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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 389 | 393 | 377 | 380 | -1.94% | 30,800 | 74億9090万 | +4.26% | 8.54 | 1.52 |
| 03/28 | 374 | 387 | 374 | 387 | +6.03% | 68,800 | 76億3894万 | +6.61% | 8.71 | 1.55 |
| 03/27 | 335 | 366 | 335 | 365 | +6.26% | 50,000 | 72億469万 | +0.83% | 8.21 | 1.46 |
| 03/26 | 340 | 347 | 339 | 344 | +0.88% | 14,600 | 67億8030万 | -5.11% | 7.73 | 1.38 |
| 03/25 | 346 | 349 | 341 | 341 | -1.02% | 20,000 | 67億2109万 | -6.2% | 7.66 | 1.37 |
| 03/24 | 355 | 359 | 344 | 344 | -4.18% | 34,800 | 67億9017万 | -5.75% | 7.74 | 1.38 |
| 03/20 | 363 | 363 | 354 | 359 | -0.55% | 19,400 | 70億8626万 | -1.91% | 8.08 | 1.44 |
| 03/19 | 363 | 363 | 361 | 361 | -0.14% | 9,600 | 71億2573万 | -1.63% | 8.12 | 1.45 |
| 03/18 | 362 | 365 | 358 | 362 | +2.12% | 18,800 | 71億3560万 | -2.03% | 8.14 | 1.45 |
| 03/17 | 354 | 358 | 354 | 354 | +0.14% | 17,800 | 69億8756万 | -4.58% | 7.97 | 1.42 |
| 03/14 | 358 | 358 | 354 | 354 | -1.39% | 24,800 | 69億7769万 | -5.23% | 7.96 | 1.42 |
| 03/13 | 361 | 363 | 359 | 359 | -0.69% | 8,000 | 70億7639万 | -4.14% | 8.07 | 1.44 |
| 03/12 | 365 | 367 | 360 | 361 | -1.77% | 13,200 | 71億2573万 | -3.99% | 8.12 | 1.45 |
| 03/11 | 368 | 370 | 367 | 368 | 0% | 7,200 | 72億5404万 | -2.26% | 8.27 | 1.47 |
| 03/10 | 366 | 368 | 364 | 368 | +1.1% | 6,400 | 72億5404万 | -2.52% | 8.27 | 1.47 |
| 03/07 | 364 | 371 | 364 | 364 | +0.28% | 14,400 | 71億7508万 | -4.34% | 8.18 | 1.46 |
| 03/06 | 360 | 366 | 360 | 363 | +0.55% | 16,000 | 71億5534万 | -5.35% | 8.16 | 1.45 |
| 03/05 | 360 | 366 | 359 | 361 | +0.56% | 16,600 | 71億1586万 | -6.61% | 8.11 | 1.45 |
| 03/04 | 359 | 360 | 354 | 359 | -0.42% | 15,000 | 70億7639万 | -7.84% | 8.07 | 1.44 |
| 03/03 | 363 | 367 | 353 | 360 | -2.31% | 32,000 | 71億599万 | -7.93% | 8.1 | 1.44 |
| 02/28 | 378 | 379 | 368 | 369 | -1.47% | 19,800 | 72億7378万 | -6.71% | 8.29 | 1.48 |
| 02/27 | 385 | 385 | 374 | 374 | -2.22% | 12,600 | 73億8234万 | -6.03% | 8.42 | 1.5 |
| 02/26 | 370 | 383 | 370 | 383 | +1.32% | 38,000 | 75億5012万 | -4.61% | 8.61 | 1.53 |
| 02/25 | 392 | 394 | 376 | 378 | -2.71% | 51,000 | 74億5143万 | -6.79% | 8.5 | 1.51 |
