 |
| 02/25 | 903 | 950 | 888 | 923 | +3.3% | 271,000 | 186億3450万 | +1.15% | 19.67 | 2.2 |
| 02/24 | 873 | 914 | 868 | 893 | +3.48% | 121,600 | 180億3860万 | -2.19% | 19.04 | 2.13 |
| 02/21 | 863 | 868 | 850 | 863 | +1.23% | 67,600 | 174億3260万 | -5.68% | 18.4 | 2.06 |
| 02/20 | 866 | 866 | 834 | 853 | +0.77% | 74,200 | 172億2050万 | -7.03% | 18.18 | 2.04 |
| 02/19 | 843 | 870 | 843 | 846 | -1.91% | 85,800 | 170億8920万 | -8.14% | 18.04 | 2.02 |
| 02/18 | 840 | 865 | 838 | 863 | +2.68% | 80,400 | 174億2250万 | -6.55% | 18.39 | 2.06 |
| 02/17 | 865 | 867 | 825 | 840 | -0.77% | 94,200 | 169億6800万 | -9.09% | 17.91 | 2.01 |
| 02/14 | 863 | 875 | 833 | 847 | -2.92% | 93,800 | 170億9930万 | -8.59% | 18.05 | 2.02 |
| 02/13 | 905 | 905 | 856 | 872 | -3.33% | 103,600 | 176億1440万 | -6.03% | 18.59 | 2.08 |
| 02/12 | 913 | 913 | 888 | 902 | +0.56% | 130,800 | 182億2040万 | -2.8% | 19.23 | 2.15 |
| 02/10 | 898 | 910 | 875 | 897 | -1.43% | 146,000 | 181億1940万 | -3.34% | 19.13 | 2.14 |
| 02/07 | 930 | 930 | 888 | 910 | +0.78% | 188,400 | 183億8200万 | -1.83% | 19.4 | 2.17 |
| 02/06 | 846 | 910 | 846 | 903 | +6.67% | 129,600 | 182億4060万 | -2.38% | 19.25 | 2.16 |
| 02/05 | 873 | 890 | 815 | 847 | +1.07% | 173,800 | 170億9930万 | -8.19% | 18.05 | 2.02 |
| 02/04 | 800 | 870 | 760 | 838 | -6.89% | 417,800 | 169億1750万 | -9.07% | 17.86 | 2 |
