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 | 732 | 774 | 732 | 772 | +6.19% | 4,800 | 27億5604万 | -6.99% | 17.1 | 1.85 |
| 03/28 | 689 | 740 | 689 | 727 | +3.86% | 4,800 | 25億9539万 | -12.73% | 16.1 | 1.74 |
| 03/27 | 702 | 717 | 681 | 700 | -3.45% | 5,500 | 24億9900万 | -16.37% | 15.51 | 1.67 |
| 03/26 | 722 | 757 | 722 | 725 | -0.82% | 6,500 | 25億8825万 | -13.9% | 16.06 | 1.73 |
| 03/25 | 787 | 800 | 721 | 731 | -8.85% | 14,500 | 26億967万 | -13.7% | 16.19 | 1.75 |
| 03/24 | 935 | 935 | 795 | 802 | -8.34% | 55,600 | 28億6314万 | -5.65% | 17.76 | 1.92 |
| 03/20 | 875 | 875 | 875 | 875 | +20.69% | 4,200 | 31億2375万 | +2.94% | 19.38 | 2.09 |
| 03/19 | 755 | 755 | 707 | 725 | -6.09% | 6,600 | 25億8825万 | -14.61% | 16.06 | 1.73 |
| 03/18 | 761 | 780 | 743 | 772 | +0.92% | 4,700 | 27億5604万 | -9.6% | 17.1 | 1.85 |
| 03/17 | 780 | 788 | 761 | 765 | -3.77% | 2,400 | 27億3105万 | -10.84% | 16.95 | 1.83 |
| 03/14 | 885 | 885 | 775 | 795 | -8.62% | 6,300 | 28億3815万 | -7.67% | 17.61 | 1.9 |
| 03/13 | 890 | 902 | 860 | 870 | -2.47% | 4,500 | 31億590万 | +1.05% | 19.27 | 2.08 |
| 03/12 | 905 | 910 | 860 | 892 | -1.44% | 5,600 | 31億8444万 | +4.21% | 19.76 | 2.13 |
| 03/11 | 931 | 931 | 904 | 905 | -2.16% | 1,000 | 32億3085万 | +6.47% | 20.05 | 2.16 |
| 03/10 | 890 | 940 | 859 | 925 | +3.93% | 8,200 | 33億225万 | +9.34% | 20.49 | 2.21 |
| 03/07 | 875 | 904 | 874 | 890 | +0.91% | 2,300 | 31億7730万 | +5.2% | 19.71 | 2.13 |
| 03/06 | 887 | 888 | 871 | 882 | -0.68% | 2,400 | 31億4874万 | +4.13% | 19.54 | 2.11 |
| 03/05 | 899 | 909 | 861 | 888 | -1.22% | 2,800 | 31億7016万 | +4.47% | 19.67 | 2.12 |
| 03/04 | 898 | 899 | 880 | 899 | 0% | 1,800 | 32億943万 | +5.27% | 19.91 | 2.15 |
| 03/03 | 900 | 915 | 850 | 899 | +0.45% | 6,900 | 32億943万 | +5.02% | 19.91 | 2.15 |
| 02/28 | 868 | 915 | 868 | 895 | +4.92% | 7,600 | 31億9515万 | +3.83% | 19.82 | 2.14 |
| 02/27 | 874 | 880 | 853 | 853 | -0.7% | 4,800 | 30億4521万 | -2.18% | 18.89 | 2.04 |
| 02/26 | 853 | 859 | 837 | 859 | +0.94% | 1,300 | 30億6663万 | -2.05% | 19.03 | 2.05 |
| 02/25 | 857 | 858 | 850 | 851 | -1.39% | 2,500 | 30億3807万 | -3.51% | 18.85 | 2.03 |
| 02/24 | 840 | 865 | 840 | 863 | +3.35% | 1,500 | 30億8091万 | -2.6% | 19.12 | 2.06 |
| 02/21 | 820 | 835 | 818 | 835 | +1.83% | 2,600 | 29億8095万 | -6.29% | 18.5 | 2 |