| 02/24 | 410 | 415 | 384 | 388 | +6.01% | 136,000 | 76億5868万 | -5.13% | 8.73 | 1.56 |
| 02/21 | 356 | 366 | 356 | 366 | +3.1% | 31,400 | 72億2443万 | -11.38% | 8.24 | 1.47 |
| 02/20 | 373 | 374 | 353 | 355 | -3.79% | 68,000 | 70億730万 | -14.87% | 7.99 | 1.42 |
| 02/19 | 373 | 380 | 367 | 369 | -0.67% | 24,600 | 72億8364万 | -12.77% | 8.3 | 1.48 |
| 02/18 | 372 | 378 | 366 | 372 | 0% | 26,400 | 73億3299万 | -13% | 8.36 | 1.49 |
| 02/17 | 367 | 373 | 360 | 372 | +1.36% | 19,000 | 73億3299万 | -13.81% | 8.36 | 1.49 |
| 02/14 | 395 | 395 | 356 | 367 | -8.94% | 116,600 | 72億3430万 | -15.75% | 8.25 | 1.47 |
| 02/13 | 405 | 417 | 376 | 403 | -0.62% | 91,400 | 79億4490万 | -8.31% | 9.06 | 1.61 |
| 02/12 | 402 | 411 | 402 | 405 | +0.75% | 11,600 | 79億9424万 | -7.95% | 9.12 | 1.62 |
| 02/10 | 419 | 419 | 396 | 402 | +0.12% | 91,600 | 79億3503万 | -8.84% | 9.05 | 1.61 |
| 02/07 | 404 | 412 | 402 | 402 | +0.12% | 23,800 | 79億2516万 | -8.96% | 9.04 | 1.61 |
| 02/06 | 393 | 408 | 382 | 401 | +2.04% | 80,400 | 79億1529万 | -9.07% | 9.03 | 1.61 |
| 02/05 | 385 | 395 | 372 | 393 | +6.5% | 45,800 | 77億5738万 | -10.88% | 8.85 | 1.58 |
| 02/04 | 362 | 377 | 356 | 369 | -5.38% | 120,600 | 72億8364万 | -16.52% | 8.3 | 1.48 |
| 02/03 | 430 | 439 | 390 | 390 | -10.24% | 79,600 | 76億9816万 | -11.96% | 8.78 | 1.56 |
| 01/31 | 450 | 451 | 429 | 435 | -1.36% | 69,800 | 85億7654万 | -2.14% | 9.78 | 1.74 |
| 01/30 | 440 | 444 | 428 | 441 | 0% | 102,000 | 86億9498万 | -0.56% | 9.91 | 1.77 |
| 01/29 | 432 | 444 | 432 | 441 | +3.16% | 33,200 | 86億9498万 | -0.34% | 9.91 | 1.77 |
| 01/28 | 431 | 447 | 424 | 427 | +0.95% | 60,000 | 84億2850万 | -3.17% | 9.61 | 1.71 |
| 01/27 | 435 | 435 | 421 | 423 | -6% | 80,200 | 83億4954万 | -3.86% | 9.52 | 1.7 |
| 01/24 | 446 | 450 | 443 | 450 | -0.22% | 69,000 | 88億8249万 | +2.51% | 10.13 | 1.8 |
| 01/23 | 458 | 462 | 451 | 451 | -0.55% | 55,800 | 89億223万 | +3.2% | 10.15 | 1.81 |
| 01/22 | 473 | 473 | 451 | 454 | -4.02% | 161,400 | 89億5158万 | +4.25% | 10.21 | 1.82 |
| 01/21 | 491 | 491 | 457 | 473 | -2.78% | 126,200 | 93億2662万 | +8.87% | 10.63 | 1.89 |
| 01/20 | 519 | 520 | 484 | 486 | +1.04% | 137,600 | 95億9309万 | +13.02% | 10.94 | 1.95 |
| 01/17 | 478 | 497 | 478 | 481 | +0.63% | 47,000 | 94億9440万 | +12.91% | 10.83 | 1.93 |
