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 | 3,315 | 3,420 | 3,315 | 3,405 | +2.87% | 40,000 | 562億9486万 | +0.89% | 18.31 | 1.69 |
| 03/28 | 3,210 | 3,310 | 3,185 | 3,310 | +3.92% | 65,800 | 547億2423万 | -1.78% | 17.8 | 1.64 |
| 03/27 | 3,195 | 3,220 | 3,160 | 3,185 | -3.34% | 80,800 | 526億5760万 | -5.29% | 17.12 | 1.58 |
| 03/26 | 3,300 | 3,350 | 3,250 | 3,295 | +0.46% | 106,100 | 544億7623万 | -2.11% | 17.72 | 1.63 |
| 03/25 | 3,300 | 3,380 | 3,280 | 3,280 | -1.06% | 87,500 | 542億2824万 | -2.58% | 17.64 | 1.62 |
| 03/24 | 3,230 | 3,335 | 3,220 | 3,315 | +2.79% | 63,000 | 548億689万 | -1.46% | 17.82 | 1.64 |
| 03/20 | 3,275 | 3,295 | 3,190 | 3,225 | -3.01% | 138,900 | 533億1892万 | -4.02% | 17.34 | 1.6 |
| 03/19 | 3,305 | 3,355 | 3,300 | 3,325 | +0.61% | 42,700 | 549億7222万 | -1.13% | 17.88 | 1.65 |
| 03/18 | 3,385 | 3,385 | 3,275 | 3,305 | -0.75% | 62,800 | 546億4156万 | -1.87% | 17.77 | 1.64 |
| 03/17 | 3,340 | 3,415 | 3,295 | 3,330 | -0.15% | 53,100 | 550億5489万 | -1.1% | 17.9 | 1.65 |
| 03/14 | 3,440 | 3,440 | 3,330 | 3,335 | -4.71% | 77,900 | 551億3755万 | -0.83% | 17.93 | 1.65 |
| 03/13 | 3,510 | 3,525 | 3,485 | 3,500 | -1.27% | 41,000 | 578億6550万 | +4.38% | 18.82 | 1.73 |
| 03/12 | 3,670 | 3,670 | 3,545 | 3,545 | -4.19% | 52,200 | 586億948万 | +6.33% | 19.06 | 1.76 |
| 03/11 | 3,580 | 3,700 | 3,580 | 3,700 | +3.64% | 88,800 | 611億7210万 | +11.71% | 19.89 | 1.83 |
| 03/10 | 3,560 | 3,595 | 3,510 | 3,570 | +0.56% | 76,300 | 590億2281万 | +8.41% | 19.19 | 1.77 |
| 03/07 | 3,490 | 3,575 | 3,490 | 3,550 | +2.45% | 75,800 | 586億9215万 | +8.07% | 19.09 | 1.76 |
| 03/06 | 3,500 | 3,500 | 3,430 | 3,465 | -0.29% | 55,200 | 572億8684万 | +5.45% | 18.63 | 1.72 |
| 03/05 | 3,380 | 3,490 | 3,370 | 3,475 | +4.98% | 41,800 | 574億5217万 | +5.59% | 18.68 | 1.72 |
| 03/04 | 3,230 | 3,340 | 3,230 | 3,310 | +0.61% | 24,700 | 547億2423万 | +0.39% | 17.8 | 1.64 |
| 03/03 | 3,290 | 3,335 | 3,230 | 3,290 | -1.35% | 31,200 | 543億9357万 | -0.48% | 17.69 | 1.63 |
| 02/28 | 3,375 | 3,375 | 3,275 | 3,335 | -0.6% | 32,800 | 551億3755万 | +0.36% | 17.93 | 1.65 |
| 02/27 | 3,320 | 3,435 | 3,320 | 3,355 | -0.3% | 44,100 | 554億6821万 | +0.39% | 18.04 | 1.66 |
| 02/26 | 3,370 | 3,440 | 3,300 | 3,365 | -0.44% | 32,400 | 556億3354万 | +0.03% | 18.09 | 1.67 |
| 02/25 | 3,340 | 3,390 | 3,285 | 3,380 | +4.97% | 54,900 | 558億8154万 | -0.15% | 18.17 | 1.67 |
| 02/24 | 3,240 | 3,340 | 3,185 | 3,220 | -1.68% | 31,100 | 532億3626万 | -5.35% | 17.31 | 1.6 |
