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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 1,533 | 1,557 | 1,515 | 1,552 | +1.64% | 967,800 | 5467億9345万 | +3.44% | 26.63 | 1.54 |
| 03/28 | 1,498 | 1,527 | 1,497 | 1,527 | +1.33% | 935,100 | 5379億8367万 | +1.85% | 26.2 | 1.52 |
| 03/27 | 1,498 | 1,510 | 1,483 | 1,507 | -0.66% | 847,200 | 5309億3585万 | +0.58% | 25.86 | 1.5 |
| 03/26 | 1,527 | 1,533 | 1,502 | 1,517 | +0.33% | 1,638,600 | 5344億5976万 | +1.25% | 26.03 | 1.51 |
| 03/25 | 1,503 | 1,538 | 1,500 | 1,512 | +1% | 1,541,700 | 5326億9781万 | +0.91% | 25.94 | 1.5 |
| 03/24 | 1,458 | 1,503 | 1,450 | 1,497 | +3.94% | 1,234,200 | 5274億1194万 | -0.02% | 25.68 | 1.49 |
| 03/20 | 1,457 | 1,460 | 1,440 | 1,440 | 0% | 1,159,500 | 5074億4311万 | -3.94% | 24.71 | 1.43 |
| 03/19 | 1,442 | 1,457 | 1,435 | 1,440 | +0.47% | 828,000 | 5074億4311万 | -4.19% | 24.71 | 1.43 |
| 03/18 | 1,448 | 1,448 | 1,432 | 1,433 | +0.12% | 543,300 | 5050億9384万 | -5.01% | 24.6 | 1.42 |
| 03/17 | 1,443 | 1,447 | 1,423 | 1,432 | -1.04% | 798,600 | 5045億652万 | -5.38% | 24.57 | 1.42 |
| 03/14 | 1,458 | 1,470 | 1,445 | 1,447 | -2.14% | 1,176,600 | 5097億9239万 | -4.64% | 24.83 | 1.44 |
| 03/13 | 1,490 | 1,495 | 1,475 | 1,478 | -0.56% | 566,700 | 5209億5144万 | -2.74% | 25.37 | 1.47 |
| 03/12 | 1,502 | 1,503 | 1,485 | 1,487 | -1.76% | 527,100 | 5238億8803万 | -2.19% | 25.51 | 1.48 |
| 03/11 | 1,518 | 1,522 | 1,505 | 1,513 | -0.11% | 461,100 | 5332億8512万 | -0.44% | 25.97 | 1.5 |
| 03/10 | 1,517 | 1,522 | 1,508 | 1,515 | -0.22% | 454,800 | 5338億7244万 | -0.33% | 26 | 1.51 |
| 03/07 | 1,530 | 1,533 | 1,508 | 1,518 | 0% | 499,800 | 5350億4708万 | -0.04% | 26.06 | 1.51 |
| 03/06 | 1,510 | 1,520 | 1,503 | 1,518 | +0.77% | 642,600 | 5350億4708万 | +0.09% | 26.06 | 1.51 |
| 03/05 | 1,538 | 1,540 | 1,502 | 1,507 | -0.88% | 873,600 | 5309億3585万 | -0.68% | 25.86 | 1.5 |
| 03/04 | 1,487 | 1,525 | 1,487 | 1,520 | +2.24% | 805,500 | 5356億3440万 | +0.26% | 26.09 | 1.51 |
| 03/03 | 1,502 | 1,507 | 1,483 | 1,487 | -1.98% | 767,400 | 5238億8803万 | -1.74% | 25.51 | 1.48 |
| 02/28 | 1,532 | 1,532 | 1,503 | 1,517 | -1.09% | 893,100 | 5344億5976万 | +0.18% | 26.03 | 1.51 |
| 02/27 | 1,537 | 1,543 | 1,525 | 1,533 | -0.33% | 547,200 | 5403億3295万 | +1.28% | 26.31 | 1.52 |
| 02/26 | 1,535 | 1,543 | 1,530 | 1,538 | -0.54% | 560,400 | 5420億9490万 | +1.67% | 26.4 | 1.53 |
| 02/25 | 1,537 | 1,547 | 1,533 | 1,547 | +0.98% | 879,600 | 5450億3149万 | +2.29% | 26.54 | 1.54 |
