PER
2013/12/06～2014/04/23
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 |
| 04/23 | 715 | 723 | 705 | 709 | -2.88% | 140,600 | 65億1088万 | -37.7% | - | 1.49 |
| 04/22 | 720 | 818 | 720 | 730 | +1.39% | 340,900 | 67億373万 | -38.08% | - | 1.54 |
| 04/21 | 735 | 737 | 718 | 720 | -1.91% | 80,600 | 66億1176万 | -40.94% | - | 1.51 |
| 04/18 | 713 | 744 | 711 | 734 | +0.82% | 140,100 | 67億4032万 | -41.7% | - | 1.54 |
| 04/17 | 750 | 768 | 720 | 728 | +2.25% | 298,500 | 66億8522万 | -44.21% | - | 1.53 |
| 04/16 | 718 | 751 | 690 | 712 | +1.28% | 599,000 | 65億3829万 | -47.42% | - | 1.5 |
| 04/15 | 741 | 758 | 703 | 703 | -5.13% | 405,300 | 64億5564万 | -50% | - | 1.48 |
| 04/14 | 770 | 776 | 731 | 741 | -5.73% | 326,400 | 68億460万 | -49.28% | - | 1.56 |
| 04/11 | 761 | 791 | 757 | 786 | -2% | 290,100 | 72億1783万 | -47.98% | - | 1.65 |
| 04/10 | 835 | 852 | 786 | 802 | -3.02% | 764,800 | 73億6476万 | -48.56% | - | 1.69 |
| 04/09 | 826 | 838 | 780 | 827 | +1.97% | 1,052,700 | 75億9434万 | -48.54% | - | 1.74 |
| 04/08 | 841 | 888 | 811 | 811 | -27% | 3,114,000 | 74億4741万 | -50.97% | - | 1.71 |
| 04/07 | 1,111 | 1,111 | 1,111 | 1,111 | -26.47% | 8,500 | 102億231万 | -34.76% | - | 2.34 |
| 04/04 | 1,507 | 1,548 | 1,507 | 1,511 | -0.26% | 28,300 | 138億7551万 | -13.51% | - | 3.18 |
| 04/03 | 1,565 | 1,649 | 1,515 | 1,515 | -2.57% | 41,900 | 139億1224万 | -14.7% | - | 3.19 |
| 04/02 | 1,511 | 1,600 | 1,511 | 1,555 | +3.67% | 29,700 | 142億7956万 | -13.95% | - | 3.27 |
| 04/01 | 1,520 | 1,560 | 1,500 | 1,500 | -3.85% | 26,700 | 137億7450万 | -18.57% | - | 3.15 |
| 03/31 | 1,601 | 1,721 | 1,555 | 1,560 | -0.83% | 50,600 | 143億2579万 | -17.07% | - | 3.28 |
| 03/28 | 1,471 | 1,599 | 1,462 | 1,573 | +4.1% | 56,300 | 144億4517万 | -18.07% | - | 3.31 |
| 03/27 | 1,390 | 1,538 | 1,300 | 1,511 | +8.71% | 64,600 | 138億7581万 | -22.75% | - | 3.18 |
| 03/26 | 1,450 | 1,470 | 1,362 | 1,390 | -2.93% | 86,700 | 127億6464万 | -30.57% | - | 2.92 |
| 03/25 | 1,514 | 1,520 | 1,420 | 1,432 | -7.85% | 76,900 | 131億5034万 | -30.08% | - | 3.01 |
| 03/24 | 1,550 | 1,580 | 1,488 | 1,554 | +1.04% | 46,900 | 142億6929万 | -25.75% | - | 3.27 |
| 03/20 | 1,660 | 1,668 | 1,502 | 1,538 | -9.53% | 93,600 | 141億2237万 | -27.93% | - | 3.23 |
| 03/19 | 1,709 | 1,734 | 1,631 | 1,700 | -2.07% | 73,600 | 156億991万 | -21.98% | - | 3.57 |
| 03/18 | 1,750 | 1,764 | 1,734 | 1,736 | +1.34% | 25,300 | 159億4047万 | -21.91% | - | 3.65 |
| 03/17 | 1,700 | 1,779 | 1,700 | 1,713 | -1.27% | 65,300 | 157億2927万 | -24.34% | - | 3.6 |
| 03/14 | 1,790 | 1,794 | 1,715 | 1,735 | -7.71% | 163,400 | 159億3129万 | -24.66% | - | 3.65 |
| 03/13 | 1,929 | 1,958 | 1,791 | 1,880 | -3.54% | 185,700 | 172億6272万 | -19.21% | - | 3.95 |
| 03/12 | 1,958 | 1,983 | 1,937 | 1,949 | -3.23% | 104,300 | 178億9630万 | -16.82% | - | 4.1 |
