PER
2013/07/24～2013/12/16
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 | 2/24, 株式併合 1→1 |
| 2013 |
| 12/16 | 1,587 | 1,590 | 1,543 | 1,547 | -2.9% | 499,594 | 627億6403万 | -9.52% | 13.32 | 0.92 |
| 12/13 | 1,608 | 1,619 | 1,593 | 1,593 | -1.24% | 537,840 | 646億3758万 | -7.2% | 13.72 | 0.95 |
| 12/12 | 1,628 | 1,628 | 1,606 | 1,613 | -0.86% | 437,344 | 654億5217万 | -6.36% | 13.89 | 0.96 |
| 12/11 | 1,622 | 1,634 | 1,616 | 1,628 | +0.31% | 247,705 | 660億2238万 | -5.82% | 14.01 | 0.97 |
| 12/10 | 1,629 | 1,636 | 1,616 | 1,622 | -0.98% | 428,380 | 658億1873万 | -6.48% | 13.97 | 0.97 |
| 12/09 | 1,669 | 1,676 | 1,629 | 1,639 | -1.81% | 621,404 | 664億7040万 | -6.15% | 14.11 | 0.98 |
| 12/06 | 1,687 | 1,699 | 1,659 | 1,669 | +0.12% | 379,675 | 676億9229万 | -5.03% | 14.37 | 1 |
| 12/06 | 株式分割 1→1.285 |
| 12/05 | 1,727 | 1,736 | 1,666 | 1,667 | -3.43% | 638,237 | 676億1083万 | -5.68% | 14.35 | 1 |
| 12/04 | 1,687 | 1,817 | 1,687 | 1,726 | +9.51% | 1,623,978 | 700億1386万 | -2.88% | 14.86 | 1.03 |
| 12/03 | 1,578 | 1,587 | 1,569 | 1,576 | -0.44% | 904,915 | 821億5123万 | -11.71% | 17.43 | 1.21 |
| 12/02 | 1,590 | 1,601 | 1,582 | 1,583 | -0.1% | 1,070,219 | 825億1779万 | -11.96% | 17.51 | 1.22 |
| 11/29 | 1,642 | 1,649 | 1,575 | 1,585 | -5.06% | 1,827,256 | 825億9925万 | -12.46% | 17.53 | 1.22 |
| 11/28 | 1,578 | 1,679 | 1,563 | 1,669 | -9.84% | 2,460,147 | 869億9803万 | -8.45% | 18.46 | 1.28 |
| 11/27 | 1,834 | 1,863 | 1,824 | 1,851 | +1.11% | 249,317 | 964億8798万 | +1.15% | 20.48 | 1.42 |
| 11/26 | 1,826 | 1,836 | 1,819 | 1,831 | -0.85% | 229,095 | 954億2902万 | -0.07% | 20.25 | 1.41 |
| 11/25 | 1,813 | 1,847 | 1,810 | 1,846 | +2.29% | 339,035 | 962億4361万 | +0.62% | 20.42 | 1.42 |
| 11/22 | 1,795 | 1,813 | 1,775 | 1,805 | +0.65% | 333,404 | 940億8495万 | -1.69% | 19.97 | 1.39 |
| 11/21 | 1,785 | 1,797 | 1,774 | 1,793 | +0.22% | 138,737 | 934億7401万 | -2.44% | 19.84 | 1.38 |
| 11/20 | 1,775 | 1,789 | 1,774 | 1,789 | +0.7% | 170,093 | 932億7036万 | -2.76% | 19.79 | 1.37 |
| 11/19 | 1,781 | 1,788 | 1,766 | 1,777 | -0.26% | 208,745 | 926億1869万 | -3.54% | 19.65 | 1.36 |
| 11/18 | 1,803 | 1,803 | 1,763 | 1,781 | +0.04% | 229,223 | 928億6307万 | -3.39% | 19.71 | 1.37 |
| 11/15 | 1,774 | 1,788 | 1,763 | 1,781 | +1.24% | 284,385 | 928億2234万 | -3.59% | 19.7 | 1.37 |
| 11/14 | 1,766 | 1,766 | 1,733 | 1,759 | -2.51% | 421,202 | 916億8191万 | -4.78% | 19.46 | 1.35 |
| 11/13 | 1,808 | 1,813 | 1,792 | 1,804 | -0.65% | 191,339 | 940億4422万 | -2.38% | 19.96 | 1.38 |
