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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,130 | 1,150 | 1,130 | 1,145 | 0% | 49,000 | 158億4555万 | -2.22% | 16.79 | 1.18 |
| 03/28 | 1,120 | 1,145 | 1,105 | 1,145 | +2.23% | 54,800 | 158億4555万 | -2.39% | 16.79 | 1.18 |
| 03/27 | 1,080 | 1,120 | 1,055 | 1,120 | +3.23% | 52,600 | 154億9957万 | -4.68% | 16.43 | 1.16 |
| 03/26 | 1,075 | 1,100 | 1,060 | 1,085 | +1.4% | 51,600 | 150億1521万 | -7.97% | 15.91 | 1.12 |
| 03/25 | 1,100 | 1,100 | 1,065 | 1,070 | -2.28% | 77,600 | 148億763万 | -9.7% | 15.69 | 1.11 |
| 03/24 | 1,060 | 1,105 | 1,060 | 1,095 | +3.3% | 87,800 | 151億5360万 | -8.06% | 16.06 | 1.13 |
| 03/20 | 1,110 | 1,110 | 1,045 | 1,060 | -4.93% | 94,800 | 146億6924万 | -11.3% | 15.55 | 1.1 |
| 03/19 | 1,150 | 1,165 | 1,080 | 1,115 | -3.88% | 106,400 | 154億3038万 | -7.24% | 16.35 | 1.15 |
| 03/18 | 1,155 | 1,165 | 1,150 | 1,160 | +2.65% | 43,400 | 160億5313万 | -4.05% | 17.01 | 1.2 |
| 03/17 | 1,160 | 1,175 | 1,120 | 1,130 | -3.83% | 67,800 | 156億3796万 | -6.92% | 16.57 | 1.17 |
| 03/14 | 1,205 | 1,225 | 1,175 | 1,175 | -5.62% | 109,400 | 162億6071万 | -4.08% | 17.23 | 1.21 |
| 03/13 | 1,265 | 1,265 | 1,230 | 1,245 | -0.8% | 57,000 | 172億2944万 | +1.3% | 18.26 | 1.29 |
| 03/12 | 1,250 | 1,270 | 1,250 | 1,255 | -1.95% | 75,000 | 173億6783万 | +2.28% | 18.41 | 1.3 |
| 03/11 | 1,245 | 1,280 | 1,245 | 1,280 | +3.23% | 141,200 | 177億1380万 | +4.75% | 18.77 | 1.32 |
| 03/10 | 1,230 | 1,255 | 1,225 | 1,240 | +0.81% | 141,000 | 171億6024万 | +1.47% | 18.19 | 1.28 |
| 03/07 | 1,215 | 1,230 | 1,215 | 1,230 | +2.5% | 86,400 | 170億2185万 | +0.41% | 18.04 | 1.27 |
| 03/06 | 1,175 | 1,205 | 1,165 | 1,200 | +2.56% | 76,600 | 166億669万 | -2.44% | 17.6 | 1.24 |
| 03/05 | 1,170 | 1,185 | 1,160 | 1,170 | +0.86% | 101,400 | 161億9152万 | -5.49% | 17.16 | 1.21 |
| 03/04 | 1,155 | 1,175 | 1,145 | 1,160 | -0.85% | 48,200 | 160億5313万 | -6.75% | 17.01 | 1.2 |
| 03/03 | 1,160 | 1,170 | 1,145 | 1,170 | -1.27% | 91,400 | 161億9152万 | -6.47% | 17.16 | 1.21 |
| 02/28 | 1,195 | 1,195 | 1,175 | 1,185 | -0.84% | 48,200 | 163億9910万 | -6.03% | 17.38 | 1.22 |
| 02/27 | 1,215 | 1,215 | 1,195 | 1,195 | -1.65% | 38,800 | 165億3749万 | -5.98% | 17.53 | 1.23 |
| 02/26 | 1,200 | 1,235 | 1,200 | 1,215 | 0% | 71,600 | 168億1427万 | -5.23% | 17.82 | 1.26 |
| 02/25 | 1,215 | 1,225 | 1,205 | 1,215 | +0.83% | 56,000 | 168億1427万 | -5.89% | 17.82 | 1.26 |
| 02/24 | 1,200 | 1,225 | 1,190 | 1,205 | -0.41% | 61,600 | 166億7588万 | -7.45% | 17.67 | 1.25 |