| 03/11 | 2,047 | 2,060 | 2,000 | 2,014 | -3.41% | 67,400 | 184億9315万 | -14.55% | - | 4.23 |
| 03/10 | 2,016 | 2,200 | 2,015 | 2,085 | +4.3% | 89,000 | 191億4509万 | -12.43% | - | 4.38 |
| 03/07 | 2,005 | 2,048 | 1,987 | 1,999 | +0.71% | 109,400 | 183億5541万 | -17.46% | - | 4.2 |
| 03/06 | 1,975 | 2,030 | 1,968 | 1,985 | -0.05% | 114,600 | 182億2686万 | -19.57% | - | 4.17 |
| 03/05 | 2,045 | 2,050 | 1,974 | 1,986 | -0.9% | 97,400 | 182億3604万 | -21% | - | 4.18 |
| 03/04 | 2,090 | 2,095 | 1,968 | 2,004 | -1.76% | 157,200 | 184億132万 | -21.72% | - | 4.21 |
| 03/03 | 2,150 | 2,158 | 1,986 | 2,040 | -7.19% | 123,500 | 189億1549万 | -21.63% | - | 4.33 |
| 02/28 | 2,204 | 2,215 | 2,162 | 2,198 | -2.48% | 45,700 | 203億8051万 | -17.18% | - | 4.67 |
| 02/27 | 2,235 | 2,336 | 2,150 | 2,254 | -1.36% | 54,900 | 208億9976万 | -16.46% | - | 4.79 |
| 02/26 | 2,410 | 2,411 | 2,250 | 2,285 | -6.16% | 77,000 | 211億8720万 | -16.7% | - | 4.85 |
| 02/25 | 2,555 | 2,555 | 2,410 | 2,435 | -1.62% | 33,400 | 225億7805万 | -12.28% | - | 5.17 |
| 02/24 | 2,555 | 2,556 | 2,432 | 2,475 | -2.6% | 75,100 | 229億4894万 | -11.64% | - | 5.25 |
| 02/21 | 2,520 | 2,600 | 2,513 | 2,541 | +3.55% | 33,900 | 232億9309万 | -10.02% | - | 5.33 |
| 02/20 | 2,613 | 2,650 | 2,320 | 2,454 | -7.67% | 66,300 | 224億9557万 | -13.8% | - | 5.15 |
| 02/19 | 2,561 | 2,690 | 2,561 | 2,658 | +3.79% | 20,900 | 243億6562万 | -7.55% | - | 5.58 |
| 02/18 | 2,516 | 2,600 | 2,487 | 2,561 | +1.07% | 21,400 | 234億7643万 | -11.54% | - | 5.38 |
| 02/17 | 2,621 | 2,621 | 2,400 | 2,534 | -1.97% | 20,600 | 232億2892万 | -13.28% | - | 5.32 |
| 02/14 | 2,650 | 2,728 | 2,552 | 2,585 | -3.11% | 36,900 | 236億9643万 | -12.25% | - | 5.43 |
| 02/13 | 2,743 | 2,820 | 2,600 | 2,668 | -4.48% | 50,700 | 244億5728万 | -10.11% | - | 5.6 |
| 02/12 | 2,775 | 3,030 | 2,760 | 2,793 | +1.23% | 78,900 | 256億315万 | -6.46% | - | 5.86 |
| 02/10 | 2,740 | 2,799 | 2,691 | 2,759 | +2.68% | 48,300 | 252億9147万 | -7.91% | - | 5.79 |
| 02/07 | 2,449 | 2,800 | 2,431 | 2,687 | +14.34% | 114,000 | 246億3146万 | -10.85% | - | 5.64 |
| 02/06 | 2,245 | 2,469 | 2,240 | 2,350 | +3.12% | 95,900 | 215億4221万 | -22.54% | - | 4.93 |
| 02/05 | 2,487 | 2,487 | 2,060 | 2,279 | -0.35% | 135,200 | 208億9136万 | -25.69% | - | 4.78 |
| 02/04 | 2,225 | 2,429 | 2,125 | 2,287 | -12.88% | 208,400 | 209億6470万 | -26.11% | - | 4.8 |
| 02/03 | 3,010 | 3,040 | 2,500 | 2,625 | -15.87% | 230,500 | 240億6311万 | -15.78% | - | 5.51 |
| 01/31 | 3,130 | 3,160 | 3,000 | 3,120 | -0.32% | 59,000 | 286億72万 | -0.13% | - | 6.55 |
| 01/30 | 3,240 | 3,255 | 3,055 | 3,130 | -0.48% | 70,800 | 286億9239万 | +0.77% | - | 6.57 |
| 01/29 | 3,130 | 3,220 | 3,110 | 3,145 | +0.48% | 56,800 | 288億2990万 | +1.78% | - | 6.6 |
| 01/28 | 3,160 | 3,185 | 2,982 | 3,130 | +1.29% | 94,900 | 286億9239万 | +1.95% | - | 6.57 |
