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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 308 | 314 | 303 | 313 | +1.89% | 3,000,000 | 4150億8942万 | +1.89% | 12.68 | 2.1 |
| 03/28 | 310 | 312 | 301 | 307 | -1.48% | 3,995,000 | 4073億9275万 | 0% | 12.45 | 2.06 |
| 03/27 | 310 | 312 | 305 | 312 | +2.3% | 7,270,000 | 4134億9700万 | +1.83% | 12.63 | 2.09 |
| 03/26 | 302 | 306 | 301 | 305 | +2.28% | 5,515,000 | 4042億792万 | -0.46% | 12.35 | 2.04 |
| 03/25 | 298 | 304 | 295 | 298 | +1.99% | 7,470,000 | 3951億8423万 | -2.68% | 12.07 | 2 |
| 03/24 | 297 | 306 | 291 | 292 | +3.25% | 8,345,000 | 3874億8756万 | -4.58% | 11.84 | 1.96 |
| 03/20 | 296 | 296 | 282 | 283 | -4.78% | 7,900,000 | 3752億7905万 | -7.88% | 11.46 | 1.89 |
| 03/19 | 294 | 299 | 292 | 297 | +0.88% | 6,825,000 | 3941億2262万 | -3.57% | 12.04 | 1.99 |
| 03/18 | 294 | 297 | 293 | 294 | +1.24% | 3,340,000 | 3906億7239万 | -4.72% | 11.94 | 1.97 |
| 03/17 | 293 | 296 | 289 | 291 | -2.74% | 4,055,000 | 3858億9515万 | -5.89% | 11.79 | 1.95 |
| 03/14 | 305 | 310 | 299 | 299 | -3.92% | 6,605,000 | 3967億7665万 | -3.55% | 12.12 | 2 |
| 03/13 | 304 | 313 | 304 | 311 | +0.52% | 4,100,000 | 4129億6620万 | +0.71% | 12.62 | 2.09 |
| 03/12 | 314 | 319 | 308 | 310 | -3.91% | 4,410,000 | 4108億4298万 | +0.52% | 12.55 | 2.07 |
| 03/11 | 321 | 325 | 316 | 322 | +0.31% | 2,950,000 | 4275億6333万 | +4.95% | 13.06 | 2.16 |
| 03/10 | 308 | 322 | 306 | 321 | +1.9% | 5,935,000 | 4262億3632万 | +4.63% | 13.02 | 2.15 |
| 03/07 | 318 | 318 | 312 | 315 | +0.06% | 2,135,000 | 4182億7425万 | +2.34% | 12.78 | 2.11 |
| 03/06 | 311 | 316 | 309 | 315 | -0.44% | 3,310,000 | 4180億884万 | +1.94% | 12.77 | 2.11 |
| 03/05 | 319 | 319 | 315 | 316 | +2.13% | 5,790,000 | 4198億6666万 | +1.74% | 12.83 | 2.12 |
| 03/04 | 302 | 311 | 294 | 310 | +1.97% | 3,670,000 | 4111億838万 | -0.71% | 12.56 | 2.08 |
| 03/03 | 308 | 308 | 300 | 304 | -2.5% | 6,770,000 | 4031億4631万 | -3.25% | 12.32 | 2.04 |
| 02/28 | 312 | 312 | 305 | 312 | -0.64% | 5,805,000 | 4134億9700万 | -1.39% | 12.63 | 2.09 |
| 02/27 | 309 | 318 | 308 | 314 | +1.42% | 5,960,000 | 4161億5103万 | -1.69% | 12.71 | 2.1 |
| 02/26 | 307 | 313 | 307 | 309 | -0.64% | 2,715,000 | 4103億1217万 | -3.68% | 12.54 | 2.07 |
| 02/25 | 308 | 315 | 307 | 311 | +0.39% | 2,580,000 | 4129億6620万 | -3.65% | 12.62 | 2.09 |