| 02/21 | 1,210 | 1,225 | 1,200 | 1,210 | +2.11% | 49,400 | 167億4507万 | -7.84% | 17.75 | 1.25 |
| 02/20 | 1,220 | 1,230 | 1,185 | 1,185 | -3.27% | 90,600 | 163億9910万 | -10.36% | 17.38 | 1.22 |
| 02/19 | 1,245 | 1,275 | 1,220 | 1,225 | -1.61% | 87,800 | 169億5266万 | -7.89% | 17.97 | 1.27 |
| 02/18 | 1,225 | 1,250 | 1,195 | 1,245 | +2.05% | 132,000 | 172億2944万 | -6.88% | 18.26 | 1.29 |
| 02/17 | 1,195 | 1,225 | 1,160 | 1,220 | +2.09% | 122,000 | 168億8346万 | -9.23% | 17.89 | 1.26 |
| 02/14 | 1,230 | 1,250 | 1,170 | 1,195 | -3.24% | 302,200 | 165億3749万 | -11.61% | 17.53 | 1.23 |
| 02/13 | 1,270 | 1,280 | 1,235 | 1,235 | -2.76% | 225,600 | 170億9105万 | -9.39% | 18.11 | 1.28 |
| 02/12 | 1,335 | 1,340 | 1,260 | 1,270 | -1.93% | 552,600 | 175億7541万 | -7.43% | 18.63 | 1.31 |
| 02/10 | 1,285 | 1,340 | 1,275 | 1,295 | -7.5% | 598,200 | 179億2138万 | -6.16% | 18.99 | 1.34 |
| 02/07 | 1,320 | 1,400 | 1,305 | 1,400 | +9.38% | 464,400 | 193億7447万 | +1.01% | 20.53 | 1.45 |
| 02/06 | 1,180 | 1,315 | 1,175 | 1,280 | +7.11% | 238,000 | 177億1380万 | -7.65% | 18.77 | 1.32 |
| 02/05 | 1,200 | 1,205 | 1,130 | 1,195 | +4.82% | 236,600 | 165億3749万 | -14.03% | 17.53 | 1.23 |
| 02/04 | 1,135 | 1,210 | 1,130 | 1,140 | -9.88% | 309,800 | 157億7635万 | -18.34% | 16.72 | 1.18 |
| 02/03 | 1,295 | 1,330 | 1,265 | 1,265 | -4.89% | 142,800 | 175億621万 | -9.64% | 18.55 | 1.31 |
| 01/31 | 1,375 | 1,390 | 1,310 | 1,330 | -1.48% | 125,000 | 184億574万 | -5.07% | 19.51 | 1.37 |
| 01/30 | 1,355 | 1,365 | 1,330 | 1,350 | -3.23% | 109,000 | 186億8252万 | -3.5% | 19.8 | 1.4 |
| 01/29 | 1,365 | 1,395 | 1,360 | 1,395 | +5.28% | 132,200 | 193億527万 | -0.07% | 20.46 | 1.44 |
| 01/28 | 1,350 | 1,385 | 1,325 | 1,325 | -0.75% | 160,200 | 183億3655万 | -4.74% | 19.43 | 1.37 |
| 01/27 | 1,365 | 1,385 | 1,335 | 1,335 | -6.32% | 317,800 | 184億7494万 | -3.82% | 19.58 | 1.38 |
| 01/24 | 1,415 | 1,435 | 1,405 | 1,425 | -0.7% | 174,000 | 197億2044万 | +2.67% | 20.9 | 1.47 |
| 01/23 | 1,520 | 1,530 | 1,435 | 1,435 | -1.37% | 747,600 | 198億5883万 | +3.46% | 21.05 | 1.48 |
| 01/22 | 1,450 | 1,465 | 1,430 | 1,455 | +0.69% | 110,600 | 201億3561万 | +4.98% | 21.34 | 1.5 |
| 01/21 | 1,485 | 1,485 | 1,440 | 1,445 | -2.69% | 168,200 | 199億9722万 | +4.48% | 21.19 | 1.49 |
| 01/20 | 1,505 | 1,510 | 1,475 | 1,485 | -0.67% | 259,000 | 205億5077万 | +7.45% | 21.78 | 1.53 |
| 01/17 | 1,400 | 1,500 | 1,400 | 1,495 | +5.65% | 590,200 | 206億8916万 | +8.49% | 21.93 | 1.55 |