| 02/20 | 862 | 862 | 820 | 820 | -2.38% | 1,000 | 29億2740万 | -8.58% | 18.16 | 1.96 |
| 02/19 | 860 | 870 | 816 | 840 | -1.18% | 3,800 | 29億9880万 | -6.98% | 18.61 | 2.01 |
| 02/18 | 825 | 850 | 800 | 850 | +4.94% | 6,400 | 30億3450万 | -6.59% | 18.83 | 2.03 |
| 02/17 | 801 | 831 | 801 | 810 | +1.12% | 4,600 | 28億9170万 | -11.67% | 17.94 | 1.94 |
| 02/14 | 816 | 847 | 780 | 801 | -4.64% | 4,500 | 28億5957万 | -13.59% | 17.74 | 1.92 |
| 02/13 | 852 | 852 | 833 | 840 | -1.18% | 7,200 | 29億9880万 | -10.06% | 18.61 | 2.01 |
| 02/12 | 852 | 866 | 812 | 850 | -1.73% | 10,300 | 30億3450万 | -9.38% | 18.83 | 2.03 |
| 02/10 | 859 | 887 | 859 | 865 | +0.58% | 8,500 | 30億8805万 | -8.08% | 19.16 | 2.07 |
| 02/07 | 823 | 924 | 808 | 860 | +8.45% | 21,900 | 30億7020万 | -8.9% | 19.05 | 2.06 |
| 02/06 | 768 | 850 | 761 | 793 | +6.44% | 9,100 | 28億3101万 | -16.26% | 17.57 | 1.9 |
| 02/05 | 765 | 767 | 725 | 745 | +0.95% | 7,800 | 26億5965万 | -21.74% | 16.5 | 1.78 |
| 02/04 | 735 | 763 | 675 | 738 | -8.89% | 16,400 | 26億3466万 | -22.88% | 16.35 | 1.76 |
| 02/03 | 860 | 860 | 809 | 810 | -10.6% | 18,400 | 28億9170万 | -15.8% | 17.94 | 1.94 |
| 01/31 | 949 | 949 | 873 | 906 | -2.16% | 15,800 | 32億3442万 | -6.21% | 20.07 | 2.17 |
| 01/30 | 950 | 950 | 919 | 926 | -3.54% | 11,100 | 33億582万 | -4.24% | 20.51 | 2.21 |
| 01/29 | 985 | 1,011 | 952 | 960 | -1.13% | 18,100 | 34億2720万 | -0.83% | 21.26 | 2.3 |
| 01/28 | 953 | 1,019 | 950 | 971 | +2.21% | 25,700 | 34億6647万 | +0.41% | 21.51 | 2.32 |
| 01/27 | 1,000 | 1,000 | 950 | 950 | -10.38% | 52,000 | 33億9150万 | -1.76% | 21.04 | 2.27 |
| 01/24 | 1,217 | 1,310 | 1,040 | 1,060 | -6.77% | 258,800 | 37億8420万 | +9.28% | 23.48 | 2.53 |
| 01/23 | 1,002 | 1,137 | 990 | 1,137 | +15.2% | 26,500 | 40億5909万 | +17.46% | 25.18 | 2.72 |
| 01/22 | 990 | 1,048 | 973 | 987 | -0.2% | 13,200 | 35億2359万 | +2.28% | 21.86 | 2.36 |
| 01/21 | 951 | 1,039 | 951 | 989 | +4% | 8,700 | 35億3073万 | +2.06% | 21.91 | 2.36 |
| 01/20 | 986 | 986 | 950 | 951 | -3.55% | 11,100 | 33億9507万 | -2.16% | 21.07 | 2.27 |
| 01/17 | 939 | 986 | 936 | 986 | +1.75% | 11,600 | 35億2002万 | +1.02% | 21.84 | 2.36 |
| 01/16 | 970 | 990 | 955 | 969 | -1.62% | 14,600 | 34億5933万 | -0.92% | 21.46 | 2.32 |
