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 | 171 | 180 | 170 | 174 | -3.87% | 729,000 | 71億7014万 | +4.19% | - | - |
| 03/28 | 181 | 184 | 177 | 181 | +3.43% | 1,371,000 | 74億5859万 | +9.04% | - | - |
| 03/27 | 159 | 175 | 154 | 175 | +10.76% | 386,000 | 72億1135万 | +6.71% | - | - |
| 03/26 | 159 | 160 | 156 | 158 | -1.86% | 97,000 | 65億1082万 | -3.07% | - | - |
| 03/25 | 160 | 165 | 159 | 161 | +2.55% | 151,000 | 66億3444万 | -1.23% | - | - |
| 03/24 | 154 | 161 | 154 | 157 | +2.61% | 351,000 | 64億6961万 | -3.09% | - | - |
| 03/20 | 162 | 165 | 152 | 153 | -11.05% | 859,000 | 63億478万 | -5.56% | - | - |
| 03/19 | 174 | 174 | 168 | 172 | 0% | 135,000 | 70億8772万 | +6.83% | - | - |
| 03/18 | 169 | 174 | 167 | 172 | +4.24% | 325,000 | 70億8772万 | +6.83% | - | - |
| 03/17 | 174 | 174 | 163 | 165 | -4.07% | 319,000 | 67億9927万 | +3.13% | - | - |
| 03/14 | 172 | 179 | 170 | 172 | -1.15% | 337,000 | 70億8772万 | +8.18% | - | - |
| 03/13 | 176 | 181 | 173 | 174 | +1.75% | 689,000 | 71億7014万 | +10.83% | - | - |
| 03/12 | 175 | 176 | 171 | 171 | -2.84% | 146,000 | 70億4652万 | +9.62% | - | - |
| 03/11 | 176 | 176 | 170 | 176 | -0.56% | 250,000 | 72億5256万 | +14.29% | - | - |
| 03/10 | 177 | 182 | 173 | 177 | +1.72% | 433,000 | 72億9376万 | +15.69% | - | - |
| 03/07 | 179 | 180 | 169 | 174 | 0% | 507,000 | 71億7014万 | +13.73% | - | - |
| 03/06 | 167 | 176 | 166 | 174 | +7.41% | 672,000 | 71億7014万 | +14.47% | - | - |
| 03/05 | 160 | 164 | 158 | 162 | +3.18% | 87,000 | 66億7565万 | +6.58% | - | - |
| 03/04 | 155 | 159 | 155 | 157 | -1.26% | 42,000 | 64億6961万 | +3.29% | - | - |
| 03/03 | 160 | 160 | 149 | 159 | -0.63% | 133,000 | 65億5202万 | +4.61% | - | - |
| 02/28 | 161 | 164 | 158 | 160 | -2.44% | 136,000 | 65億9323万 | +5.26% | - | - |
| 02/27 | 166 | 166 | 161 | 164 | -1.8% | 121,000 | 67億5806万 | +7.19% | - | - |
| 02/26 | 162 | 167 | 161 | 167 | +3.73% | 215,000 | 68億8169万 | +9.15% | - | - |
| 02/25 | 156 | 163 | 153 | 161 | +5.23% | 239,000 | 66億3444万 | +5.23% | - | - |
| 02/24 | 150 | 157 | 150 | 153 | +3.38% | 152,000 | 63億478万 | -0.65% | - | - |
| 02/21 | 144 | 149 | 144 | 148 | +3.5% | 71,000 | 60億9874万 | -4.52% | - | - |
| 02/20 | 146 | 146 | 143 | 143 | -2.05% | 77,000 | 58億9270万 | -7.74% | - | - |
| 02/19 | 148 | 148 | 145 | 146 | -1.35% | 38,000 | 60億1632万 | -6.41% | - | - |
| 02/18 | 148 | 148 | 146 | 148 | 0% | 49,000 | 60億9874万 | -5.73% | - | - |
| 02/17 | 149 | 149 | 142 | 148 | +1.37% | 49,000 | 60億9874万 | -6.33% | - | - |
| 02/14 | 149 | 149 | 143 | 146 | -0.68% | 90,000 | 60億1632万 | -8.18% | - | - |
| 02/13 | 150 | 150 | 145 | 147 | -2% | 68,000 | 60億5753万 | -8.13% | - | - |
| 02/12 | 149 | 152 | 146 | 150 | +2.74% | 112,000 | 61億8115万 | -6.83% | - | - |