| 02/24 | 1,528 | 1,533 | 1,508 | 1,532 | +0.44% | 1,195,800 | 5397億4563万 | +1.43% | 26.29 | 1.52 |
| 02/21 | 1,507 | 1,525 | 1,505 | 1,525 | +2.35% | 1,545,300 | 5373億9635万 | +1.13% | 26.17 | 1.52 |
| 02/20 | 1,507 | 1,507 | 1,485 | 1,490 | -1.32% | 879,600 | 5250億6267万 | -1.13% | 25.57 | 1.48 |
| 02/19 | 1,508 | 1,513 | 1,503 | 1,510 | +0.11% | 1,091,100 | 5321億1049万 | +0.27% | 25.91 | 1.5 |
| 02/18 | 1,500 | 1,512 | 1,495 | 1,508 | +0.44% | 5,126,700 | 5315億2317万 | +0.29% | 25.89 | 1.5 |
| 02/17 | 1,528 | 1,532 | 1,495 | 1,502 | -2.17% | 4,109,100 | 5291億7390万 | -0.09% | 25.77 | 1.49 |
| 02/14 | 1,558 | 1,578 | 1,530 | 1,535 | -1.07% | 1,163,700 | 5409億2026万 | +2.27% | 26.34 | 1.53 |
| 02/13 | 1,562 | 1,568 | 1,548 | 1,552 | -1.17% | 714,600 | 5467億9345万 | +3.51% | 26.63 | 1.54 |
| 02/12 | 1,563 | 1,578 | 1,560 | 1,570 | +1.29% | 726,900 | 5532億5395万 | +4.95% | 26.94 | 1.56 |
| 02/10 | 1,533 | 1,550 | 1,527 | 1,550 | +1.64% | 560,700 | 5462億613万 | +3.89% | 26.6 | 1.54 |
| 02/07 | 1,523 | 1,528 | 1,508 | 1,525 | +0.77% | 537,300 | 5373億9635万 | +2.42% | 26.17 | 1.52 |
| 02/06 | 1,508 | 1,523 | 1,500 | 1,513 | +0.89% | 886,800 | 5332億8512万 | +1.7% | 25.97 | 1.5 |
| 02/05 | 1,468 | 1,508 | 1,463 | 1,500 | +2.27% | 952,200 | 5285億8658万 | +1.01% | 25.74 | 1.49 |
| 02/04 | 1,492 | 1,497 | 1,467 | 1,467 | -3.3% | 952,500 | 5168億4021万 | -1.1% | 25.17 | 1.46 |
| 02/03 | 1,483 | 1,523 | 1,480 | 1,517 | +2.13% | 952,800 | 5344億5976万 | +2.34% | 26.03 | 1.51 |
| 01/31 | 1,500 | 1,513 | 1,480 | 1,485 | 0% | 695,700 | 5233億71万 | +0.41% | 25.48 | 1.48 |
| 01/30 | 1,482 | 1,492 | 1,473 | 1,485 | -1% | 501,900 | 5233億71万 | +0.61% | 25.48 | 1.48 |
| 01/29 | 1,493 | 1,502 | 1,488 | 1,500 | +1.12% | 310,500 | 5285億8658万 | +1.83% | 25.74 | 1.49 |
| 01/28 | 1,468 | 1,490 | 1,467 | 1,483 | +1.37% | 544,200 | 5227億1339万 | +0.98% | 25.46 | 1.47 |
| 01/27 | 1,467 | 1,475 | 1,460 | 1,463 | -2.44% | 474,900 | 5156億6557万 | -0.18% | 25.11 | 1.45 |
| 01/24 | 1,502 | 1,515 | 1,497 | 1,500 | -1.21% | 618,000 | 5285億8658万 | +2.53% | 25.74 | 1.49 |
| 01/23 | 1,532 | 1,533 | 1,517 | 1,518 | -0.22% | 580,200 | 5350億4708万 | +4% | 26.06 | 1.51 |
| 01/22 | 1,512 | 1,523 | 1,502 | 1,522 | +0.66% | 526,500 | 5362億2172万 | +4.58% | 26.11 | 1.51 |
| 01/21 | 1,495 | 1,515 | 1,490 | 1,512 | +1.68% | 539,100 | 5326億9781万 | +4.25% | 25.94 | 1.5 |
| 01/20 | 1,495 | 1,497 | 1,482 | 1,487 | -0.34% | 286,500 | 5238億8803万 | +2.88% | 25.51 | 1.48 |