| 01/15 | 1,011 | 1,026 | 980 | 985 | -1.5% | 10,500 | 35億1645万 | +0.31% | 21.82 | 2.36 |
| 01/14 | 951 | 1,020 | 951 | 1,000 | -2.44% | 11,300 | 35億7000万 | +1.42% | 22.15 | 2.39 |
| 01/10 | 1,070 | 1,071 | 1,001 | 1,025 | -4.74% | 27,100 | 36億5925万 | +3.64% | 22.7 | 2.45 |
| 01/09 | 990 | 1,076 | 990 | 1,076 | +9.57% | 37,800 | 38億4132万 | +8.91% | 23.83 | 2.57 |
| 01/08 | 921 | 991 | 921 | 982 | +6.16% | 10,900 | 35億574万 | -0.51% | 21.75 | 2.35 |
| 01/07 | 925 | 926 | 915 | 925 | -1.6% | 6,400 | 33億225万 | -6.75% | 20.49 | 2.21 |
| 01/06 | 935 | 950 | 880 | 940 | +1.18% | 13,900 | 33億5580万 | -5.91% | 20.82 | 2.25 |
| 2013 |
| 12/30 | 924 | 939 | 900 | 929 | +0.54% | 18,800 | 33億1653万 | -7.47% | 20.58 | 2.22 |
| 12/27 | 922 | 935 | 917 | 924 | -0.43% | 7,900 | 32億9868万 | -8.61% | 20.47 | 2.21 |
| 12/26 | 860 | 938 | 860 | 928 | +7.91% | 12,000 | 33億1296万 | -9.02% | 20.56 | 2.22 |
| 12/25 | 860 | 910 | 850 | 860 | -2.16% | 16,600 | 30億7020万 | -16.75% | 19.05 | 2.06 |
| 12/24 | 897 | 910 | 857 | 879 | -2.87% | 8,800 | 31億3803万 | -15.72% | 19.47 | 2.1 |
| 12/20 | 934 | 934 | 885 | 905 | -3.1% | 9,600 | 32億3085万 | -14.14% | 20.05 | 2.16 |
| 12/19 | 946 | 948 | 912 | 934 | -0.32% | 3,300 | 33億3438万 | -12.3% | 20.69 | 2.23 |
| 12/18 | 951 | 962 | 918 | 937 | -1.47% | 11,900 | 33億4509万 | -12.67% | 20.75 | 2.24 |
| 12/17 | 951 | 966 | 951 | 951 | -1.96% | 7,300 | 33億9507万 | -11.94% | 21.07 | 2.27 |
| 12/16 | 1,000 | 1,000 | 951 | 970 | -4.34% | 14,700 | 34億6290万 | -10.93% | 21.49 | 2.32 |
| 12/13 | 1,022 | 1,028 | 1,014 | 1,014 | -0.88% | 7,300 | 36億1998万 | -7.57% | 22.46 | 2.42 |
| 12/12 | 1,055 | 1,060 | 1,017 | 1,023 | -2.94% | 13,400 | 36億5211万 | -7.67% | 22.66 | 2.45 |
| 12/11 | 1,122 | 1,122 | 1,032 | 1,054 | -4.18% | 17,300 | 37億6278万 | -5.89% | 23.35 | 2.52 |
| 12/10 | 1,053 | 1,130 | 1,053 | 1,100 | +4.86% | 47,500 | 39億2700万 | -2.91% | 24.37 | 2.63 |
| 12/09 | 1,050 | 1,050 | 1,013 | 1,049 | +0.19% | 6,900 | 37億4493万 | -8.14% | 23.24 | 2.51 |
| 12/06 | 1,048 | 1,050 | 1,012 | 1,047 | +0.1% | 16,100 | 37億3779万 | -9.82% | 23.19 | 2.5 |
| 12/05 | 1,070 | 1,070 | 1,040 | 1,046 | -2.24% | 10,200 | 37億3422万 | -11.28% | 23.17 | 2.5 |
| 12/04 | 1,080 | 1,084 | 1,011 | 1,070 | -0.19% | 17,000 | 38億1990万 | -11.06% | 23.7 | 2.56 |