| 11/12 | 1,754 | 1,816 | 1,742 | 1,816 | +4.87% | 380,374 | 946億5516万 | -1.63% | 20.09 | 1.39 |
| 11/11 | 1,749 | 1,764 | 1,723 | 1,731 | +0.23% | 148,208 | 902億5638万 | -6.1% | 19.15 | 1.33 |
| 11/08 | 1,741 | 1,750 | 1,721 | 1,728 | -1.29% | 220,520 | 900億5274万 | -6.47% | 19.11 | 1.33 |
| 11/07 | 1,767 | 1,778 | 1,717 | 1,750 | -2.82% | 657,592 | 912億3389万 | -5.4% | 19.36 | 1.34 |
| 11/06 | 1,906 | 1,907 | 1,724 | 1,801 | -5.57% | 652,217 | 938億8130万 | -2.75% | 19.92 | 1.38 |
| 11/05 | 1,923 | 1,934 | 1,899 | 1,907 | +0.04% | 226,151 | 994億2050万 | +3.04% | 21.1 | 1.46 |
| 11/01 | 1,913 | 1,925 | 1,891 | 1,906 | -0.29% | 161,134 | 993億7977万 | +3.28% | 21.09 | 1.46 |
| 10/31 | 1,916 | 1,930 | 1,908 | 1,912 | -0.49% | 115,443 | 996億6488万 | +3.91% | 21.15 | 1.47 |
| 10/30 | 1,925 | 1,949 | 1,917 | 1,921 | +0.57% | 307,166 | 1001億5363万 | +4.7% | 21.25 | 1.47 |
| 10/29 | 1,924 | 1,925 | 1,901 | 1,910 | -0.65% | 183,148 | 995億8342万 | +4.51% | 21.13 | 1.47 |
| 10/28 | 1,903 | 1,927 | 1,899 | 1,923 | +2.5% | 275,426 | 1002億3509万 | +5.54% | 21.27 | 1.48 |
| 10/25 | 1,898 | 1,903 | 1,869 | 1,876 | -1.03% | 148,720 | 977億9133万 | +3.36% | 20.75 | 1.44 |
| 10/24 | 1,858 | 1,898 | 1,858 | 1,896 | +1.59% | 180,716 | 988億956万 | +4.72% | 20.97 | 1.46 |
| 10/23 | 1,903 | 1,910 | 1,864 | 1,866 | -1.81% | 146,928 | 972億6184万 | +3.54% | 20.64 | 1.43 |
| 10/22 | 1,896 | 1,908 | 1,885 | 1,900 | +0.5% | 154,863 | 990億5394万 | +5.86% | 21.02 | 1.46 |
| 10/21 | 1,875 | 1,892 | 1,871 | 1,891 | +0.96% | 143,472 | 985億6518万 | +5.81% | 20.92 | 1.45 |
| 10/18 | 1,867 | 1,875 | 1,855 | 1,873 | +0.33% | 134,513 | 976億2841万 | +5.34% | 20.72 | 1.44 |
| 10/17 | 1,844 | 1,873 | 1,838 | 1,867 | +1.57% | 200,810 | 973億257万 | +5.52% | 20.65 | 1.43 |
| 10/16 | 1,835 | 1,847 | 1,833 | 1,838 | +0.04% | 92,662 | 957億9558万 | +4.36% | 20.33 | 1.41 |
| 10/15 | 1,837 | 1,851 | 1,836 | 1,837 | -0.08% | 114,419 | 957億5485万 | +4.79% | 20.32 | 1.41 |
| 10/11 | 1,849 | 1,859 | 1,832 | 1,838 | +0.34% | 160,494 | 958億3631万 | +5.3% | 20.34 | 1.41 |
| 10/10 | 1,802 | 1,836 | 1,793 | 1,832 | +2.31% | 257,892 | 955億1048万 | +5.42% | 20.27 | 1.41 |
| 10/09 | 1,753 | 1,791 | 1,749 | 1,791 | +0.75% | 135,793 | 933億5182万 | +3.46% | 19.81 | 1.37 |
| 10/08 | 1,735 | 1,785 | 1,735 | 1,778 | +1.47% | 188,779 | 926億5942万 | +3.11% | 19.66 | 1.36 |
| 10/07 | 1,773 | 1,784 | 1,746 | 1,752 | -1.54% | 101,237 | 913億1535万 | +2.02% | 19.38 | 1.34 |