| 01/16 | 1,390 | 1,425 | 1,390 | 1,415 | +1.8% | 124,600 | 195億8205万 | +2.98% | 20.75 | 1.46 |
| 01/15 | 1,410 | 1,410 | 1,385 | 1,390 | -0.36% | 106,000 | 192億3608万 | +1.16% | 20.39 | 1.44 |
| 01/14 | 1,385 | 1,425 | 1,375 | 1,395 | -1.76% | 143,600 | 193億527万 | +1.38% | 20.46 | 1.44 |
| 01/10 | 1,400 | 1,425 | 1,395 | 1,420 | -1.05% | 212,000 | 196億5125万 | +2.9% | 20.83 | 1.47 |
| 01/09 | 1,465 | 1,470 | 1,425 | 1,435 | -2.38% | 166,400 | 198億5883万 | +4.06% | 21.05 | 1.48 |
| 01/08 | 1,470 | 1,480 | 1,455 | 1,470 | +0.68% | 205,400 | 203億4319万 | +6.68% | 21.56 | 1.52 |
| 01/07 | 1,455 | 1,490 | 1,445 | 1,460 | -0.34% | 423,600 | 202億480万 | +6.26% | 21.41 | 1.51 |
| 01/06 | 1,455 | 1,480 | 1,435 | 1,465 | +2.09% | 786,000 | 202億7400万 | +6.86% | 21.49 | 1.51 |
| 2013 |
| 12/30 | 1,415 | 1,450 | 1,405 | 1,435 | +2.14% | 348,000 | 198億5883万 | +4.82% | 21.05 | 1.48 |
| 12/27 | 1,380 | 1,405 | 1,340 | 1,405 | +1.08% | 385,800 | 194億4366万 | +2.7% | 20.61 | 1.45 |
| 12/26 | 1,375 | 1,425 | 1,360 | 1,390 | +4.12% | 938,600 | 192億3608万 | +1.53% | 20.39 | 1.44 |
| 12/25 | 1,240 | 1,335 | 1,240 | 1,335 | +7.66% | 520,400 | 184億7494万 | -2.77% | 19.58 | 1.38 |
| 12/24 | 1,280 | 1,290 | 1,230 | 1,240 | -4.25% | 231,600 | 171億6024万 | -10.21% | 18.19 | 1.28 |
| 12/20 | 1,285 | 1,310 | 1,270 | 1,295 | +1.17% | 206,600 | 179億2138万 | -7.04% | 18.99 | 1.34 |
| 12/19 | 1,295 | 1,305 | 1,265 | 1,280 | +0.39% | 167,200 | 177億1380万 | -8.64% | 18.77 | 1.32 |
| 12/18 | 1,255 | 1,275 | 1,250 | 1,275 | +0.79% | 136,600 | 176億4460万 | -9.57% | 18.7 | 1.32 |
| 12/17 | 1,260 | 1,280 | 1,255 | 1,265 | +0.4% | 239,400 | 175億621万 | -10.85% | 18.55 | 1.31 |
| 12/16 | 1,315 | 1,330 | 1,245 | 1,260 | -5.62% | 444,400 | 174億3702万 | -11.89% | 18.48 | 1.3 |
| 12/13 | 1,400 | 1,400 | 1,330 | 1,335 | -4.3% | 381,200 | 184億7494万 | -7.61% | 19.58 | 1.38 |
| 12/12 | 1,405 | 1,410 | 1,380 | 1,395 | -1.41% | 240,200 | 193億527万 | -3.93% | 20.46 | 1.44 |
| 12/11 | 1,385 | 1,425 | 1,375 | 1,415 | +2.17% | 361,600 | 195億8205万 | -1.8% | 20.75 | 1.46 |
| 12/10 | 1,400 | 1,400 | 1,380 | 1,385 | -1.42% | 179,400 | 191億6688万 | -3.15% | 20.31 | 1.43 |
| 12/09 | 1,415 | 1,435 | 1,395 | 1,405 | +1.08% | 199,600 | 194億4366万 | -0.92% | 20.61 | 1.45 |
| 12/06 | 1,400 | 1,405 | 1,375 | 1,390 | -0.71% | 249,800 | 192億3608万 | -1.07% | 20.39 | 1.44 |
| 12/05 | 1,420 | 1,435 | 1,390 | 1,400 | -0.71% | 283,600 | 193億7447万 | +0.5% | 20.53 | 1.45 |
