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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 894 | 895 | 885 | 893 | 0% | 35,800 | 377億7831万 | -5.3% | 9.47 | 1 |
| 03/28 | 896 | 896 | 873 | 893 | -0.28% | 31,000 | 377億7831万 | -5.5% | 9.47 | 1 |
| 03/27 | 895 | 898 | 882 | 896 | -1.59% | 42,000 | 378億8407万 | -5.54% | 9.49 | 1 |
| 03/26 | 910 | 927 | 905 | 910 | -0.71% | 43,200 | 384億9750万 | -4.11% | 9.65 | 1.02 |
| 03/25 | 924 | 931 | 917 | 917 | -0.76% | 24,600 | 387億7248万 | -3.53% | 9.71 | 1.02 |
| 03/24 | 918 | 939 | 917 | 924 | -0.22% | 47,400 | 390億6861万 | -2.79% | 9.79 | 1.03 |
| 03/20 | 942 | 945 | 925 | 926 | -0.48% | 48,600 | 391億5322万 | -2.48% | 9.81 | 1.03 |
| 03/19 | 963 | 969 | 925 | 930 | -3.33% | 48,600 | 393億4359万 | -1.8% | 9.86 | 1.04 |
| 03/18 | 936 | 966 | 936 | 962 | +2.89% | 27,000 | 406億9735万 | +1.8% | 10.2 | 1.07 |
| 03/17 | 944 | 965 | 921 | 935 | -2.5% | 59,800 | 395億5512万 | -0.74% | 9.91 | 1.04 |
| 03/14 | 973 | 976 | 955 | 959 | -1.99% | 83,400 | 405億7044万 | +2.24% | 10.17 | 1.07 |
| 03/13 | 981 | 985 | 972 | 979 | +0.2% | 29,400 | 413億9538万 | +4.76% | 10.37 | 1.09 |
| 03/12 | 990 | 990 | 974 | 977 | -1.51% | 20,200 | 413億1077万 | +5.23% | 10.35 | 1.09 |
| 03/11 | 985 | 995 | 983 | 992 | +0.97% | 26,000 | 419億4535万 | +7.54% | 10.51 | 1.11 |
| 03/10 | 990 | 990 | 980 | 982 | -0.1% | 23,400 | 415億4345万 | +7.09% | 10.41 | 1.1 |
| 03/07 | 974 | 987 | 970 | 983 | +2.45% | 43,200 | 415億8576万 | +7.67% | 10.42 | 1.1 |
| 03/06 | 963 | 964 | 955 | 960 | -0.36% | 29,800 | 405億9159万 | +5.56% | 10.17 | 1.07 |
| 03/05 | 965 | 992 | 962 | 963 | +0.16% | 86,000 | 407億3966万 | +6.29% | 10.21 | 1.07 |
| 03/04 | 923 | 963 | 923 | 962 | +4.23% | 67,800 | 406億7620万 | +6.71% | 10.19 | 1.07 |
| 03/03 | 923 | 925 | 913 | 923 | -0.65% | 32,000 | 390億2631万 | +2.96% | 9.78 | 1.03 |
| 02/28 | 924 | 935 | 923 | 929 | +0.16% | 21,400 | 392億8014万 | +3.98% | 9.84 | 1.04 |
| 02/27 | 953 | 953 | 924 | 927 | -2.37% | 41,000 | 392億1668万 | +4.04% | 9.83 | 1.03 |
| 02/26 | 958 | 958 | 949 | 950 | -0.78% | 19,200 | 401億6854万 | +6.81% | 10.06 | 1.06 |
| 02/25 | 949 | 965 | 949 | 957 | +0.9% | 47,800 | 404億8583万 | +8.01% | 10.14 | 1.07 |