| 02/10 | 149 | 154 | 146 | 146 | +2.1% | 146,000 | 60億1632万 | -9.88% | - | - |
| 02/07 | 142 | 145 | 141 | 143 | +2.88% | 92,000 | 58億9270万 | -12.27% | - | - |
| 02/06 | 139 | 144 | 135 | 139 | +0.72% | 164,000 | 57億2787万 | -15.24% | - | - |
| 02/05 | 140 | 142 | 137 | 138 | +1.47% | 110,000 | 56億8666万 | -16.36% | - | - |
| 02/04 | 134 | 143 | 132 | 136 | -8.11% | 360,000 | 56億425万 | -18.07% | - | - |
| 02/03 | 153 | 160 | 145 | 148 | -5.73% | 278,000 | 60億9874万 | -10.84% | - | - |
| 01/31 | 168 | 168 | 154 | 157 | -4.27% | 222,000 | 64億6961万 | -5.42% | - | - |
| 01/30 | 163 | 165 | 160 | 164 | -2.96% | 150,000 | 67億5806万 | -0.61% | - | - |
| 01/29 | 160 | 170 | 160 | 169 | +6.96% | 183,000 | 69億6410万 | +3.05% | - | - |
| 01/28 | 158 | 161 | 155 | 158 | -1.25% | 315,000 | 65億1082万 | -2.47% | - | - |
| 01/27 | 161 | 165 | 158 | 160 | -3.61% | 353,000 | 65億9323万 | -0.62% | - | - |
| 01/24 | 163 | 169 | 163 | 166 | -2.35% | 208,000 | 68億4048万 | +3.75% | - | - |
| 01/23 | 176 | 176 | 168 | 170 | -2.86% | 248,000 | 70億531万 | +6.92% | - | - |
| 01/22 | 181 | 183 | 175 | 175 | -1.69% | 400,000 | 72億1135万 | +11.46% | - | - |
| 01/21 | 181 | 215 | 175 | 178 | +4.09% | 3,530,000 | 73億3497万 | +14.1% | - | - |
| 01/20 | 171 | 171 | 168 | 171 | 0% | 143,000 | 70億4652万 | +11.04% | - | - |
| 01/17 | 169 | 172 | 168 | 171 | +1.79% | 253,000 | 70億4652万 | +11.76% | - | - |
| 01/16 | 168 | 172 | 167 | 168 | +1.2% | 236,000 | 69億2289万 | +11.26% | - | - |
| 01/15 | 168 | 168 | 164 | 166 | +0.61% | 101,000 | 68億4048万 | +10.67% | - | - |
| 01/14 | 166 | 169 | 163 | 165 | -2.94% | 167,000 | 67億9927万 | +11.49% | - | - |
| 01/10 | 173 | 173 | 168 | 170 | -1.16% | 141,000 | 70億531万 | +15.65% | - | - |
| 01/09 | 173 | 176 | 164 | 172 | -0.58% | 263,000 | 70億8772万 | +17.81% | - | - |
| 01/08 | 170 | 179 | 168 | 173 | +1.17% | 280,000 | 71億2893万 | +20.14% | - | - |
| 01/07 | 181 | 183 | 161 | 171 | -3.93% | 893,000 | 70億4652万 | +19.58% | - | - |
| 01/06 | 179 | 190 | 173 | 178 | +0.56% | 1,401,000 | 73億3497万 | +25.35% | - | - |
| 2013 |
| 12/30 | 170 | 181 | 167 | 177 | +7.27% | 681,000 | 72億9376万 | +26.43% | - | - |
| 12/27 | 158 | 170 | 158 | 165 | +4.43% | 556,000 | 67億9927万 | +19.57% | - | - |
| 12/26 | 154 | 161 | 154 | 158 | -0.63% | 293,000 | 65億1082万 | +15.33% | - | - |
| 12/25 | 143 | 159 | 143 | 159 | +8.16% | 1,046,000 | 65億5202万 | +16.91% | - | - |
| 12/24 | 172 | 172 | 143 | 147 | +10.53% | 1,302,000 | 60億5753万 | +8.89% | - | - |
| 12/20 | 131 | 134 | 131 | 133 | -0.75% | 37,000 | 54億8062万 | -0.75% | - | - |
| 12/19 | 132 | 134 | 132 | 134 | -0.74% | 96,000 | 55億2183万 | 0% | - | - |
| 12/18 | 132 | 135 | 132 | 135 | +1.5% | 139,000 | 55億6304万 | +0.75% | - | - |
