PER
2013/08/26～2014/01/24
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2014 |
| 01/24 | 1,050 | 1,079 | 1,044 | 1,074 | +0.7% | 1,212,800 | 2577億 | +2.36% | 17.77 | 1.55 |
| 01/23 | 1,089 | 1,093 | 1,065 | 1,066 | -1.73% | 1,133,600 | 2559億 | +1.94% | 17.65 | 1.54 |
| 01/22 | 1,101 | 1,106 | 1,080 | 1,085 | -2.14% | 853,200 | 2604億 | +3.93% | 17.96 | 1.57 |
| 01/21 | 1,095 | 1,123 | 1,094 | 1,109 | +1.95% | 1,522,000 | 2661億 | +6.51% | 18.35 | 1.6 |
| 01/20 | 1,081 | 1,088 | 1,075 | 1,088 | +2.23% | 846,800 | 2610億 | +4.87% | 18 | 1.57 |
| 01/17 | 1,078 | 1,078 | 1,058 | 1,064 | -1.28% | 935,200 | 2553億 | +2.98% | 17.61 | 1.54 |
| 01/16 | 1,065 | 1,079 | 1,063 | 1,078 | +0.94% | 927,200 | 2586億 | +4.61% | 17.84 | 1.56 |
| 01/15 | 1,063 | 1,068 | 1,049 | 1,068 | +2.52% | 794,400 | 2562億 | +4.04% | 17.67 | 1.54 |
| 01/14 | 1,029 | 1,050 | 1,023 | 1,041 | +1.46% | 1,527,200 | 2499億 | +1.88% | 17.24 | 1.5 |
| 01/10 | 1,044 | 1,044 | 1,020 | 1,026 | -2.96% | 2,424,800 | 2463億 | +0.61% | 16.99 | 1.48 |
| 01/09 | 1,065 | 1,069 | 1,050 | 1,058 | -1.51% | 1,079,200 | 2538億 | +3.88% | 17.51 | 1.53 |
| 01/08 | 1,061 | 1,074 | 1,055 | 1,074 | +1.66% | 441,600 | 2577億 | +5.89% | 17.77 | 1.55 |
| 01/07 | 1,053 | 1,063 | 1,049 | 1,056 | -1.29% | 596,000 | 2535億 | +4.58% | 17.48 | 1.53 |
| 01/06 | 1,074 | 1,074 | 1,063 | 1,070 | +0.35% | 900,400 | 2568億 | +6.36% | 17.71 | 1.55 |
| 2013 |
| 12/30 | 1,055 | 1,074 | 1,044 | 1,066 | -0.47% | 929,600 | 2559億 | +6.31% | 17.65 | 1.54 |
| 12/27 | 1,039 | 1,075 | 1,029 | 1,071 | +2.63% | 1,218,800 | 2571億 | +7.23% | 17.73 | 1.55 |
| 12/26 | 1,029 | 1,048 | 1,024 | 1,044 | +1.21% | 498,000 | 2505億 | +4.9% | 17.28 | 1.51 |
| 12/25 | 1,015 | 1,033 | 1,015 | 1,031 | +0.49% | 453,200 | 2475億 | +3.96% | 17.07 | 1.49 |
| 12/24 | 1,035 | 1,035 | 1,016 | 1,026 | -0.85% | 764,400 | 2463億 | +3.56% | 16.99 | 1.48 |
| 12/20 | 1,018 | 1,035 | 1,015 | 1,035 | +1.6% | 922,400 | 2484億 | +4.44% | 17.13 | 1.5 |
| 12/19 | 1,024 | 1,024 | 1,010 | 1,019 | +0.12% | 824,400 | 2445億 | +2.9% | 16.86 | 1.47 |
| 12/18 | 1,009 | 1,018 | 1,005 | 1,018 | +1.12% | 597,600 | 2442億 | +2.88% | 16.84 | 1.47 |
| 12/17 | 988 | 1,020 | 981 | 1,006 | +2.68% | 1,409,200 | 2415億 | +1.85% | 16.66 | 1.45 |
| 12/16 | 976 | 990 | 973 | 980 | -0.13% | 447,200 | 2352億 | -0.81% | 16.22 | 1.42 |