| 02/21 | 3,170 | 3,285 | 3,170 | 3,275 | +4.13% | 39,000 | 541億4557万 | -4.18% | 17.61 | 1.62 |
| 02/20 | 3,215 | 3,240 | 3,125 | 3,145 | -3.38% | 38,000 | 519億9628万 | -8.26% | 16.91 | 1.56 |
| 02/19 | 3,290 | 3,290 | 3,240 | 3,255 | -1.96% | 21,700 | 538億1491万 | -5.46% | 17.5 | 1.61 |
| 02/18 | 3,215 | 3,335 | 3,195 | 3,320 | +3.27% | 24,700 | 548億8956万 | -3.71% | 17.85 | 1.64 |
| 02/17 | 3,265 | 3,265 | 3,145 | 3,215 | 0% | 24,600 | 531億5359万 | -6.84% | 17.29 | 1.59 |
| 02/14 | 3,290 | 3,315 | 3,160 | 3,215 | -2.28% | 61,200 | 531億5359万 | -6.97% | 17.29 | 1.59 |
| 02/13 | 3,450 | 3,450 | 3,270 | 3,290 | -4.5% | 47,500 | 543億9357万 | -4.91% | 17.69 | 1.63 |
| 02/12 | 3,345 | 3,465 | 3,330 | 3,445 | +4.71% | 57,300 | 569億5618万 | -0.29% | 18.52 | 1.71 |
| 02/10 | 3,225 | 3,325 | 3,220 | 3,290 | +1.54% | 49,300 | 543億9357万 | -4.5% | 17.69 | 1.63 |
| 02/07 | 3,185 | 3,385 | 3,175 | 3,240 | +5.37% | 107,100 | 535億6692万 | -5.92% | 17.42 | 1.61 |
| 02/06 | 3,000 | 3,130 | 2,951 | 3,075 | +1.49% | 51,300 | 508億3897万 | -10.66% | 16.53 | 1.52 |
| 02/05 | 3,070 | 3,090 | 3,025 | 3,030 | +1% | 108,600 | 500億9499万 | -11.87% | 16.29 | 1.5 |
| 02/04 | 2,840 | 3,090 | 2,839 | 3,000 | -6.83% | 127,400 | 495億9900万 | -12.51% | 16.13 | 1.49 |
| 02/03 | 3,325 | 3,340 | 3,215 | 3,220 | -4.59% | 95,300 | 532億3626万 | -5.88% | 17.31 | 1.6 |
| 01/31 | 3,575 | 3,620 | 3,355 | 3,375 | -5.46% | 138,300 | 557億9887万 | -0.91% | 18.15 | 1.67 |
| 01/30 | 3,505 | 3,585 | 3,480 | 3,570 | -0.14% | 79,200 | 590億2281万 | +5.5% | 19.19 | 1.77 |
| 01/29 | 3,650 | 3,725 | 3,570 | 3,575 | -1.92% | 83,900 | 591億547万 | +6.65% | 19.22 | 1.77 |
| 01/28 | 3,600 | 3,705 | 3,600 | 3,645 | +3.11% | 51,600 | 602億6278万 | +9.82% | 19.6 | 1.81 |
| 01/27 | 3,530 | 3,600 | 3,510 | 3,535 | -4.85% | 70,300 | 584億4415万 | +7.68% | 19.01 | 1.75 |
| 01/24 | 3,705 | 3,750 | 3,660 | 3,715 | -2.11% | 43,700 | 614億2009万 | +14.2% | 19.97 | 1.84 |
| 01/23 | 3,920 | 3,955 | 3,785 | 3,795 | -2.94% | 64,800 | 627億4273万 | +18% | 20.4 | 1.88 |
| 01/22 | 3,890 | 3,930 | 3,810 | 3,910 | +0.51% | 75,800 | 646億4403万 | +23.11% | 21.02 | 1.94 |
| 01/21 | 3,855 | 3,910 | 3,840 | 3,890 | +2.23% | 112,500 | 643億1337万 | +24.24% | 20.91 | 1.93 |
| 01/20 | 3,660 | 3,860 | 3,660 | 3,805 | +5.11% | 118,700 | 629億806万 | +23.22% | 20.46 | 1.88 |
| 01/17 | 3,650 | 3,650 | 3,585 | 3,620 | +2.55% | 104,700 | 598億4946万 | +18.77% | 19.46 | 1.79 |
