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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 880 | 882 | 866 | 872 | -1.36% | 635,000 | 1289億9106万 | -2.35% | 14.01 | 0.94 |
| 03/28 | 850 | 886 | 846 | 884 | +4.25% | 828,500 | 1307億6617万 | -1.12% | 14.2 | 0.95 |
| 03/27 | 838 | 850 | 832 | 848 | -2.75% | 1,272,500 | 1254億4085万 | -4.93% | 13.62 | 0.91 |
| 03/26 | 888 | 892 | 864 | 872 | -0.46% | 968,500 | 1289億9106万 | -2.46% | 14.01 | 0.94 |
| 03/25 | 882 | 884 | 844 | 876 | -0.9% | 882,000 | 1295億8276万 | -2.01% | 14.07 | 0.94 |
| 03/24 | 910 | 918 | 876 | 884 | -2.21% | 880,000 | 1307億6617万 | -1.12% | 14.2 | 0.95 |
| 03/20 | 926 | 932 | 896 | 904 | -1.09% | 475,000 | 1337億2468万 | +1.23% | 14.52 | 0.97 |
| 03/19 | 910 | 926 | 900 | 914 | +1.56% | 597,500 | 1352億393万 | +2.47% | 14.68 | 0.98 |
| 03/18 | 904 | 914 | 898 | 900 | +0.67% | 399,000 | 1331億3297万 | +1.01% | 14.46 | 0.97 |
| 03/17 | 888 | 898 | 884 | 894 | -0.22% | 554,000 | 1322億4542万 | +0.45% | 14.36 | 0.96 |
| 03/14 | 906 | 916 | 894 | 896 | -3.66% | 1,418,500 | 1325億4127万 | +0.67% | 14.39 | 0.96 |
| 03/13 | 922 | 938 | 916 | 930 | +0.87% | 533,000 | 1375億7074万 | +4.73% | 14.94 | 1 |
| 03/12 | 928 | 932 | 918 | 922 | -1.71% | 600,500 | 1363億8734万 | +4.06% | 14.81 | 0.99 |
| 03/11 | 928 | 942 | 922 | 938 | +2.18% | 604,000 | 1387億5414万 | +6.11% | 15.07 | 1.01 |
| 03/10 | 922 | 928 | 912 | 918 | +0.22% | 444,000 | 1357億9563万 | +3.96% | 14.75 | 0.98 |
| 03/07 | 916 | 920 | 906 | 916 | +1.1% | 447,500 | 1354億9978万 | +3.62% | 14.71 | 0.98 |
| 03/06 | 896 | 914 | 886 | 906 | +1.57% | 444,000 | 1340億2053万 | +2.37% | 14.55 | 0.97 |
| 03/05 | 888 | 898 | 886 | 892 | +1.36% | 510,500 | 1319億4957万 | +0.45% | 14.33 | 0.96 |
| 03/04 | 866 | 884 | 866 | 880 | +0.23% | 334,500 | 1301億7446万 | -1.12% | 14.14 | 0.94 |
| 03/03 | 876 | 882 | 864 | 878 | -0.23% | 426,500 | 1298億7861万 | -1.68% | 14.1 | 0.94 |
| 02/28 | 878 | 888 | 870 | 880 | +0.69% | 420,500 | 1301億7446万 | -1.79% | 14.14 | 0.94 |
| 02/27 | 892 | 892 | 872 | 874 | -1.8% | 425,500 | 1292億8691万 | -3% | 14.04 | 0.94 |
| 02/26 | 870 | 894 | 870 | 890 | +0.68% | 484,500 | 1316億5372万 | -1.66% | 14.3 | 0.95 |
| 02/25 | 884 | 894 | 880 | 884 | +1.38% | 354,500 | 1307億6617万 | -2.86% | 14.2 | 0.95 |
| 02/24 | 880 | 888 | 860 | 872 | -1.58% | 424,500 | 1289億9106万 | -4.6% | 14.01 | 0.94 |
