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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,075 | 1,091 | 1,068 | 1,089 | +1.04% | 1,342,800 | 2613億 | -3.74% | 18.02 | 1.57 |
| 03/28 | 1,045 | 1,081 | 1,041 | 1,078 | +3.23% | 1,172,000 | 2586億 | -4.98% | 17.84 | 1.56 |
| 03/27 | 1,036 | 1,056 | 1,034 | 1,044 | -4.46% | 1,698,800 | 2505億 | -8.2% | 17.28 | 1.51 |
| 03/26 | 1,074 | 1,096 | 1,074 | 1,093 | +2.1% | 890,000 | 2622億 | -4.25% | 18.08 | 1.58 |
| 03/25 | 1,081 | 1,098 | 1,066 | 1,070 | -2.17% | 1,039,600 | 2568億 | -6.39% | 17.71 | 1.55 |
| 03/24 | 1,101 | 1,116 | 1,089 | 1,094 | -1.35% | 1,182,800 | 2625億 | -4.39% | 18.11 | 1.58 |
| 03/20 | 1,151 | 1,159 | 1,109 | 1,109 | -2.85% | 955,600 | 2661億 | -3.08% | 18.35 | 1.6 |
| 03/19 | 1,143 | 1,158 | 1,134 | 1,141 | +0.44% | 790,400 | 2739億 | -0.33% | 18.89 | 1.65 |
| 03/18 | 1,129 | 1,148 | 1,126 | 1,136 | +2.25% | 484,800 | 2727億 | -0.85% | 18.81 | 1.64 |
| 03/17 | 1,105 | 1,123 | 1,105 | 1,111 | -0.89% | 461,600 | 2667億 | -2.95% | 18.4 | 1.61 |
| 03/14 | 1,128 | 1,135 | 1,114 | 1,121 | -2.07% | 748,800 | 2691億 | -2.07% | 18.56 | 1.62 |
| 03/13 | 1,143 | 1,156 | 1,138 | 1,145 | -0.33% | 564,800 | 2748億 | +0.17% | 18.95 | 1.65 |
| 03/12 | 1,158 | 1,163 | 1,144 | 1,149 | -2.23% | 405,600 | 2757億 | +0.77% | 19.02 | 1.66 |
| 03/11 | 1,164 | 1,178 | 1,158 | 1,175 | +0.97% | 453,200 | 2820億 | +3.34% | 19.45 | 1.7 |
| 03/10 | 1,154 | 1,165 | 1,149 | 1,164 | +0.32% | 660,400 | 2793億 | +2.53% | 19.26 | 1.68 |
| 03/07 | 1,149 | 1,161 | 1,140 | 1,160 | +1.53% | 502,400 | 2784億 | +2.56% | 19.2 | 1.68 |
| 03/06 | 1,134 | 1,149 | 1,126 | 1,143 | +0.88% | 580,400 | 2742億 | +1.47% | 18.91 | 1.65 |
| 03/05 | 1,154 | 1,159 | 1,124 | 1,133 | +0.11% | 802,000 | 2718億 | +0.94% | 18.75 | 1.64 |
| 03/04 | 1,136 | 1,146 | 1,125 | 1,131 | -0.55% | 795,200 | 2715億 | +1.19% | 18.73 | 1.63 |
| 03/03 | 1,164 | 1,170 | 1,128 | 1,138 | -3.5% | 1,089,600 | 2730億 | +2.02% | 18.83 | 1.64 |
| 02/28 | 1,195 | 1,200 | 1,170 | 1,179 | -0.11% | 1,293,200 | 2829億 | +5.91% | 19.51 | 1.7 |
| 02/27 | 1,170 | 1,203 | 1,164 | 1,180 | +2.16% | 1,524,800 | 2832億 | +6.5% | 19.53 | 1.7 |
| 02/26 | 1,148 | 1,163 | 1,134 | 1,155 | -0.43% | 788,000 | 2772億 | +4.62% | 19.12 | 1.67 |
| 02/25 | 1,175 | 1,188 | 1,153 | 1,160 | -1.69% | 1,090,800 | 2784億 | +5.17% | 19.2 | 1.68 |
| 02/24 | 1,175 | 1,191 | 1,163 | 1,180 | +0.85% | 780,400 | 2832億 | +7.27% | 19.53 | 1.7 |
| 02/21 | 1,158 | 1,174 | 1,150 | 1,170 | +1.85% | 928,800 | 2808億 | +6.85% | 19.37 | 1.69 |
| 02/20 | 1,153 | 1,158 | 1,130 | 1,149 | -0.33% | 605,600 | 2757億 | +5.29% | 19.02 | 1.66 |
| 02/19 | 1,140 | 1,155 | 1,126 | 1,153 | +1.1% | 601,600 | 2766億 | +5.93% | 19.08 | 1.67 |
| 02/18 | 1,106 | 1,141 | 1,104 | 1,140 | +4.59% | 749,600 | 2736億 | +5.17% | 18.87 | 1.65 |
| 02/17 | 1,091 | 1,103 | 1,085 | 1,090 | -0.8% | 581,200 | 2616億 | +1.02% | 18.04 | 1.57 |
| 02/14 | 1,119 | 1,128 | 1,090 | 1,099 | -2.66% | 912,800 | 2637億 | +1.92% | 18.19 | 1.59 |
| 02/13 | 1,151 | 1,154 | 1,119 | 1,129 | -2.17% | 842,400 | 2709億 | +4.81% | 18.68 | 1.63 |
| 02/12 | 1,128 | 1,165 | 1,128 | 1,154 | +2.33% | 1,367,200 | 2769億 | +7.43% | 19.1 | 1.67 |
| 02/10 | 1,113 | 1,129 | 1,099 | 1,128 | +2.85% | 1,084,800 | 2706億 | +5.37% | 18.66 | 1.63 |
| 02/07 | 1,090 | 1,098 | 1,083 | 1,096 | +1.5% | 653,200 | 2631億 | +2.65% | 18.15 | 1.58 |
| 02/06 | 1,086 | 1,096 | 1,075 | 1,080 | +0.7% | 707,200 | 2592億 | +1.22% | 17.88 | 1.56 |
| 02/05 | 1,080 | 1,093 | 1,055 | 1,073 | +0.7% | 1,143,600 | 2574億 | +0.61% | 17.75 | 1.55 |
| 02/04 | 1,085 | 1,093 | 1,055 | 1,065 | -4.91% | 1,422,400 | 2556億 | +0.09% | 17.63 | 1.54 |
| 02/03 | 1,093 | 1,129 | 1,093 | 1,120 | +5.41% | 2,273,600 | 2688億 | +5.46% | 18.54 | 1.62 |
| 01/31 | 1,050 | 1,073 | 1,046 | 1,063 | +2.53% | 824,800 | 2550億 | +0.33% | 17.59 | 1.54 |
| 01/30 | 1,036 | 1,044 | 1,029 | 1,036 | -2.59% | 650,800 | 2487億 | -1.96% | 17.15 | 1.5 |
| 01/29 | 1,043 | 1,064 | 1,040 | 1,064 | +3.4% | 689,200 | 2553億 | +0.73% | 17.61 | 1.54 |
| 01/28 | 1,041 | 1,058 | 1,024 | 1,029 | -2.37% | 1,216,000 | 2469億 | -2.4% | 17.03 | 1.49 |
| 01/27 | 1,046 | 1,059 | 1,039 | 1,054 | -1.86% | 1,737,200 | 2529億 | +0.17% | 17.44 | 1.52 |
| 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 |