| 01/16 | 3,550 | 3,665 | 3,510 | 3,530 | +0.14% | 126,900 | 583億6149万 | +17.08% | 18.98 | 1.75 |
| 01/15 | 3,410 | 3,530 | 3,410 | 3,525 | +4.91% | 63,800 | 582億7882万 | +17.97% | 18.95 | 1.75 |
| 01/14 | 3,310 | 3,405 | 3,300 | 3,360 | -1.61% | 45,200 | 555億5088万 | +13.44% | 18.07 | 1.66 |
| 01/10 | 3,340 | 3,420 | 3,330 | 3,415 | +2.25% | 61,000 | 564億6019万 | +16% | 18.36 | 1.69 |
| 01/09 | 3,320 | 3,340 | 3,300 | 3,340 | +1.37% | 64,300 | 552億2022万 | +14.31% | 17.96 | 1.65 |
| 01/08 | 3,235 | 3,300 | 3,185 | 3,295 | +3.62% | 54,700 | 544億7623万 | +13.54% | 17.72 | 1.63 |
| 01/07 | 3,185 | 3,220 | 3,170 | 3,180 | -0.31% | 33,300 | 525億7494万 | +10.23% | 17.1 | 1.58 |
| 01/06 | 3,270 | 3,270 | 3,170 | 3,190 | -2.45% | 64,200 | 527億4027万 | +11% | 17.15 | 1.58 |
| 2013 |
| 12/30 | 3,200 | 3,300 | 3,200 | 3,270 | +2.99% | 90,200 | 540億6291万 | +14.34% | 17.58 | 1.62 |
| 12/27 | 3,020 | 3,190 | 2,978 | 3,175 | +6.62% | 122,900 | 524億9227万 | +11.64% | 17.07 | 1.57 |
| 12/26 | 2,865 | 3,020 | 2,850 | 2,978 | +6.02% | 112,900 | 492億3527万 | +5.16% | 16.01 | 1.48 |
| 12/25 | 2,822 | 2,869 | 2,800 | 2,809 | -0.07% | 83,800 | 464億4119万 | -0.71% | 15.1 | 1.39 |
| 12/24 | 2,842 | 2,873 | 2,802 | 2,811 | -1.09% | 70,300 | 464億7426万 | -0.78% | 15.11 | 1.39 |
| 12/20 | 2,830 | 2,875 | 2,830 | 2,842 | +0.85% | 79,500 | 469億8678万 | +0.18% | 15.28 | 1.41 |
| 12/19 | 2,794 | 2,827 | 2,794 | 2,818 | +1.22% | 54,400 | 465億8999万 | -0.84% | 15.15 | 1.4 |
| 12/18 | 2,740 | 2,787 | 2,735 | 2,784 | +1.68% | 53,100 | 460億2787万 | -2.14% | 14.97 | 1.38 |
| 12/17 | 2,740 | 2,761 | 2,728 | 2,738 | -0.15% | 26,200 | 452億6735万 | -3.83% | 14.72 | 1.36 |
| 12/16 | 2,790 | 2,793 | 2,741 | 2,742 | -1.93% | 44,900 | 453億3348万 | -3.92% | 14.74 | 1.36 |
| 12/13 | 2,791 | 2,818 | 2,775 | 2,796 | +0.54% | 49,400 | 462億2626万 | -2.14% | 15.03 | 1.39 |
| 12/12 | 2,777 | 2,805 | 2,770 | 2,781 | -0.43% | 24,400 | 459億7827万 | -2.8% | 14.95 | 1.38 |
| 12/11 | 2,797 | 2,802 | 2,776 | 2,793 | -0.21% | 16,600 | 461億7666万 | -2.58% | 15.02 | 1.38 |
| 12/10 | 2,790 | 2,830 | 2,786 | 2,799 | -0.18% | 26,900 | 462億7586万 | -2.58% | 15.05 | 1.39 |
| 12/09 | 2,816 | 2,820 | 2,786 | 2,804 | +0.04% | 29,600 | 463億5853万 | -2.61% | 15.08 | 1.39 |
| 12/06 | 2,814 | 2,832 | 2,776 | 2,803 | -0.07% | 30,900 | 463億4199万 | -2.77% | 15.07 | 1.39 |
| 12/05 | 2,814 | 2,848 | 2,797 | 2,805 | -1.58% | 38,600 | 463億7506万 | -2.87% | 15.08 | 1.39 |