| 10/04 | 1,797 | 1,797 | 1,770 | 1,779 | -1.43% | 149,488 | 927億4088万 | +3.92% | 19.68 | 1.37 |
| 10/03 | 1,813 | 1,826 | 1,802 | 1,805 | +0.04% | 207,977 | 940億8495万 | +5.8% | 19.97 | 1.39 |
| 10/02 | 1,813 | 1,828 | 1,785 | 1,804 | +0.48% | 237,286 | 940億4422万 | +6.12% | 19.96 | 1.38 |
| 10/01 | 1,796 | 1,813 | 1,782 | 1,796 | +0.35% | 180,460 | 935億9620万 | +5.93% | 19.86 | 1.38 |
| 09/30 | 1,781 | 1,803 | 1,774 | 1,789 | +0.75% | 218,216 | 932億7036万 | +5.87% | 19.79 | 1.37 |
| 09/27 | 1,759 | 1,783 | 1,759 | 1,776 | +0.98% | 117,491 | 925億7796万 | +5.46% | 19.65 | 1.36 |
| 09/26 | 1,724 | 1,767 | 1,719 | 1,759 | -0.57% | 176,621 | 916億8191万 | +4.75% | 19.46 | 1.35 |
| 09/25 | 1,789 | 1,810 | 1,767 | 1,769 | +0.13% | 193,643 | 922億1140万 | +5.67% | 19.57 | 1.36 |
| 09/24 | 1,754 | 1,771 | 1,746 | 1,767 | +0.71% | 98,933 | 920億8921万 | +5.72% | 19.54 | 1.36 |
| 09/20 | 1,749 | 1,757 | 1,740 | 1,754 | +0.45% | 87,542 | 914億3754万 | +5.16% | 19.4 | 1.35 |
| 09/19 | 1,755 | 1,757 | 1,730 | 1,746 | +0.27% | 136,817 | 910億3024万 | +4.88% | 19.32 | 1.34 |
| 09/18 | 1,710 | 1,744 | 1,688 | 1,742 | +2.39% | 209,897 | 907億8587万 | +4.73% | 19.27 | 1.34 |
| 09/17 | 1,704 | 1,715 | 1,695 | 1,701 | -0.05% | 87,542 | 886億6794万 | +2.41% | 18.82 | 1.31 |
| 09/13 | 1,687 | 1,703 | 1,675 | 1,702 | +0.88% | 193,003 | 887億867万 | +2.51% | 18.82 | 1.31 |
| 09/12 | 1,653 | 1,689 | 1,649 | 1,687 | +1.41% | 154,735 | 879億3481万 | +1.62% | 18.66 | 1.29 |
| 09/11 | 1,666 | 1,685 | 1,650 | 1,663 | +0.09% | 174,061 | 867億1292万 | +0.27% | 18.4 | 1.28 |
| 09/10 | 1,667 | 1,678 | 1,642 | 1,662 | -0.33% | 126,578 | 866億3146万 | +0.05% | 18.38 | 1.28 |
| 09/09 | 1,663 | 1,682 | 1,641 | 1,667 | +1.96% | 85,879 | 869億1657万 | +0.14% | 18.44 | 1.28 |
| 09/06 | 1,653 | 1,653 | 1,625 | 1,635 | -0.9% | 78,583 | 852億4666万 | -2.02% | 18.09 | 1.26 |
| 09/05 | 1,661 | 1,672 | 1,645 | 1,650 | -0.14% | 70,264 | 860億2052万 | -1.42% | 18.25 | 1.27 |
| 09/04 | 1,645 | 1,680 | 1,636 | 1,653 | +0.38% | 65,273 | 861億4271万 | -1.4% | 18.28 | 1.27 |
| 09/03 | 1,615 | 1,656 | 1,615 | 1,646 | +2.03% | 62,073 | 858億1688万 | -1.71% | 18.21 | 1.26 |
| 09/02 | 1,607 | 1,625 | 1,606 | 1,613 | +0.29% | 46,971 | 841億624万 | -3.79% | 17.85 | 1.24 |
| 08/30 | 1,629 | 1,638 | 1,608 | 1,609 | -1.25% | 86,647 | 838億6186万 | -4.18% | 17.8 | 1.23 |
| 08/29 | 1,641 | 1,657 | 1,623 | 1,629 | -0.14% | 72,568 | 849億2083万 | -3.26% | 18.02 | 1.25 |
| 08/28 | 1,625 | 1,641 | 1,603 | 1,631 | -1.04% | 104,949 | 850億4302万 | -3.47% | 18.05 | 1.25 |