| 12/03 | 1,098 | 1,099 | 1,058 | 1,072 | -0.09% | 15,000 | 38億2704万 | -12.63% | 23.75 | 2.56 |
| 12/02 | 1,050 | 1,076 | 1,028 | 1,073 | +5.2% | 16,700 | 38億3061万 | -14.43% | 23.77 | 2.57 |
| 11/29 | 1,031 | 1,047 | 1,000 | 1,020 | -3.23% | 25,700 | 36億4140万 | -20.56% | 22.59 | 2.44 |
| 11/28 | 1,090 | 1,090 | 1,034 | 1,054 | -3.74% | 20,100 | 37億6278万 | -20.39% | 23.35 | 2.52 |
| 11/27 | 1,081 | 1,118 | 1,060 | 1,095 | +0.46% | 17,400 | 39億915万 | -20.88% | 24.25 | 2.62 |
| 11/26 | 1,155 | 1,159 | 1,051 | 1,090 | +0.93% | 27,400 | 38億9130万 | -23.29% | 24.14 | 2.61 |
| 11/25 | 1,107 | 1,114 | 1,056 | 1,080 | -2.53% | 28,200 | 38億5560万 | -25.16% | 23.92 | 2.58 |
| 11/22 | 1,182 | 1,185 | 1,102 | 1,108 | -3.74% | 47,800 | 39億5556万 | -23.74% | 24.54 | 2.65 |
| 11/21 | 1,205 | 1,250 | 1,136 | 1,151 | -6.8% | 109,200 | 41億907万 | -20.62% | 25.5 | 2.75 |
| 11/20 | 1,170 | 1,425 | 1,170 | 1,235 | +9.78% | 385,100 | 44億895万 | -14.24% | 27.36 | 2.95 |
| 11/19 | 1,119 | 1,130 | 1,097 | 1,125 | -2.09% | 16,100 | 40億1625万 | -20.77% | 24.92 | 2.69 |
| 11/18 | 1,085 | 1,158 | 1,085 | 1,149 | -1.71% | 21,500 | 41億193万 | -17.93% | 25.45 | 2.75 |
| 11/15 | 1,140 | 1,180 | 1,085 | 1,169 | +2.54% | 28,800 | 41億7333万 | -15.23% | 25.89 | 2.8 |
| 11/14 | 1,085 | 1,166 | 1,046 | 1,140 | +1.51% | 57,800 | 40億6980万 | -15.99% | 25.25 | 2.73 |
| 11/13 | 1,180 | 1,240 | 1,121 | 1,123 | -4.83% | 28,500 | 40億911万 | -16.01% | 24.87 | 2.69 |
| 11/12 | 1,149 | 1,220 | 1,092 | 1,180 | +2.61% | 29,900 | 42億1260万 | -10.27% | 26.14 | 2.82 |
| 11/11 | 1,248 | 1,248 | 1,113 | 1,150 | -11.54% | 28,700 | 41億550万 | -11.2% | 25.47 | 2.75 |
| 11/08 | 1,320 | 1,320 | 1,212 | 1,300 | -1.52% | 26,800 | 46億4100万 | +1.64% | 28.8 | 3.11 |
| 11/07 | 1,409 | 1,539 | 1,304 | 1,320 | -4.28% | 74,900 | 47億1240万 | +4.6% | 29.24 | 3.16 |
| 11/06 | 1,372 | 1,379 | 1,299 | 1,379 | +4.39% | 19,600 | 49億2303万 | +11.39% | 30.55 | 3.3 |
| 11/05 | 1,400 | 1,420 | 1,300 | 1,321 | -14.22% | 46,200 | 47億1597万 | +9.44% | 29.26 | 3.16 |
| 11/01 | 1,549 | 1,696 | 1,475 | 1,540 | +3.36% | 68,600 | 54億9780万 | +31.06% | 34.11 | 3.68 |
| 10/31 | 1,549 | 1,550 | 1,476 | 1,490 | -8.53% | 39,900 | 53億1930万 | +31.39% | 33 | 3.56 |
| 10/30 | 1,654 | 1,709 | 1,586 | 1,629 | -3.84% | 34,800 | 58億1553万 | +48.9% | 36.08 | 3.9 |