| 12/04 | 2,873 | 2,874 | 2,836 | 2,850 | -0.97% | 33,700 | 471億1905万 | -1.42% | 15.32 | 1.41 |
| 12/03 | 2,876 | 2,899 | 2,870 | 2,878 | -0.48% | 22,100 | 475億8197万 | -0.62% | 15.47 | 1.43 |
| 12/02 | 2,867 | 2,899 | 2,865 | 2,892 | +0.87% | 26,800 | 478億1343万 | -0.21% | 15.55 | 1.43 |
| 11/29 | 2,860 | 2,887 | 2,837 | 2,867 | +0.28% | 30,200 | 474億11万 | -1.1% | 15.41 | 1.42 |
| 11/28 | 2,868 | 2,901 | 2,833 | 2,859 | -0.21% | 53,000 | 472億6784万 | -1.52% | 15.37 | 1.42 |
| 11/27 | 2,874 | 2,914 | 2,857 | 2,865 | -1.07% | 43,000 | 473億6704万 | -1.41% | 15.4 | 1.42 |
| 11/26 | 2,837 | 2,896 | 2,836 | 2,896 | +1.44% | 31,900 | 478億7956万 | -0.45% | 15.57 | 1.43 |
| 11/25 | 2,874 | 2,885 | 2,845 | 2,855 | +0.04% | 35,800 | 472億171万 | -1.86% | 15.35 | 1.41 |
| 11/22 | 2,876 | 2,913 | 2,848 | 2,854 | -1.04% | 40,800 | 471億8518万 | -1.92% | 15.34 | 1.41 |
| 11/21 | 2,881 | 2,934 | 2,875 | 2,884 | -0.52% | 34,900 | 476億8117万 | -0.89% | 15.51 | 1.43 |
| 11/20 | 2,913 | 2,913 | 2,890 | 2,899 | -0.14% | 22,300 | 479億2916万 | -0.31% | 15.59 | 1.44 |
| 11/19 | 2,900 | 2,942 | 2,881 | 2,903 | -0.68% | 42,800 | 479億9529万 | -0.03% | 15.61 | 1.44 |
| 11/18 | 2,972 | 2,993 | 2,912 | 2,923 | -1.35% | 71,800 | 483億2595万 | +0.9% | 15.72 | 1.45 |
| 11/15 | 2,895 | 2,970 | 2,895 | 2,963 | +2.81% | 75,300 | 489億8727万 | +2.56% | 15.93 | 1.47 |
| 11/14 | 2,845 | 2,910 | 2,833 | 2,882 | +1.12% | 35,900 | 476億4810万 | +0.07% | 15.5 | 1.43 |
| 11/13 | 2,851 | 2,887 | 2,843 | 2,850 | -1.55% | 35,300 | 471億1905万 | -0.73% | 15.32 | 1.41 |
| 11/12 | 2,847 | 2,897 | 2,825 | 2,895 | +2.59% | 29,700 | 478億6303万 | +1.19% | 15.57 | 1.43 |
| 11/11 | 2,900 | 2,903 | 2,805 | 2,822 | -2.99% | 52,200 | 466億5612万 | -1.05% | 15.17 | 1.4 |
| 11/08 | 2,900 | 2,929 | 2,892 | 2,909 | -0.82% | 25,300 | 480億9449万 | +2.07% | 15.64 | 1.44 |
| 11/07 | 2,920 | 2,963 | 2,920 | 2,933 | -0.31% | 25,900 | 484億9128万 | +3.06% | 15.77 | 1.45 |
| 11/06 | 2,927 | 2,949 | 2,895 | 2,942 | +0.03% | 53,500 | 486億4008万 | +3.48% | 15.82 | 1.46 |
| 11/05 | 2,925 | 2,954 | 2,883 | 2,941 | +1.07% | 35,200 | 486億2355万 | +3.48% | 15.81 | 1.46 |
| 11/01 | 2,917 | 2,954 | 2,857 | 2,910 | -0.44% | 57,000 | 481億1103万 | +2.5% | 15.65 | 1.44 |
| 10/31 | 2,925 | 2,970 | 2,910 | 2,923 | +1.14% | 101,000 | 483億2595万 | +3.03% | 15.72 | 1.45 |
| 10/30 | 2,958 | 2,978 | 2,877 | 2,890 | -2.3% | 131,700 | 477億8037万 | +1.9% | 15.54 | 1.43 |