| 01/16 | 510 | 540 | 478 | 478 | -3.92% | 210,400 | 94億3518万 | +13% | 10.76 | 1.92 |
| 01/15 | 476 | 510 | 476 | 498 | +5.96% | 173,000 | 98億2009万 | +18.74% | 11.2 | 1.99 |
| 01/14 | 473 | 478 | 459 | 470 | -2.19% | 72,600 | 92億6740万 | +13.13% | 10.57 | 1.88 |
| 01/10 | 446 | 480 | 445 | 480 | +6.08% | 105,000 | 94億7466万 | +16.22% | 10.8 | 1.92 |
| 01/09 | 465 | 468 | 444 | 453 | -2.69% | 85,800 | 89億3184万 | +10.37% | 10.18 | 1.81 |
| 01/08 | 430 | 474 | 430 | 465 | +8.14% | 121,000 | 91億7858万 | +13.97% | 10.47 | 1.86 |
| 01/07 | 430 | 440 | 425 | 430 | +0.58% | 92,400 | 84億8772万 | +6.17% | 9.68 | 1.72 |
| 01/06 | 411 | 428 | 411 | 428 | +4.91% | 52,200 | 84億3837万 | +5.82% | 9.62 | 1.71 |
| 2013 |
| 12/30 | 404 | 421 | 404 | 408 | +1.12% | 79,000 | 80億4359万 | +1.12% | 9.17 | 1.63 |
| 12/27 | 419 | 419 | 395 | 403 | -0.25% | 182,800 | 79億5477万 | +0.25% | 9.07 | 1.62 |
| 12/26 | 405 | 418 | 403 | 404 | -0.12% | 83,200 | 79億7451万 | +0.5% | 9.09 | 1.62 |
| 12/25 | 411 | 418 | 403 | 405 | 0% | 93,200 | 79億8438万 | +1.13% | 9.1 | 1.62 |
| 12/24 | 415 | 415 | 404 | 405 | -1.34% | 166,000 | 79億8438万 | +1.38% | 9.1 | 1.62 |
| 12/20 | 415 | 418 | 408 | 410 | -1.56% | 79,600 | 80億9294万 | +3.27% | 9.23 | 1.64 |
| 12/19 | 425 | 428 | 408 | 417 | -1.42% | 139,800 | 82億2124万 | +4.91% | 9.37 | 1.67 |
| 12/18 | 414 | 430 | 411 | 423 | +1.56% | 202,800 | 83億3968万 | +6.42% | 9.51 | 1.69 |
| 12/17 | 396 | 433 | 390 | 416 | +5.85% | 277,600 | 82億1137万 | +4.79% | 9.36 | 1.67 |
| 12/16 | 384 | 399 | 375 | 393 | +1.03% | 147,200 | 77億5738万 | -1.26% | 8.85 | 1.58 |
| 12/16 | 株式分割 1→2 |
| 12/13 | 409 | 409 | 378 | 389 | -3.35% | 117,000 | 76億7842万 | -2.75% | 8.75 | 1.56 |
| 12/12 | 404 | 420 | 402 | 403 | -3.88% | 90,400 | 79億4490万 | +0.12% | 9.06 | 1.61 |
| 12/11 | 408 | 419 | 404 | 419 | +2.2% | 101,200 | 82億6565万 | +3.65% | 9.42 | 1.68 |
| 12/10 | 395 | 414 | 395 | 410 | +5.06% | 140,800 | 80億8800万 | +1.17% | 9.22 | 1.64 |
| 12/09 | 388 | 393 | 388 | 390 | +0.97% | 58,400 | 76億9816万 | -3.7% | 8.78 | 1.56 |
| 12/06 | 385 | 393 | 381 | 386 | +0.26% | 40,000 | 76億2414万 | -4.86% | 8.69 | 1.55 |