| 02/24 | 950 | 950 | 936 | 949 | -0.63% | 28,200 | 401億2624万 | +7.54% | 10.05 | 1.06 |
| 02/21 | 954 | 958 | 947 | 955 | +0.05% | 59,200 | 403億8007万 | +8.59% | 10.12 | 1.07 |
| 02/20 | 933 | 960 | 928 | 954 | +2.64% | 65,400 | 403億5891万 | +8.9% | 10.11 | 1.06 |
| 02/19 | 932 | 937 | 922 | 930 | -0.05% | 37,200 | 393億2244万 | +6.72% | 9.85 | 1.04 |
| 02/18 | 945 | 961 | 921 | 930 | +0.43% | 117,400 | 393億4359万 | +7.27% | 9.86 | 1.04 |
| 02/17 | 899 | 935 | 894 | 926 | +3.52% | 132,600 | 391億7437万 | +7.18% | 9.82 | 1.03 |
| 02/14 | 878 | 896 | 875 | 895 | +1.94% | 66,200 | 378億4177万 | +4.01% | 9.48 | 1 |
| 02/13 | 895 | 895 | 877 | 878 | -1.02% | 29,400 | 371億2259万 | +2.27% | 9.3 | 0.98 |
| 02/12 | 863 | 898 | 863 | 887 | +2.78% | 49,200 | 375億333万 | +3.56% | 9.4 | 0.99 |
| 02/10 | 858 | 863 | 854 | 863 | +1.05% | 42,000 | 364億8801万 | +1.11% | 9.14 | 0.96 |
| 02/07 | 849 | 859 | 847 | 854 | +0.83% | 25,400 | 361億727万 | +0.29% | 9.05 | 0.95 |
| 02/06 | 842 | 850 | 832 | 847 | +0.59% | 59,000 | 358億1113万 | -0.41% | 8.97 | 0.94 |
| 02/05 | 844 | 860 | 836 | 842 | +1.2% | 92,400 | 355億9961万 | -0.77% | 8.92 | 0.94 |
| 02/04 | 847 | 847 | 816 | 832 | -1.95% | 159,800 | 351億7656万 | -1.71% | 8.81 | 0.93 |
| 02/03 | 838 | 870 | 837 | 848 | -4.56% | 141,400 | 358億7459万 | +0.47% | 8.99 | 0.95 |
| 01/31 | 901 | 908 | 877 | 889 | -0.28% | 75,400 | 375億8794万 | +5.52% | 9.42 | 0.99 |
| 01/30 | 868 | 898 | 856 | 891 | +2% | 113,800 | 376億9370万 | +6.32% | 9.44 | 0.99 |
| 01/29 | 858 | 888 | 858 | 874 | +4.05% | 79,000 | 369億5337万 | +4.49% | 9.26 | 0.97 |
| 01/28 | 829 | 855 | 829 | 840 | +0.84% | 42,000 | 355億1500万 | +0.66% | 8.9 | 0.94 |
| 01/27 | 826 | 838 | 826 | 833 | -2.75% | 59,800 | 352億1886万 | -0.18% | 8.82 | 0.93 |
| 01/24 | 867 | 880 | 855 | 856 | -1.78% | 47,000 | 362億1303万 | +2.51% | 9.07 | 0.96 |
| 01/23 | 876 | 885 | 868 | 872 | +0.11% | 94,800 | 368億6876万 | +4.37% | 9.24 | 0.97 |
| 01/22 | 866 | 874 | 855 | 871 | -0.51% | 37,400 | 368億2645万 | +4.25% | 9.23 | 0.97 |
| 01/21 | 879 | 883 | 866 | 875 | +0.06% | 20,000 | 370億1682万 | +4.92% | 9.27 | 0.98 |
| 01/20 | 886 | 890 | 872 | 875 | -0.06% | 30,200 | 369億9567万 | +4.98% | 9.27 | 0.98 |