| 12/17 | 133 | 134 | 130 | 133 | 0% | 78,000 | 54億8062万 | -0.75% | - | - |
| 12/16 | 135 | 135 | 133 | 133 | -0.75% | 34,000 | 54億8062万 | 0% | - | - |
| 12/13 | 133 | 135 | 133 | 134 | 0% | 59,000 | 55億2183万 | +0.75% | - | - |
| 12/12 | 133 | 134 | 133 | 134 | 0% | 87,000 | 55億2183万 | +0.75% | - | - |
| 12/11 | 133 | 134 | 133 | 134 | 0% | 56,000 | 55億2183万 | +0.75% | - | - |
| 12/10 | 134 | 135 | 134 | 134 | -1.47% | 25,000 | 55億2183万 | +1.52% | - | - |
| 12/09 | 133 | 136 | 132 | 136 | +1.49% | 62,000 | 56億425万 | +3.03% | - | - |
| 12/06 | 134 | 135 | 133 | 134 | 0% | 25,000 | 55億2183万 | +1.52% | - | - |
| 12/05 | 135 | 135 | 134 | 134 | 0% | 50,000 | 55億2183万 | +1.52% | - | - |
| 12/04 | 135 | 135 | 134 | 134 | -0.74% | 26,000 | 55億2183万 | +2.29% | - | - |
| 12/03 | 134 | 137 | 133 | 135 | 0% | 74,000 | 55億6304万 | +3.05% | - | - |
| 12/02 | 134 | 138 | 133 | 135 | 0% | 49,000 | 55億6304万 | +3.05% | - | - |
| 11/29 | 133 | 135 | 132 | 135 | 0% | 23,000 | 55億6304万 | +3.05% | - | - |
| 11/28 | 134 | 137 | 132 | 135 | -0.74% | 74,000 | 55億6304万 | +3.05% | - | - |
| 11/27 | 136 | 136 | 134 | 136 | 0% | 10,000 | 56億425万 | +4.62% | - | - |
| 11/26 | 133 | 136 | 133 | 136 | -0.73% | 16,000 | 56億425万 | +4.62% | - | - |
| 11/25 | 134 | 137 | 134 | 137 | +3.01% | 94,000 | 56億4545万 | +6.2% | - | - |
| 11/22 | 132 | 134 | 132 | 133 | +0.76% | 19,000 | 54億8062万 | +3.1% | - | - |
| 11/21 | 131 | 132 | 131 | 132 | +0.76% | 24,000 | 54億3942万 | +3.13% | - | - |
| 11/20 | 132 | 132 | 130 | 131 | -0.76% | 29,000 | 53億9821万 | +2.34% | - | - |
| 11/19 | 130 | 132 | 129 | 132 | -0.75% | 14,000 | 54億3942万 | +3.13% | - | - |
| 11/18 | 131 | 133 | 129 | 133 | +1.53% | 40,000 | 54億8062万 | +4.72% | - | - |
| 11/15 | 130 | 131 | 130 | 131 | 0% | 48,000 | 53億9821万 | +3.15% | - | - |
| 11/14 | 129 | 131 | 129 | 131 | +2.34% | 46,000 | 53億9821万 | +3.15% | - | - |
| 11/13 | 130 | 131 | 128 | 128 | -1.54% | 27,000 | 52億7458万 | +1.59% | - | - |
| 11/12 | 128 | 130 | 127 | 130 | 0% | 18,000 | 53億5700万 | +3.17% | - | - |
| 11/11 | 130 | 132 | 127 | 130 | +0.78% | 41,000 | 53億5700万 | +3.17% | - | - |
| 11/08 | 126 | 129 | 126 | 129 | +2.38% | 16,000 | 53億1579万 | +2.38% | - | - |
| 11/07 | 127 | 127 | 126 | 126 | +2.44% | 37,000 | 51億9217万 | 0% | - | - |
| 11/06 | 127 | 129 | 123 | 123 | -3.15% | 59,000 | 50億6855万 | -2.38% | - | - |
| 11/05 | 128 | 128 | 127 | 127 | -0.78% | 33,000 | 52億3338万 | +0.79% | - | - |
| 11/01 | 131 | 131 | 126 | 128 | -0.78% | 29,000 | 52億7458万 | +1.59% | - | - |
| 10/31 | 130 | 132 | 128 | 129 | -1.53% | 69,000 | 53億1579万 | +2.38% | - | - |
| 10/30 | 133 | 133 | 130 | 131 | -0.76% | 36,000 | 53億9821万 | +3.97% | - | - |