| 02/21 | 862 | 886 | 862 | 886 | +3.99% | 381,500 | 1310億6202万 | -3.59% | 14.23 | 0.95 |
| 02/20 | 880 | 882 | 850 | 852 | -3.18% | 558,500 | 1260億3255万 | -7.79% | 13.69 | 0.91 |
| 02/19 | 876 | 884 | 874 | 880 | -0.68% | 330,000 | 1301億7446万 | -5.38% | 14.14 | 0.94 |
| 02/18 | 874 | 890 | 866 | 886 | +2.07% | 409,500 | 1310億6202万 | -5.14% | 14.23 | 0.95 |
| 02/17 | 860 | 872 | 852 | 868 | +0.7% | 490,500 | 1283億9936万 | -7.56% | 13.94 | 0.93 |
| 02/14 | 884 | 888 | 854 | 862 | -2.05% | 825,000 | 1275億1180万 | -8.78% | 13.85 | 0.92 |
| 02/13 | 884 | 896 | 874 | 880 | -1.12% | 550,000 | 1301億7446万 | -7.47% | 14.14 | 0.94 |
| 02/12 | 886 | 892 | 880 | 890 | +0.45% | 453,500 | 1316億5372万 | -6.9% | 14.3 | 0.95 |
| 02/10 | 882 | 888 | 872 | 886 | +1.61% | 425,500 | 1310億6202万 | -7.9% | 14.23 | 0.95 |
| 02/07 | 864 | 876 | 860 | 872 | +2.35% | 597,000 | 1289億9106万 | -10.1% | 14.01 | 0.94 |
| 02/06 | 872 | 872 | 852 | 852 | -2.52% | 780,000 | 1260億3255万 | -12.79% | 13.69 | 0.91 |
| 02/05 | 880 | 888 | 854 | 874 | -0.23% | 1,005,000 | 1292億8691万 | -11.27% | 14.04 | 0.94 |
| 02/04 | 906 | 914 | 870 | 876 | -4.99% | 700,500 | 1295億8276万 | -11.69% | 14.07 | 0.94 |
| 02/03 | 936 | 936 | 918 | 922 | -1.71% | 441,000 | 1363億8734万 | -7.71% | 14.81 | 0.99 |
| 01/31 | 958 | 958 | 926 | 938 | -1.26% | 561,000 | 1387億5414万 | -6.57% | 15.07 | 1.01 |
| 01/30 | 946 | 952 | 944 | 950 | -2.86% | 593,000 | 1405億2925万 | -5.85% | 15.26 | 1.02 |
| 01/29 | 962 | 980 | 956 | 978 | +3.82% | 407,500 | 1446億7117万 | -3.46% | 15.71 | 1.05 |
| 01/28 | 948 | 952 | 940 | 942 | -0.42% | 515,500 | 1393億4585万 | -7.19% | 15.13 | 1.01 |
| 01/27 | 946 | 952 | 940 | 946 | -2.27% | 727,500 | 1399億3755万 | -7.07% | 15.2 | 1.01 |
| 01/24 | 972 | 978 | 962 | 968 | -1.83% | 898,500 | 1431億9191万 | -5.1% | 15.55 | 1.04 |
| 01/23 | 994 | 994 | 980 | 986 | -0.2% | 786,500 | 1458億5457万 | -3.52% | 15.84 | 1.06 |
| 01/22 | 1,000 | 1,004 | 980 | 988 | -1.59% | 1,102,000 | 1461億5042万 | -3.52% | 15.87 | 1.06 |
| 01/21 | 1,000 | 1,010 | 1,000 | 1,004 | +0.8% | 351,500 | 1485億1723万 | -2.14% | 16.13 | 1.08 |
| 01/20 | 998 | 1,002 | 992 | 996 | 0% | 308,000 | 1473億3383万 | -3.02% | 16 | 1.07 |
| 01/17 | 996 | 1,004 | 992 | 996 | -0.99% | 581,000 | 1473億3383万 | -3.02% | 16 | 1.07 |
| 01/16 | 1,008 | 1,012 | 1,000 | 1,006 | -0.4% | 491,000 | 1488億1308万 | -2.14% | 16.16 | 1.08 |