| 01/17 | 867 | 878 | 863 | 875 | +1.45% | 34,800 | 370億1682万 | +5.42% | 9.27 | 0.98 |
| 01/16 | 854 | 875 | 849 | 863 | +3.05% | 100,000 | 364億8801万 | +4.17% | 9.14 | 0.96 |
| 01/15 | 831 | 840 | 831 | 837 | +0.66% | 37,400 | 354億923万 | +1.21% | 8.87 | 0.93 |
| 01/14 | 842 | 842 | 829 | 832 | -1.19% | 36,800 | 351億7656万 | +0.54% | 8.81 | 0.93 |
| 01/10 | 839 | 842 | 830 | 842 | +0.48% | 34,200 | 355億9961万 | +1.75% | 8.92 | 0.94 |
| 01/09 | 837 | 843 | 833 | 838 | +0.12% | 34,200 | 354億3039万 | +1.39% | 8.88 | 0.93 |
| 01/08 | 820 | 838 | 820 | 837 | +1.46% | 41,000 | 353億8808万 | +1.27% | 8.87 | 0.93 |
| 01/07 | 831 | 831 | 823 | 825 | -0.06% | 62,000 | 348億8042万 | -0.06% | 8.74 | 0.92 |
| 01/06 | 819 | 831 | 814 | 825 | +0.73% | 52,200 | 349億158万 | 0% | 8.74 | 0.92 |
| 2013 |
| 12/30 | 815 | 822 | 810 | 819 | +1.24% | 41,200 | 346億4775万 | -0.61% | 8.68 | 0.91 |
| 12/27 | 805 | 809 | 801 | 809 | +1.19% | 38,800 | 342億2470万 | -1.7% | 8.58 | 0.9 |
| 12/26 | 790 | 811 | 790 | 800 | +1.4% | 50,400 | 338億2280万 | -2.74% | 8.47 | 0.89 |
| 12/25 | 784 | 791 | 781 | 789 | -0.44% | 93,200 | 333億5744万 | -3.96% | 8.36 | 0.88 |
| 12/24 | 785 | 797 | 785 | 792 | -0.94% | 64,400 | 335億551万 | -3.41% | 8.39 | 0.88 |
| 12/20 | 780 | 809 | 779 | 800 | +0.63% | 85,200 | 338億2280万 | -2.5% | 8.47 | 0.89 |
| 12/19 | 824 | 830 | 790 | 795 | -3.64% | 121,400 | 336億1127万 | -2.99% | 8.42 | 0.89 |
| 12/18 | 822 | 837 | 817 | 825 | -1.43% | 80,000 | 348億8042万 | +0.79% | 8.74 | 0.92 |
| 12/17 | 845 | 861 | 834 | 837 | -0.59% | 59,400 | 353億8808万 | +2.51% | 8.87 | 0.93 |
| 12/16 | 850 | 850 | 823 | 842 | -0.94% | 47,800 | 355億9961万 | +3.63% | 8.92 | 0.94 |
| 12/13 | 863 | 864 | 843 | 850 | -1.56% | 140,800 | 359億3805万 | +5.14% | 9 | 0.95 |
| 12/12 | 871 | 871 | 859 | 863 | -0.12% | 58,000 | 365億916万 | +7.34% | 9.15 | 0.96 |
| 12/11 | 860 | 872 | 856 | 864 | +1.47% | 105,200 | 365億5147万 | +8.14% | 9.16 | 0.96 |
| 12/10 | 843 | 855 | 839 | 852 | +1.67% | 131,800 | 360億2266万 | +7.24% | 9.03 | 0.95 |
| 12/09 | 826 | 840 | 824 | 838 | +2.07% | 33,000 | 354億3039万 | +6.15% | 8.88 | 0.93 |
| 12/06 | 808 | 825 | 805 | 821 | +0.18% | 35,400 | 347億1120万 | +4.66% | 8.7 | 0.92 |
| 12/05 | 820 | 830 | 818 | 819 | -0.12% | 38,400 | 346億4775万 | +5% | 8.68 | 0.91 |