| 01/27 | 3,235 | 3,270 | 3,075 | 3,090 | -6.51% | 104,900 | 283億2572万 | +1.15% | - | 6.49 |
| 01/24 | 3,205 | 3,390 | 3,180 | 3,305 | +0.15% | 144,400 | 302億9660万 | +8.29% | - | 6.94 |
| 01/23 | 3,550 | 3,620 | 3,180 | 3,300 | -2.65% | 520,500 | 302億5077万 | +8.55% | - | 6.93 |
| 01/22 | 3,140 | 3,450 | 3,120 | 3,390 | +9.53% | 290,600 | 310億7579万 | +11.73% | - | 7.12 |
| 01/21 | 3,280 | 3,295 | 3,095 | 3,095 | +0.81% | 177,500 | 273億7125万 | +2.55% | - | 6.27 |
| 01/20 | 3,070 | 3,105 | 3,055 | 3,070 | +0.66% | 58,500 | 271億5015万 | +1.49% | - | 6.22 |
| 01/17 | 3,060 | 3,075 | 2,981 | 3,050 | -1.61% | 88,400 | 269億7328万 | +0.23% | - | 6.18 |
| 01/16 | 3,225 | 3,300 | 3,060 | 3,100 | -2.36% | 137,600 | 274億1547万 | - | - | 6.28 |
| 01/15 | 3,195 | 3,235 | 3,125 | 3,175 | +0.95% | 83,300 | 280億7874万 | - | - | 6.43 |
| 01/14 | 3,320 | 3,685 | 3,120 | 3,145 | -3.23% | 463,400 | 278億1343万 | - | - | 6.37 |
| 01/10 | 3,155 | 3,250 | 3,120 | 3,250 | +4.17% | 101,300 | 287億4202万 | - | - | 6.58 |
| 01/09 | 3,130 | 3,150 | 3,060 | 3,120 | -0.16% | 59,400 | 275億9234万 | - | - | 6.32 |
| 01/08 | 3,085 | 3,215 | 3,040 | 3,125 | +0.16% | 92,900 | 276億3656万 | - | - | 6.33 |
| 01/07 | 3,050 | 3,125 | 3,005 | 3,120 | +2.46% | 77,800 | 275億9234万 | - | - | 6.32 |
| 01/06 | 3,200 | 3,200 | 3,045 | 3,045 | -4.99% | 109,700 | 269億2906万 | - | - | 6.17 |
| 2013 |
| 12/30 | 3,200 | 3,325 | 3,170 | 3,205 | 0% | 158,100 | 290億9146万 | - | - | 5.71 |
| 12/27 | 3,245 | 3,245 | 3,050 | 3,205 | +0.94% | 117,800 | 290億9146万 | - | - | 5.71 |
| 12/26 | 3,145 | 3,310 | 3,080 | 3,175 | +6.37% | 292,100 | 270億2147万 | - | - | 5.3 |
| 12/25 | 2,812 | 3,000 | 2,805 | 2,985 | +6.04% | 276,500 | 254億443万 | - | - | 4.99 |
| 12/24 | 2,849 | 2,980 | 2,803 | 2,815 | +0.57% | 209,900 | 239億5762万 | - | - | 4.7 |
| 12/20 | 2,667 | 2,830 | 2,630 | 2,799 | +4.25% | 248,100 | 238億2144万 | - | - | 4.68 |
| 12/19 | 2,680 | 2,720 | 2,659 | 2,685 | -1.65% | 122,000 | 228億5122万 | - | - | 4.49 |
| 12/18 | 2,800 | 2,947 | 2,699 | 2,730 | +3.02% | 322,400 | 232億3421万 | - | - | 4.56 |
| 12/17 | 2,702 | 2,770 | 2,607 | 2,650 | -3.71% | 216,300 | 225億5335万 | - | - | 4.43 |
| 12/16 | 3,000 | 3,015 | 2,750 | 2,752 | -8.27% | 205,000 | 234億2144万 | - | - | 4.6 |
| 12/13 | 3,020 | 3,115 | 2,960 | 3,000 | -0.66% | 264,900 | 255億3210万 | - | - | 5.01 |
| 12/12 | 3,100 | 3,165 | 2,965 | 3,020 | -3.67% | 281,600 | 257億231万 | - | - | 5.05 |
| 12/11 | 3,100 | 3,275 | 3,015 | 3,135 | +4.57% | 702,500 | 266億8104万 | - | - | 5.24 |
| 12/10 | 3,135 | 3,180 | 2,960 | 2,998 | -8.04% | 791,600 | 255億1507万 | - | - | 5.01 |
| 12/09 | 3,600 | 3,630 | 3,240 | 3,260 | -7.65% | 1,052,500 | 277億4488万 | - | - | 5.45 |
| 12/06 | 3,500 | 3,750 | 3,215 | 3,530 | 0% | 5,976,200 | 300億4277万 | - | - | 5.9 |