| 01/15 | 994 | 1,012 | 990 | 1,010 | +2.85% | 578,500 | 1494億478万 | -1.85% | 16.22 | 1.08 |
| 01/14 | 994 | 994 | 980 | 982 | -2.19% | 840,500 | 1452億6287万 | -4.66% | 15.77 | 1.05 |
| 01/10 | 992 | 1,006 | 988 | 1,004 | -0.2% | 1,256,500 | 1485億1723万 | -2.9% | 16.13 | 1.08 |
| 01/09 | 1,012 | 1,016 | 994 | 1,006 | -1.18% | 1,010,000 | 1488億1308万 | -2.99% | 16.16 | 1.08 |
| 01/08 | 1,026 | 1,030 | 1,010 | 1,018 | +0.99% | 780,500 | 1505億8819万 | -2.12% | 16.35 | 1.09 |
| 01/07 | 1,028 | 1,040 | 1,006 | 1,008 | -3.45% | 1,042,000 | 1491億893万 | -3.17% | 16.19 | 1.08 |
| 01/06 | 1,052 | 1,068 | 1,040 | 1,044 | -2.61% | 589,500 | 1544億3425万 | +0.1% | 16.77 | 1.12 |
| 2013 |
| 12/30 | 1,072 | 1,076 | 1,062 | 1,072 | +0.94% | 358,500 | 1585億7617万 | +2.58% | 17.22 | 1.15 |
| 12/27 | 1,064 | 1,068 | 1,052 | 1,062 | +0.38% | 332,000 | 1570億9691万 | +1.63% | 17.06 | 1.14 |
| 12/26 | 1,052 | 1,060 | 1,044 | 1,058 | +1.34% | 288,500 | 1565億521万 | +1.24% | 17 | 1.13 |
| 12/25 | 1,046 | 1,052 | 1,038 | 1,044 | -0.95% | 386,000 | 1544億3425万 | -0.1% | 16.77 | 1.12 |
| 12/24 | 1,052 | 1,064 | 1,046 | 1,054 | +0.19% | 514,000 | 1559億1351万 | +0.86% | 16.93 | 1.13 |
| 12/20 | 1,044 | 1,054 | 1,036 | 1,052 | -0.19% | 619,000 | 1556億1766万 | +0.57% | 16.9 | 1.13 |
| 12/19 | 1,058 | 1,064 | 1,052 | 1,054 | +0.76% | 651,000 | 1559億1351万 | +0.67% | 16.93 | 1.13 |
| 12/18 | 1,032 | 1,052 | 1,030 | 1,046 | +1.95% | 716,500 | 1547億3010万 | -0.1% | 16.8 | 1.12 |
| 12/17 | 1,018 | 1,030 | 1,016 | 1,026 | +1.79% | 462,000 | 1517億7159万 | -2.01% | 16.48 | 1.1 |
| 12/16 | 1,026 | 1,026 | 1,008 | 1,008 | -1.18% | 235,000 | 1491億893万 | -3.72% | 16.19 | 1.08 |
| 12/13 | 1,008 | 1,032 | 1,006 | 1,020 | +0.59% | 1,384,500 | 1508億8404万 | -2.58% | 16.38 | 1.09 |
| 12/12 | 1,006 | 1,018 | 1,006 | 1,014 | -0.78% | 352,500 | 1499億9648万 | -3.06% | 16.29 | 1.09 |
| 12/11 | 1,036 | 1,038 | 1,016 | 1,022 | -1.16% | 291,000 | 1511億7989万 | -2.2% | 16.42 | 1.1 |
| 12/10 | 1,034 | 1,040 | 1,024 | 1,034 | +0.39% | 407,500 | 1529億5500万 | -0.96% | 16.61 | 1.11 |
| 12/09 | 1,026 | 1,030 | 1,018 | 1,030 | +1.58% | 428,500 | 1523億6329万 | -1.15% | 16.55 | 1.1 |
| 12/06 | 1,006 | 1,018 | 992 | 1,014 | +0.6% | 591,500 | 1499億9648万 | -2.59% | 16.29 | 1.09 |
| 12/05 | 1,036 | 1,036 | 1,004 | 1,008 | -2.14% | 585,500 | 1491億893万 | -3.17% | 16.19 | 1.08 |
| 12/04 | 1,032 | 1,040 | 1,020 | 1,030 | -1.34% | 489,000 | 1523億6329万 | -1.25% | 16.55 | 1.1 |