| 12/13 | 985 | 989 | 981 | 981 | -1.38% | 887,600 | 2355億 | -0.68% | 16.24 | 1.42 |
| 12/12 | 983 | 1,000 | 983 | 995 | -0.5% | 449,600 | 2388億 | +0.81% | 16.47 | 1.44 |
| 12/11 | 1,003 | 1,004 | 991 | 1,000 | -1.96% | 1,090,800 | 2400億 | +1.42% | 16.55 | 1.44 |
| 12/10 | 1,023 | 1,023 | 1,014 | 1,020 | 0% | 673,600 | 2448億 | +3.66% | 16.88 | 1.47 |
| 12/09 | 998 | 1,021 | 998 | 1,020 | +4.08% | 1,543,600 | 2448億 | +3.87% | 16.88 | 1.47 |
| 12/06 | 976 | 983 | 966 | 980 | -0.51% | 549,200 | 2352億 | 0% | 16.22 | 1.42 |
| 12/05 | 969 | 994 | 969 | 985 | +1.68% | 1,030,000 | 2364億 | +0.61% | 16.31 | 1.42 |
| 12/04 | 983 | 991 | 969 | 969 | -0.9% | 837,200 | 2325億 | -1.05% | 16.04 | 1.4 |
| 12/03 | 974 | 980 | 963 | 978 | -1.01% | 837,600 | 2346億 | -0.26% | 16.18 | 1.41 |
| 12/02 | 971 | 995 | 970 | 988 | +1.02% | 840,000 | 2370億 | +0.77% | 16.35 | 1.43 |
| 11/29 | 966 | 980 | 966 | 978 | +0.9% | 659,200 | 2443億7500万 | -0.15% | 16.36 | 1.43 |
| 11/28 | 965 | 969 | 960 | 969 | +0.65% | 556,800 | 2421億8750万 | -0.95% | 16.21 | 1.41 |
| 11/27 | 964 | 965 | 954 | 963 | -0.9% | 737,200 | 2406億2500万 | -1.58% | 16.1 | 1.41 |
| 11/26 | 975 | 979 | 964 | 971 | -1.4% | 1,183,600 | 2428億1250万 | -0.59% | 16.25 | 1.42 |
| 11/25 | 970 | 991 | 968 | 985 | +1.94% | 833,600 | 2462億5000万 | +0.92% | 16.48 | 1.44 |
| 11/22 | 975 | 985 | 964 | 966 | +0.26% | 1,570,000 | 2415億6250万 | -0.9% | 16.17 | 1.41 |
| 11/21 | 980 | 983 | 955 | 964 | -2.16% | 2,008,000 | 2409億3750万 | -1.05% | 16.13 | 1.41 |
| 11/20 | 983 | 1,005 | 974 | 985 | -1.5% | 1,408,000 | 2462億5000万 | +1.44% | 16.48 | 1.44 |
| 11/19 | 1,034 | 1,034 | 993 | 1,000 | -3.26% | 1,385,200 | 2500億 | +3.52% | 16.73 | 1.46 |
| 11/18 | 1,016 | 1,035 | 1,009 | 1,034 | +2.61% | 927,200 | 2584億3750万 | +7.68% | 17.3 | 1.51 |
| 11/15 | 999 | 1,018 | 998 | 1,008 | +1.13% | 820,000 | 2518億7500万 | +5.72% | 16.86 | 1.47 |
| 11/14 | 986 | 1,000 | 983 | 996 | +1.01% | 686,000 | 2490億6250万 | +5.42% | 16.67 | 1.46 |
| 11/13 | 988 | 993 | 984 | 986 | -0.5% | 531,600 | 2465億6250万 | +5.37% | 16.5 | 1.44 |
| 11/12 | 980 | 991 | 978 | 991 | +1.41% | 735,600 | 2478億1250万 | +6.82% | 16.59 | 1.45 |
| 11/11 | 974 | 983 | 966 | 978 | +1.96% | 796,400 | 2443億7500万 | +6.25% | 16.36 | 1.43 |