| 02/24 | 311 | 313 | 305 | 310 | +0.19% | 3,430,000 | 4113億7378万 | -4.91% | 12.57 | 2.08 |
| 02/21 | 303 | 312 | 303 | 309 | +3.34% | 6,880,000 | 4105億7757万 | -5.67% | 12.54 | 2.07 |
| 02/20 | 300 | 306 | 297 | 299 | -0.73% | 6,605,000 | 3973億745万 | -9.27% | 12.14 | 2.01 |
| 02/19 | 310 | 310 | 298 | 302 | -3.08% | 6,900,000 | 4002億2688万 | -9.43% | 12.23 | 2.02 |
| 02/18 | 300 | 314 | 295 | 311 | +3.05% | 9,295,000 | 4129億6620万 | -7.1% | 12.62 | 2.09 |
| 02/17 | 300 | 305 | 294 | 302 | -1.76% | 7,415,000 | 4007億5768万 | -10.39% | 12.24 | 2.02 |
| 02/14 | 310 | 312 | 300 | 307 | +0.33% | 5,295,000 | 4079億2355万 | -9.32% | 12.46 | 2.06 |
| 02/13 | 313 | 313 | 305 | 306 | -2.11% | 2,730,000 | 4065億9654万 | -10.15% | 12.42 | 2.05 |
| 02/12 | 310 | 317 | 310 | 313 | +1.03% | 6,630,000 | 4153億5482万 | -8.75% | 12.69 | 2.1 |
| 02/10 | 308 | 316 | 303 | 310 | +2.72% | 5,985,000 | 4111億838万 | -10.2% | 12.56 | 2.08 |
| 02/07 | 298 | 302 | 295 | 302 | +3.43% | 8,180,000 | 4002億2688万 | -12.83% | 12.23 | 2.02 |
| 02/06 | 290 | 299 | 288 | 292 | +2.68% | 12,195,000 | 3869億5676万 | -16.21% | 11.82 | 1.95 |
| 02/05 | 276 | 288 | 270 | 284 | +6.21% | 20,125,000 | 3768億7146万 | -18.86% | 11.51 | 1.9 |
| 02/04 | 294 | 300 | 260 | 267 | -21.4% | 25,455,000 | 3548億4306万 | -24.03% | 10.84 | 1.79 |
| 02/03 | 341 | 345 | 339 | 340 | -0.23% | 3,760,000 | 4514億4955万 | -4.17% | 13.79 | 2.28 |
| 01/31 | 349 | 351 | 339 | 341 | -2.01% | 5,975,000 | 4525億1116万 | -3.94% | 13.82 | 2.28 |
| 01/30 | 351 | 351 | 345 | 348 | -2.58% | 6,535,000 | 4618億25万 | -1.97% | 14.11 | 2.33 |
| 01/29 | 355 | 359 | 354 | 357 | +1.59% | 2,920,000 | 4740億876万 | +0.62% | 14.48 | 2.39 |
| 01/28 | 357 | 359 | 350 | 352 | +0.69% | 4,550,000 | 4665億7749万 | -0.68% | 14.25 | 2.36 |
| 01/27 | 351 | 355 | 349 | 349 | -3.91% | 5,755,000 | 4633億9266万 | -1.36% | 14.16 | 2.34 |
| 01/24 | 361 | 367 | 361 | 363 | -0.76% | 5,175,000 | 4822億3623万 | +2.95% | 14.73 | 2.43 |
| 01/23 | 372 | 374 | 366 | 366 | -1.77% | 3,885,000 | 4859億5187万 | +4.03% | 14.85 | 2.45 |
| 01/22 | 370 | 374 | 366 | 373 | +1.3% | 3,985,000 | 4947億1015万 | +6.21% | 15.11 | 2.5 |
| 01/21 | 376 | 379 | 368 | 368 | -2.18% | 3,870,000 | 4883億4049万 | +5.14% | 14.92 | 2.47 |
| 01/20 | 370 | 378 | 370 | 376 | +2.34% | 4,630,000 | 4992億2199万 | +7.79% | 15.25 | 2.52 |
| 01/17 | 364 | 368 | 361 | 368 | +0.99% | 3,765,000 | 4878億969万 | +5.94% | 14.9 | 2.46 |