| 12/04 | 1,425 | 1,425 | 1,380 | 1,410 | -1.74% | 326,600 | 195億1286万 | +1.95% | 20.68 | 1.46 |
| 12/03 | 1,515 | 1,520 | 1,425 | 1,435 | -3.69% | 1,244,200 | 198億5883万 | +4.52% | 21.05 | 1.48 |
| 12/02 | 1,410 | 1,500 | 1,405 | 1,490 | +6.05% | 1,477,800 | 206億1997万 | +9.64% | 21.85 | 1.54 |
| 11/29 | 1,395 | 1,435 | 1,385 | 1,405 | +0.36% | 432,200 | 194億4366万 | +4.77% | 20.61 | 1.45 |
| 11/28 | 1,375 | 1,400 | 1,365 | 1,400 | +2.19% | 387,200 | 193億7447万 | +5.5% | 20.53 | 1.45 |
| 11/27 | 1,400 | 1,405 | 1,365 | 1,370 | -2.49% | 388,400 | 189億5930万 | +4.34% | 20.09 | 1.42 |
| 11/26 | 1,375 | 1,445 | 1,375 | 1,405 | +0.72% | 665,000 | 194億4366万 | +7.99% | 20.61 | 1.45 |
| 11/25 | 1,410 | 1,420 | 1,365 | 1,395 | -1.76% | 501,600 | 193億527万 | +8.39% | 20.46 | 1.44 |
| 11/22 | 1,430 | 1,440 | 1,395 | 1,420 | -0.7% | 773,800 | 196億5125万 | +11.64% | 20.83 | 1.47 |
| 11/21 | 1,505 | 1,505 | 1,420 | 1,430 | -4.35% | 1,387,400 | 197億8963万 | +13.85% | 20.97 | 1.48 |
| 11/20 | 1,535 | 1,550 | 1,490 | 1,495 | -2.92% | 963,000 | 206億8916万 | +20.76% | 21.93 | 1.55 |
| 11/19 | 1,520 | 1,565 | 1,520 | 1,540 | +0.65% | 1,204,000 | 213億1191万 | +26.44% | 22.59 | 1.59 |
| 11/18 | 1,510 | 1,580 | 1,490 | 1,530 | +2.68% | 3,062,800 | 211億7353万 | +27.82% | 22.44 | 1.58 |
| 11/15 | 1,500 | 1,535 | 1,465 | 1,490 | -1% | 3,387,800 | 206億1997万 | +26.81% | 21.85 | 1.54 |
| 11/14 | 1,490 | 1,540 | 1,465 | 1,505 | +0.67% | 3,980,600 | 208億2755万 | +30.3% | 22.07 | 1.56 |
| 11/13 | 1,570 | 1,695 | 1,480 | 1,495 | -4.17% | 17,375,400 | 206億8916万 | +31.95% | 21.93 | 1.55 |
| 11/12 | 1,620 | 1,640 | 1,530 | 1,560 | -4.59% | 11,823,800 | 215億8869万 | +40.41% | 22.88 | 1.61 |
| 11/11 | 1,550 | 1,650 | 1,495 | 1,635 | +8.28% | 25,032,200 | 226億2661万 | +50.55% | 23.98 | 1.69 |
| 11/08 | 1,310 | 1,510 | 1,305 | 1,510 | +36.04% | 9,904,800 | 208億9675万 | +42.45% | 22.15 | 1.56 |
| 11/07 | 1,130 | 1,130 | 1,090 | 1,110 | -1.77% | 272,200 | 153億6118万 | +6.83% | 16.28 | 1.15 |
| 11/06 | 1,095 | 1,130 | 1,080 | 1,130 | +2.73% | 225,000 | 156億3796万 | +9.18% | 16.57 | 1.17 |
| 11/05 | 1,090 | 1,110 | 1,075 | 1,100 | +1.38% | 97,000 | 152億2279万 | +6.59% | 16.13 | 1.14 |
| 11/01 | 1,100 | 1,110 | 1,045 | 1,085 | 0% | 268,600 | 150億1521万 | +5.44% | 15.91 | 1.12 |
| 10/31 | 1,140 | 1,165 | 1,085 | 1,085 | -5.65% | 607,000 | 150億1521万 | +5.54% | 15.91 | 1.12 |
| 10/30 | 1,150 | 1,225 | 1,120 | 1,150 | 0% | 1,547,800 | 159億1474万 | +12.3% | 16.87 | 1.19 |