| 12/04 | 823 | 836 | 817 | 820 | -2.26% | 51,800 | 346億9005万 | +5.81% | 8.69 | 0.91 |
| 12/03 | 839 | 859 | 833 | 839 | +1.08% | 104,600 | 354億9384万 | +9.1% | 8.89 | 0.94 |
| 12/02 | 837 | 838 | 820 | 830 | -0.78% | 63,400 | 351億1310万 | +8.78% | 8.8 | 0.93 |
| 11/29 | 825 | 838 | 825 | 837 | +1.52% | 81,000 | 353億8808万 | +10.36% | 8.87 | 0.93 |
| 11/28 | 817 | 825 | 814 | 824 | +1.29% | 59,000 | 348億5927万 | +9.57% | 8.73 | 0.92 |
| 11/27 | 821 | 821 | 810 | 814 | -0.85% | 36,400 | 344億1507万 | +8.9% | 8.62 | 0.91 |
| 11/26 | 800 | 822 | 799 | 821 | +2.69% | 115,600 | 347億1120万 | +10.58% | 8.7 | 0.92 |
| 11/25 | 795 | 808 | 795 | 799 | +1.08% | 45,800 | 338億165万 | +8.27% | 8.47 | 0.89 |
| 11/22 | 795 | 795 | 784 | 791 | +0.89% | 59,800 | 334億4205万 | +7.7% | 8.38 | 0.88 |
| 11/21 | 785 | 795 | 774 | 784 | -0.13% | 57,400 | 331億4592万 | +7.33% | 8.3 | 0.87 |
| 11/20 | 777 | 785 | 774 | 785 | +1.03% | 74,600 | 331億8823万 | +8.21% | 8.32 | 0.88 |
| 11/19 | 778 | 780 | 774 | 777 | -0.13% | 48,800 | 328億4979万 | +7.7% | 8.23 | 0.87 |
| 11/18 | 775 | 780 | 773 | 778 | -0.06% | 62,400 | 328億9209万 | +8.59% | 8.24 | 0.87 |
| 11/15 | 780 | 784 | 769 | 778 | +0.26% | 120,000 | 329億1324万 | +9.42% | 8.25 | 0.87 |
| 11/14 | 775 | 780 | 770 | 776 | +1.97% | 113,600 | 328億2863万 | +9.92% | 8.23 | 0.87 |
| 11/13 | 748 | 765 | 748 | 761 | +1.87% | 159,200 | 321億9406万 | +8.56% | 8.07 | 0.85 |
| 11/12 | 748 | 755 | 744 | 747 | +0.34% | 139,200 | 316億179万 | +7.33% | 7.92 | 0.83 |
| 11/11 | 739 | 746 | 736 | 745 | 0% | 96,800 | 314億9603万 | +7.43% | 7.89 | 0.83 |
| 11/08 | 748 | 748 | 738 | 745 | -0.33% | 100,600 | 314億9603万 | +7.9% | 7.89 | 0.83 |
| 11/07 | 735 | 750 | 735 | 747 | +1.08% | 107,200 | 316億179万 | +8.89% | 7.92 | 0.83 |
| 11/06 | 726 | 741 | 726 | 739 | +1.79% | 69,000 | 312億6335万 | +8.2% | 7.83 | 0.82 |
| 11/05 | 720 | 730 | 718 | 726 | +2.25% | 117,200 | 307億1339万 | +6.61% | 7.7 | 0.81 |
| 11/01 | 718 | 720 | 707 | 710 | -0.49% | 70,200 | 300億3651万 | +4.57% | 7.53 | 0.79 |
| 10/31 | 705 | 720 | 705 | 714 | +3.78% | 168,200 | 301億8457万 | +5.39% | 7.56 | 0.8 |
| 10/30 | 690 | 694 | 688 | 688 | +0.29% | 35,200 | 290億8465万 | +1.7% | 7.29 | 0.77 |