| 11/08 | 961 | 963 | 953 | 959 | -1.29% | 768,400 | 2396億8750万 | +5.01% | 16.04 | 1.4 |
| 11/07 | 968 | 976 | 963 | 971 | +0.65% | 777,600 | 2428億1250万 | +6.97% | 16.25 | 1.42 |
| 11/06 | 965 | 976 | 956 | 965 | -0.26% | 977,200 | 2412億5000万 | +6.75% | 16.15 | 1.41 |
| 11/05 | 965 | 970 | 958 | 968 | +1.04% | 1,182,000 | 2418億7500万 | +7.5% | 16.19 | 1.41 |
| 11/01 | 983 | 985 | 951 | 958 | -0.39% | 1,466,400 | 2393億7500万 | +6.74% | 16.02 | 1.4 |
| 10/31 | 995 | 995 | 949 | 961 | -2.66% | 1,300,400 | 2403億1250万 | +7.4% | 16.08 | 1.4 |
| 10/30 | 990 | 995 | 973 | 988 | +0.25% | 1,097,200 | 2468億7500万 | +10.58% | 16.52 | 1.44 |
| 10/29 | 985 | 989 | 973 | 985 | -0.13% | 1,597,200 | 2462億5000万 | +10.67% | 16.48 | 1.44 |
| 10/28 | 968 | 991 | 966 | 986 | +2.07% | 1,985,600 | 2465億6250万 | +11.19% | 16.5 | 1.44 |
| 10/25 | 959 | 975 | 948 | 966 | +0.91% | 1,758,400 | 2415億6250万 | +9.43% | 16.17 | 1.41 |
| 10/24 | 950 | 961 | 950 | 958 | -0.91% | 932,400 | 2393億7500万 | +8.81% | 16.02 | 1.4 |
| 10/23 | 949 | 980 | 948 | 966 | +2.93% | 1,732,400 | 2415億6250万 | +10.3% | 16.17 | 1.41 |
| 10/22 | 941 | 945 | 929 | 939 | -0.13% | 1,155,200 | 2346億8750万 | +7.53% | 15.71 | 1.37 |
| 10/21 | 946 | 946 | 935 | 940 | -1.05% | 1,092,400 | 2350億 | +8.05% | 15.73 | 1.37 |
| 10/18 | 946 | 954 | 931 | 950 | +0.4% | 2,013,200 | 2375億 | +9.7% | 15.9 | 1.39 |
| 10/17 | 959 | 965 | 923 | 946 | +7.53% | 4,911,200 | 2365億6250万 | +9.77% | 15.83 | 1.38 |
| 10/16 | 870 | 880 | 868 | 880 | +1.59% | 1,108,400 | 2200億 | +2.44% | 14.72 | 1.29 |
| 10/15 | 873 | 873 | 859 | 866 | +0.14% | 1,443,200 | 2165億6250万 | +1.08% | 14.49 | 1.27 |
| 10/11 | 856 | 865 | 853 | 865 | +2.37% | 1,729,200 | 2162億5000万 | +1.05% | 14.47 | 1.26 |
| 10/10 | 810 | 845 | 810 | 845 | +5.46% | 1,759,200 | 2112億5000万 | -1.17% | 14.14 | 1.23 |
| 10/09 | 789 | 804 | 786 | 801 | +2.89% | 1,318,400 | 2003億1250万 | -6.29% | 13.41 | 1.17 |
| 10/08 | 786 | 788 | 773 | 779 | -1.27% | 992,800 | 1946億8750万 | -9.02% | 13.03 | 1.14 |
| 10/07 | 800 | 803 | 788 | 789 | -1.41% | 1,149,200 | 1971億8750万 | -8.07% | 13.2 | 1.15 |
| 10/04 | 804 | 810 | 798 | 800 | -0.47% | 719,600 | 2000億 | -7.08% | 13.39 | 1.17 |
| 10/03 | 824 | 824 | 794 | 804 | -2.58% | 1,734,800 | 2009億3750万 | -6.76% | 13.45 | 1.17 |