| 08/27 | 1,672 | 1,672 | 1,644 | 1,649 | -1.4% | 75,512 | 859億3906万 | -2.79% | 18.24 | 1.27 |
| 08/26 | 1,692 | 1,695 | 1,660 | 1,672 | -0.33% | 43,515 | 871億6095万 | -1.76% | 18.5 | 1.28 |
| 08/23 | 1,676 | 1,691 | 1,649 | 1,678 | +2.04% | 101,109 | 874億4605万 | -1.73% | 18.56 | 1.29 |
| 08/22 | 1,639 | 1,676 | 1,625 | 1,644 | +0.33% | 65,529 | 856億9469万 | -3.98% | 18.18 | 1.26 |
| 08/21 | 1,647 | 1,650 | 1,622 | 1,638 | -0.47% | 91,766 | 854億958万 | -4.69% | 18.12 | 1.26 |
| 08/20 | 1,673 | 1,684 | 1,646 | 1,646 | -2.18% | 70,904 | 858億1688万 | -4.56% | 18.21 | 1.26 |
| 08/19 | 1,689 | 1,692 | 1,657 | 1,683 | -0.37% | 121,587 | 877億3116万 | -2.72% | 18.62 | 1.29 |
| 08/16 | 1,681 | 1,713 | 1,671 | 1,689 | +0.09% | 114,419 | 880億5699万 | -2.52% | 18.69 | 1.3 |
| 08/15 | 1,703 | 1,704 | 1,673 | 1,688 | -0.92% | 119,027 | 879億7554万 | -2.78% | 18.67 | 1.3 |
| 08/14 | 1,697 | 1,710 | 1,665 | 1,703 | +0.32% | 108,276 | 887億9012万 | -2% | 18.84 | 1.31 |
| 08/13 | 1,668 | 1,703 | 1,653 | 1,698 | +2.26% | 84,343 | 885億502万 | -2.37% | 18.78 | 1.3 |
| 08/12 | 1,674 | 1,691 | 1,645 | 1,660 | -2.3% | 189,675 | 865億5001万 | -4.63% | 18.37 | 1.27 |
| 08/09 | 1,700 | 1,755 | 1,695 | 1,699 | +1.16% | 241,638 | 885億8648万 | -2.56% | 18.8 | 1.3 |
| 08/08 | 1,684 | 1,725 | 1,641 | 1,680 | -1.47% | 198,250 | 875億6824万 | -3.73% | 18.58 | 1.29 |
| 08/07 | 1,729 | 1,743 | 1,703 | 1,705 | -2.94% | 100,469 | 888億7158万 | -2.47% | 18.86 | 1.31 |
| 08/06 | 1,757 | 1,763 | 1,726 | 1,756 | -0.04% | 96,373 | 915億5972万 | +0.48% | 19.43 | 1.35 |
| 08/05 | 1,779 | 1,779 | 1,746 | 1,757 | -0.18% | 126,962 | 916億45万 | +0.7% | 19.44 | 1.35 |
| 08/02 | 1,735 | 1,760 | 1,707 | 1,760 | +3.4% | 172,525 | 917億6337万 | +1.11% | 19.47 | 1.35 |
| 08/01 | 1,650 | 1,703 | 1,650 | 1,703 | +3.32% | 78,583 | 887億4939万 | -1.87% | 18.83 | 1.31 |
| 07/31 | 1,693 | 1,701 | 1,647 | 1,648 | -2.81% | 93,686 | 858億9834万 | -4.69% | 18.23 | 1.26 |
| 07/30 | 1,662 | 1,704 | 1,662 | 1,695 | +2.07% | 134,513 | 883億8283万 | -1.77% | 18.76 | 1.3 |
| 07/29 | 1,718 | 1,718 | 1,659 | 1,661 | -4.15% | 114,803 | 865億9074万 | -3.54% | 18.38 | 1.28 |
| 07/26 | 1,761 | 1,761 | 1,731 | 1,733 | -1.81% | 109,172 | 903億3784万 | +0.76% | 19.17 | 1.33 |
| 07/25 | 1,810 | 1,821 | 1,763 | 1,765 | -1.35% | 130,034 | 920億775万 | +2.92% | 19.52 | 1.35 |
| 07/24 | 1,806 | 1,810 | 1,785 | 1,789 | -0.91% | 64,377 | 932億7036万 | +4.63% | 19.79 | 1.37 |