| 01/17 | 1,485 | 1,495 | 1,480 | 1,492 | +0.45% | 315,900 | 5256億4999万 | +3.59% | 25.6 | 1.48 |
| 01/16 | 1,478 | 1,488 | 1,472 | 1,485 | +0.45% | 501,000 | 5233億71万 | +3.41% | 25.48 | 1.48 |
| 01/15 | 1,470 | 1,480 | 1,462 | 1,478 | +1.26% | 459,000 | 5209億5144万 | +3.31% | 25.37 | 1.47 |
| 01/14 | 1,470 | 1,472 | 1,457 | 1,460 | -0.57% | 611,700 | 5144億9094万 | +2.24% | 25.06 | 1.45 |
| 01/10 | 1,457 | 1,470 | 1,453 | 1,468 | 0% | 549,600 | 5174億2753万 | +3.11% | 25.2 | 1.46 |
| 01/09 | 1,480 | 1,480 | 1,462 | 1,468 | -0.79% | 411,000 | 5174億2753万 | +3.4% | 25.2 | 1.46 |
| 01/08 | 1,470 | 1,483 | 1,463 | 1,480 | +0.79% | 477,300 | 5215億3876万 | +4.52% | 25.4 | 1.47 |
| 01/07 | 1,487 | 1,487 | 1,467 | 1,468 | -0.79% | 539,700 | 5174億2753万 | +3.99% | 25.2 | 1.46 |
| 01/06 | 1,477 | 1,488 | 1,468 | 1,480 | 0% | 665,400 | 5215億3876万 | +5.11% | 25.4 | 1.47 |
| 2013 |
| 12/30 | 1,483 | 1,487 | 1,473 | 1,480 | +0.23% | 413,400 | 5215億3876万 | +5.34% | 25.4 | 1.47 |
| 12/27 | 1,460 | 1,477 | 1,455 | 1,477 | +1.26% | 480,300 | 5203億6412万 | +5.4% | 25.34 | 1.47 |
| 12/26 | 1,443 | 1,460 | 1,437 | 1,458 | +1.16% | 527,700 | 5139億362万 | +4.39% | 25.03 | 1.45 |
| 12/25 | 1,442 | 1,443 | 1,433 | 1,442 | 0% | 642,000 | 5080億3043万 | +3.42% | 24.74 | 1.43 |
| 12/24 | 1,437 | 1,443 | 1,433 | 1,442 | +0.46% | 918,900 | 5080億3043万 | +3.64% | 24.74 | 1.43 |
| 12/20 | 1,423 | 1,435 | 1,418 | 1,435 | +0.94% | 790,800 | 5056億8116万 | +3.39% | 24.63 | 1.43 |
| 12/19 | 1,413 | 1,422 | 1,410 | 1,422 | +0.59% | 837,000 | 5009億8261万 | +2.57% | 24.4 | 1.41 |
| 12/18 | 1,405 | 1,415 | 1,403 | 1,413 | +0.71% | 674,700 | 4980億4602万 | +2.12% | 24.25 | 1.4 |
| 12/17 | 1,397 | 1,403 | 1,390 | 1,403 | +0.6% | 574,200 | 4945億2211万 | +1.54% | 24.08 | 1.39 |
| 12/16 | 1,400 | 1,405 | 1,390 | 1,395 | -0.12% | 374,100 | 4915億8552万 | +1.09% | 23.94 | 1.39 |
| 12/13 | 1,415 | 1,415 | 1,393 | 1,397 | -0.71% | 1,105,500 | 4921億7284万 | +1.28% | 23.97 | 1.39 |
| 12/12 | 1,398 | 1,410 | 1,392 | 1,407 | +0.24% | 366,600 | 4956億9675万 | +2.15% | 24.14 | 1.4 |
| 12/11 | 1,400 | 1,408 | 1,397 | 1,403 | +0.36% | 613,500 | 4945億2211万 | +2.06% | 24.08 | 1.39 |
| 12/10 | 1,387 | 1,398 | 1,383 | 1,398 | +0.84% | 439,500 | 4927億6015万 | +1.77% | 24 | 1.39 |
| 12/09 | 1,380 | 1,387 | 1,377 | 1,387 | +0.97% | 380,400 | 4886億4892万 | +1% | 23.8 | 1.38 |
| 12/06 | 1,375 | 1,378 | 1,372 | 1,373 | -0.24% | 331,500 | 4839億5038万 | +0.1% | 23.57 | 1.36 |
| 12/05 | 1,375 | 1,383 | 1,372 | 1,377 | +0.12% | 565,500 | 4851億2501万 | +0.27% | 23.62 | 1.37 |