| 12/03 | 1,070 | 1,072 | 1,032 | 1,044 | -2.61% | 1,266,000 | 1544億3425万 | 0% | 16.77 | 1.12 |
| 12/02 | 1,076 | 1,082 | 1,064 | 1,072 | -1.11% | 533,500 | 1585億7617万 | +2.78% | 17.22 | 1.15 |
| 11/29 | 1,074 | 1,086 | 1,068 | 1,084 | +1.31% | 739,000 | 1603億5127万 | +4.23% | 17.41 | 1.16 |
| 11/28 | 1,054 | 1,074 | 1,054 | 1,070 | +1.33% | 415,000 | 1582億8031万 | +2.98% | 17.19 | 1.15 |
| 11/27 | 1,050 | 1,064 | 1,048 | 1,056 | -0.56% | 377,500 | 1562億936万 | +1.73% | 16.96 | 1.13 |
| 11/26 | 1,070 | 1,078 | 1,060 | 1,062 | -2.57% | 428,500 | 1570億9691万 | +2.31% | 17.06 | 1.14 |
| 11/25 | 1,078 | 1,104 | 1,074 | 1,090 | +2.44% | 674,000 | 1612億3883万 | +5.01% | 17.51 | 1.17 |
| 11/22 | 1,076 | 1,076 | 1,056 | 1,064 | -0.56% | 417,500 | 1573億9276万 | +2.7% | 17.09 | 1.14 |
| 11/21 | 1,068 | 1,076 | 1,054 | 1,070 | +1.52% | 394,500 | 1582億8031万 | +3.28% | 17.19 | 1.15 |
| 11/20 | 1,054 | 1,066 | 1,052 | 1,054 | 0% | 403,000 | 1559億1351万 | +1.93% | 16.93 | 1.13 |
| 11/19 | 1,070 | 1,078 | 1,040 | 1,054 | -1.5% | 795,000 | 1559億1351万 | +1.93% | 16.93 | 1.13 |
| 11/18 | 1,088 | 1,088 | 1,066 | 1,070 | -1.47% | 568,500 | 1582億8031万 | +3.58% | 17.19 | 1.15 |
| 11/15 | 1,064 | 1,090 | 1,056 | 1,086 | +3.43% | 792,500 | 1606億4712万 | +5.33% | 17.45 | 1.16 |
| 11/14 | 1,036 | 1,062 | 1,024 | 1,050 | +0.96% | 680,000 | 1553億2180万 | +2.14% | 16.87 | 1.13 |
| 11/13 | 1,032 | 1,042 | 1,020 | 1,040 | +0.78% | 344,500 | 1538億4255万 | +1.46% | 16.71 | 1.12 |
| 11/12 | 1,000 | 1,036 | 1,000 | 1,032 | +2.79% | 500,000 | 1526億5914万 | +0.78% | 16.58 | 1.11 |
| 11/11 | 1,000 | 1,006 | 996 | 1,004 | +2.03% | 308,000 | 1485億1723万 | -1.86% | 16.13 | 1.08 |
| 11/08 | 988 | 994 | 974 | 984 | -2.19% | 519,000 | 1455億5872万 | -3.91% | 15.81 | 1.06 |
| 11/07 | 996 | 1,014 | 996 | 1,006 | +1.41% | 453,000 | 1488億1308万 | -1.95% | 16.16 | 1.08 |
| 11/06 | 984 | 1,008 | 980 | 992 | +0.81% | 567,500 | 1467億4212万 | -3.6% | 15.94 | 1.06 |
| 11/05 | 1,000 | 1,006 | 982 | 984 | -2.19% | 619,000 | 1455億5872万 | -4.65% | 15.81 | 1.06 |
| 11/01 | 1,018 | 1,026 | 1,000 | 1,006 | -0.59% | 474,000 | 1488億1308万 | -2.8% | 16.16 | 1.08 |
| 10/31 | 1,046 | 1,050 | 1,010 | 1,012 | -3.44% | 543,500 | 1497億63万 | -2.6% | 16.26 | 1.09 |
| 10/30 | 1,040 | 1,060 | 1,028 | 1,048 | -0.76% | 676,500 | 1550億2595万 | +0.58% | 16.83 | 1.12 |