| 01/16 | 366 | 369 | 363 | 364 | -0.11% | 2,475,000 | 4830億3244万 | +5.51% | 14.76 | 2.44 |
| 01/15 | 361 | 365 | 359 | 364 | +2.19% | 3,845,000 | 4835億6325万 | +5.93% | 14.77 | 2.44 |
| 01/14 | 355 | 359 | 351 | 357 | -0.67% | 5,460,000 | 4732億1255万 | +4.27% | 14.46 | 2.39 |
| 01/10 | 358 | 360 | 353 | 359 | +1.07% | 4,335,000 | 4763億9738万 | +4.97% | 14.55 | 2.41 |
| 01/09 | 358 | 361 | 351 | 355 | +0.51% | 2,760,000 | 4713億5473万 | +4.47% | 14.4 | 2.38 |
| 01/08 | 354 | 358 | 350 | 353 | 0% | 3,610,000 | 4689億6611万 | +4.25% | 14.33 | 2.37 |
| 01/07 | 359 | 361 | 352 | 353 | -1.17% | 4,610,000 | 4689億6611万 | +4.56% | 14.33 | 2.37 |
| 01/06 | 352 | 359 | 350 | 358 | +2.23% | 4,970,000 | 4745億3956万 | +6.11% | 14.5 | 2.4 |
| 2013 |
| 12/30 | 350 | 353 | 347 | 350 | +0.63% | 2,820,000 | 4641億8887万 | +4.11% | 14.18 | 2.34 |
| 12/27 | 343 | 348 | 342 | 348 | +1.22% | 2,400,000 | 4612億6944万 | +3.76% | 14.09 | 2.33 |
| 12/26 | 339 | 344 | 337 | 343 | +2.26% | 2,235,000 | 4556億9599万 | +2.51% | 13.92 | 2.3 |
| 12/25 | 336 | 339 | 334 | 336 | -1.41% | 3,125,000 | 4456億1070万 | +0.54% | 13.61 | 2.25 |
| 12/24 | 342 | 343 | 339 | 341 | -0.47% | 3,990,000 | 4519億8036万 | +1.98% | 13.81 | 2.28 |
| 12/20 | 338 | 342 | 337 | 342 | +0.12% | 3,215,000 | 4541億357万 | +2.46% | 13.87 | 2.29 |
| 12/19 | 342 | 343 | 340 | 342 | +0.12% | 5,360,000 | 4535億7277万 | +2.34% | 13.86 | 2.29 |
| 12/18 | 338 | 342 | 337 | 341 | +0.95% | 4,895,000 | 4530億4197万 | +2.22% | 13.84 | 2.29 |
| 12/17 | 337 | 339 | 335 | 338 | +0.48% | 3,035,000 | 4487億9553万 | +1.56% | 13.71 | 2.27 |
| 12/16 | 337 | 340 | 334 | 337 | +0.24% | 4,560,000 | 4466億7231万 | +1.08% | 13.65 | 2.26 |
| 12/13 | 334 | 338 | 331 | 336 | +0.24% | 6,060,000 | 4456億1070万 | +0.84% | 13.61 | 2.25 |
| 12/12 | 341 | 341 | 332 | 335 | -1.82% | 5,545,000 | 4445億4909万 | +0.6% | 13.58 | 2.24 |
| 12/11 | 342 | 342 | 338 | 341 | -0.35% | 5,975,000 | 4527億7656万 | +2.46% | 13.83 | 2.29 |
| 12/10 | 340 | 342 | 338 | 342 | +1.84% | 7,560,000 | 4543億6898万 | +2.82% | 13.88 | 2.29 |
| 12/09 | 333 | 336 | 332 | 336 | +2.75% | 4,900,000 | 4461億4150万 | +1.27% | 13.63 | 2.25 |
| 12/06 | 329 | 330 | 324 | 327 | -0.49% | 5,035,000 | 4341億9839万 | -1.45% | 13.27 | 2.19 |
| 12/05 | 331 | 333 | 326 | 329 | +0.06% | 9,740,000 | 4363億2161万 | -0.96% | 13.33 | 2.2 |