| 12/04 | 1,375 | 1,382 | 1,370 | 1,375 | -0.36% | 563,400 | 4845億3770万 | +0.07% | 23.6 | 1.37 |
| 12/03 | 1,382 | 1,383 | 1,375 | 1,380 | +0.73% | 409,200 | 4862億9965万 | +0.44% | 23.68 | 1.37 |
| 12/02 | 1,375 | 1,383 | 1,368 | 1,370 | -0.24% | 361,200 | 4827億7574万 | -0.22% | 23.51 | 1.36 |
| 11/29 | 1,368 | 1,377 | 1,367 | 1,373 | -0.12% | 460,500 | 4839億5038万 | +0.1% | 23.57 | 1.36 |
| 11/28 | 1,368 | 1,377 | 1,368 | 1,375 | +0.86% | 256,500 | 4845億3770万 | +0.22% | 23.6 | 1.37 |
| 11/27 | 1,370 | 1,373 | 1,362 | 1,363 | -1.21% | 392,100 | 4804億2647万 | -0.63% | 23.4 | 1.35 |
| 11/26 | 1,393 | 1,398 | 1,378 | 1,380 | -0.96% | 519,000 | 4862億9965万 | +0.58% | 23.68 | 1.37 |
| 11/25 | 1,390 | 1,393 | 1,385 | 1,393 | +0.36% | 457,800 | 4909億9820万 | +1.55% | 23.91 | 1.38 |
| 11/22 | 1,388 | 1,390 | 1,373 | 1,388 | +0.12% | 627,300 | 4892億3624万 | +1.19% | 23.83 | 1.38 |
| 11/21 | 1,373 | 1,387 | 1,373 | 1,387 | +1.59% | 515,400 | 4886億4892万 | +1.14% | 23.8 | 1.38 |
| 11/20 | 1,377 | 1,378 | 1,362 | 1,365 | -0.24% | 348,300 | 4810億1379万 | -0.29% | 23.42 | 1.36 |
| 11/19 | 1,368 | 1,377 | 1,367 | 1,368 | -0.73% | 357,600 | 4821億8842万 | +0.02% | 23.48 | 1.36 |
| 11/18 | 1,375 | 1,388 | 1,368 | 1,378 | +0.36% | 380,700 | 4857億1233万 | +0.9% | 23.65 | 1.37 |
| 11/15 | 1,378 | 1,380 | 1,365 | 1,373 | +0.37% | 496,800 | 4839億5038万 | +0.68% | 23.57 | 1.36 |
| 11/14 | 1,367 | 1,375 | 1,362 | 1,368 | +0.61% | 276,600 | 4821億8842万 | +0.54% | 23.48 | 1.36 |
| 11/13 | 1,373 | 1,373 | 1,357 | 1,360 | -0.97% | 308,400 | 4792億5183万 | +0.22% | 23.34 | 1.35 |
| 11/12 | 1,367 | 1,373 | 1,357 | 1,373 | +0.86% | 421,500 | 4839億5038万 | +1.43% | 23.57 | 1.36 |
| 11/11 | 1,367 | 1,367 | 1,347 | 1,362 | +0.62% | 252,600 | 4798億3915万 | +0.86% | 23.37 | 1.35 |
| 11/08 | 1,350 | 1,360 | 1,345 | 1,353 | -0.61% | 249,600 | 4769億256万 | +0.4% | 23.22 | 1.34 |
| 11/07 | 1,372 | 1,373 | 1,357 | 1,362 | -0.73% | 238,800 | 4798億3915万 | +1.09% | 23.37 | 1.35 |
| 11/06 | 1,355 | 1,378 | 1,352 | 1,372 | +0.61% | 432,600 | 4833億6306万 | +1.91% | 23.54 | 1.36 |
| 11/05 | 1,380 | 1,382 | 1,343 | 1,363 | -0.97% | 687,900 | 4804億2647万 | +1.36% | 23.4 | 1.35 |
| 11/01 | 1,400 | 1,400 | 1,375 | 1,377 | -1.67% | 380,700 | 4851億2501万 | +2.43% | 23.62 | 1.37 |
| 10/31 | 1,382 | 1,400 | 1,375 | 1,400 | +0.84% | 782,700 | 4933億4747万 | +4.24% | 24.03 | 1.39 |
| 10/30 | 1,375 | 1,388 | 1,368 | 1,388 | +1.34% | 628,500 | 4892億3624万 | +3.53% | 23.83 | 1.38 |