| 10/02 | 838 | 845 | 820 | 825 | -4.35% | 2,199,200 | 2062億5000万 | -4.51% | 13.8 | 1.2 |
| 10/01 | 871 | 875 | 858 | 863 | -1.15% | 1,590,800 | 2156億2500万 | -0.29% | 14.43 | 1.26 |
| 09/30 | 875 | 880 | 864 | 873 | -1.69% | 1,103,600 | 2181億2500万 | +0.75% | 14.6 | 1.27 |
| 09/27 | 909 | 913 | 881 | 888 | -2.74% | 1,251,200 | 2218億7500万 | +2.36% | 14.85 | 1.3 |
| 09/26 | 906 | 918 | 893 | 913 | 0% | 818,000 | 2281億2500万 | +5.37% | 15.27 | 1.33 |
| 09/25 | 913 | 915 | 908 | 913 | -0.41% | 678,400 | 2281億2500万 | +5.49% | 15.27 | 1.33 |
| 09/24 | 908 | 916 | 906 | 916 | +1.38% | 797,600 | 2290億6250万 | +6.17% | 15.33 | 1.34 |
| 09/20 | 896 | 904 | 895 | 904 | +1.26% | 688,800 | 2259億3750万 | +4.84% | 15.12 | 1.32 |
| 09/19 | 886 | 894 | 881 | 893 | +2% | 495,600 | 2231億2500万 | +3.54% | 14.93 | 1.3 |
| 09/18 | 889 | 893 | 871 | 875 | -0.43% | 1,020,400 | 2187億5000万 | +1.27% | 14.64 | 1.28 |
| 09/17 | 890 | 893 | 876 | 879 | +0.29% | 680,800 | 2196億8750万 | +1.47% | 14.7 | 1.28 |
| 09/13 | 866 | 878 | 865 | 876 | +1.89% | 850,800 | 2190億6250万 | +0.95% | 14.66 | 1.28 |
| 09/12 | 856 | 865 | 853 | 860 | +1.03% | 551,600 | 2150億 | -1.04% | 14.39 | 1.26 |
| 09/11 | 858 | 860 | 841 | 851 | -0.58% | 811,600 | 2128億1250万 | -2.16% | 14.24 | 1.24 |
| 09/10 | 855 | 856 | 846 | 856 | +0.44% | 542,800 | 2140億6250万 | -1.92% | 14.33 | 1.25 |
| 09/09 | 849 | 853 | 839 | 853 | +2.4% | 526,400 | 2131億2500万 | -2.57% | 14.26 | 1.25 |
| 09/06 | 851 | 859 | 830 | 833 | -1.33% | 931,200 | 2081億2500万 | -5.18% | 13.93 | 1.22 |
| 09/05 | 846 | 858 | 841 | 844 | +0.6% | 702,800 | 2109億3750万 | -4.23% | 14.12 | 1.23 |
| 09/04 | 849 | 849 | 834 | 839 | -1.18% | 560,400 | 2096億8750万 | -5.12% | 14.03 | 1.22 |
| 09/03 | 836 | 854 | 836 | 849 | +2.11% | 632,800 | 2121億8750万 | -4.53% | 14.2 | 1.24 |
| 09/02 | 835 | 844 | 830 | 831 | -0.3% | 445,200 | 2078億1250万 | -7.02% | 13.91 | 1.21 |
| 08/30 | 849 | 851 | 833 | 834 | -1.62% | 557,200 | 2084億3750万 | -7.36% | 13.95 | 1.22 |
| 08/29 | 838 | 850 | 833 | 848 | +1.35% | 558,400 | 2118億7500万 | -6.46% | 14.18 | 1.24 |
| 08/28 | 848 | 848 | 830 | 836 | -1.76% | 798,400 | 2090億6250万 | -8.41% | 13.99 | 1.22 |
| 08/27 | 855 | 858 | 851 | 851 | -0.29% | 646,400 | 2128億1250万 | -7.57% | 14.24 | 1.24 |
| 08/26 | 880 | 885 | 853 | 854 | -4.21% | 1,050,400 | 2134億3750万 | -8% | 14.28 | 1.25 |