| 12/04 | 329 | 335 | 327 | 329 | -1.38% | 6,880,000 | 4360億5621万 | -1.02% | 13.32 | 2.2 |
| 12/03 | 338 | 342 | 328 | 333 | -0.36% | 14,125,000 | 4421億6047万 | +0.36% | 13.51 | 2.23 |
| 12/02 | 335 | 340 | 334 | 334 | +0.72% | 8,840,000 | 4437億5288万 | +0.72% | 13.56 | 2.24 |
| 11/29 | 331 | 332 | 329 | 332 | +0.55% | 5,605,000 | 4405億6805万 | +0.3% | 13.46 | 2.22 |
| 11/28 | 324 | 331 | 324 | 330 | +2.23% | 6,495,000 | 4381億7943万 | -0.24% | 13.39 | 2.21 |
| 11/27 | 321 | 327 | 321 | 323 | -0.19% | 10,385,000 | 4286億2494万 | -2.42% | 13.09 | 2.16 |
| 11/26 | 334 | 335 | 320 | 324 | -0.68% | 71,720,000 | 4294億2115万 | -2.24% | 13.12 | 2.17 |
| 11/25 | 337 | 337 | 324 | 326 | -2.75% | 16,565,000 | 4323億4057万 | -1.57% | 13.21 | 2.18 |
| 11/22 | 337 | 340 | 333 | 335 | -0.59% | 12,320,000 | 4445億4909万 | +0.9% | 13.58 | 2.24 |
| 11/21 | 334 | 337 | 333 | 337 | +1.2% | 6,650,000 | 4472億311万 | +1.51% | 13.66 | 2.26 |
| 11/20 | 333 | 334 | 329 | 333 | -0.3% | 4,745,000 | 4418億9506万 | +0.3% | 13.5 | 2.23 |
| 11/19 | 335 | 335 | 331 | 334 | -0.24% | 5,425,000 | 4432億2207万 | +0.6% | 13.54 | 2.24 |
| 11/18 | 337 | 338 | 333 | 335 | +0.48% | 6,105,000 | 4442億8368万 | +0.84% | 13.57 | 2.24 |
| 11/15 | 338 | 340 | 330 | 333 | -1.48% | 12,035,000 | 4421億6047万 | +0.66% | 13.51 | 2.23 |
| 11/14 | 339 | 340 | 335 | 338 | +0.59% | 4,890,000 | 4487億9553万 | +2.48% | 13.71 | 2.27 |
| 11/13 | 339 | 339 | 335 | 336 | -0.06% | 3,055,000 | 4461億4150万 | +2.19% | 13.63 | 2.25 |
| 11/12 | 334 | 340 | 334 | 336 | +0.18% | 5,085,000 | 4464億690万 | +2.56% | 13.64 | 2.25 |
| 11/11 | 336 | 343 | 333 | 336 | +0.54% | 6,440,000 | 4456億1070万 | +2.69% | 13.61 | 2.25 |
| 11/08 | 333 | 337 | 326 | 334 | -1.76% | 9,075,000 | 4432億2207万 | +2.45% | 13.54 | 2.24 |
| 11/07 | 339 | 345 | 335 | 340 | +2.41% | 16,385,000 | 4511億8415万 | +4.29% | 13.78 | 2.28 |
| 11/06 | 329 | 333 | 323 | 332 | +1.22% | 6,200,000 | 4405億6805万 | +2.15% | 13.46 | 2.22 |
| 11/05 | 328 | 329 | 323 | 328 | +0.8% | 6,180,000 | 4352億6000万 | +1.23% | 13.3 | 2.2 |
| 11/01 | 329 | 330 | 323 | 325 | -1.15% | 3,720,000 | 4318億977万 | +0.74% | 13.19 | 2.18 |
| 10/31 | 330 | 333 | 328 | 329 | -0.6% | 4,155,000 | 4368億5242万 | +1.92% | 13.35 | 2.21 |
| 10/30 | 325 | 332 | 324 | 331 | +3.05% | 7,645,000 | 4395億644万 | +2.86% | 13.43 | 2.22 |