| 12/05 | 401 | 402 | 383 | 385 | -2.28% | 86,800 | 76億440万 | -5.34% | 8.67 | 1.54 |
| 12/04 | 395 | 398 | 393 | 394 | -1.74% | 99,200 | 77億8205万 | -3.37% | 8.87 | 1.58 |
| 12/03 | 406 | 410 | 395 | 401 | -1.23% | 121,600 | 79億2022万 | -2.13% | 9.03 | 1.61 |
| 12/02 | 412 | 414 | 400 | 406 | +0.49% | 31,600 | 80億1892万 | -1.16% | 9.14 | 1.63 |
| 11/29 | 404 | 404 | 397 | 404 | 0% | 22,400 | 79億7944万 | -1.88% | 9.1 | 1.62 |
| 11/28 | 404 | 404 | 396 | 404 | +2.08% | 34,000 | 79億7944万 | -2.12% | 9.1 | 1.62 |
| 11/27 | 400 | 409 | 395 | 396 | -1% | 32,800 | 78億1659万 | -4.35% | 8.91 | 1.59 |
| 11/26 | 397 | 400 | 390 | 400 | +0.69% | 31,200 | 78億9555万 | -3.38% | 9 | 1.6 |
| 11/25 | 408 | 409 | 393 | 397 | -0.63% | 67,600 | 78億4127万 | -3.81% | 8.94 | 1.59 |
| 11/22 | 420 | 450 | 397 | 400 | +4.65% | 473,600 | 78億9062万 | -2.97% | 9 | 1.6 |
| 11/21 | 368 | 395 | 365 | 382 | +3.03% | 58,000 | 75億4025万 | -7.06% | 8.6 | 1.53 |
| 11/20 | 371 | 376 | 363 | 371 | +0.07% | 45,600 | 73億1819万 | -9.79% | 8.34 | 1.49 |
| 11/19 | 373 | 376 | 368 | 371 | +1.51% | 72,000 | 73億1325万 | -9.85% | 8.34 | 1.49 |
| 11/18 | 396 | 397 | 355 | 365 | -8.75% | 576,000 | 72億469万 | -10.98% | 8.21 | 1.46 |
| 11/15 | 406 | 431 | 399 | 400 | -3.61% | 101,600 | 78億9555万 | -2.44% | 9 | 1.6 |
| 11/14 | 406 | 428 | 378 | 415 | -4.38% | 192,800 | 81億9163万 | +1.72% | 9.34 | 1.66 |
| 11/13 | 454 | 454 | 434 | 434 | -2.64% | 24,000 | 85億6667万 | +6.9% | 9.77 | 1.74 |
| 11/12 | 430 | 456 | 430 | 446 | +4.27% | 44,400 | 87億9860万 | +10.33% | 10.03 | 1.79 |
| 11/11 | 445 | 448 | 424 | 428 | -1.84% | 64,800 | 84億3837万 | +6.88% | 9.62 | 1.71 |
| 11/08 | 450 | 450 | 427 | 436 | -3.11% | 18,000 | 85億9628万 | +9.7% | 9.8 | 1.75 |
| 11/07 | 460 | 461 | 429 | 450 | +0.84% | 38,400 | 88億7263万 | +13.8% | 10.12 | 1.8 |
| 11/06 | 435 | 455 | 435 | 446 | +6.32% | 56,000 | 87億9860万 | +13.42% | 10.03 | 1.79 |
| 11/05 | 415 | 431 | 415 | 419 | +1.57% | 22,800 | 82億7552万 | +7.23% | 9.44 | 1.68 |
| 11/01 | 409 | 433 | 409 | 413 | -1.43% | 86,000 | 81億4722万 | +5.56% | 9.29 | 1.65 |
| 10/31 | 419 | 444 | 414 | 419 | +0.42% | 78,000 | 82億6565万 | +7.65% | 9.42 | 1.68 |
| 10/30 | 435 | 444 | 415 | 417 | -4.69% | 73,200 | 82億3111万 | +8.31% | 9.39 | 1.67 |
