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 |
|---|
| 2014 |
| 03/31 | 1,055 | 1,055 | 1,030 | 1,040 | -1.42% | 10,500 | 109億2000万 | -3.7% | 18.14 | 1.28 |
| 03/28 | 1,033 | 1,057 | 1,017 | 1,055 | +3.74% | 19,700 | 110億7750万 | -2.41% | 18.4 | 1.29 |
| 03/27 | 1,001 | 1,034 | 1,001 | 1,017 | -2.77% | 35,700 | 106億7850万 | -5.83% | 17.74 | 1.25 |
| 03/26 | 1,048 | 1,049 | 1,039 | 1,046 | -0.48% | 105,200 | 109億8300万 | -3.33% | 18.24 | 1.28 |
| 03/25 | 1,064 | 1,072 | 1,031 | 1,051 | -1.59% | 25,200 | 110億3550万 | -2.87% | 18.33 | 1.29 |
| 03/24 | 1,056 | 1,082 | 1,056 | 1,068 | +1.23% | 18,600 | 112億1400万 | -1.29% | 18.63 | 1.31 |
| 03/20 | 1,053 | 1,063 | 1,049 | 1,055 | -0.38% | 10,500 | 110億7750万 | -2.41% | 18.4 | 1.29 |
| 03/19 | 1,065 | 1,079 | 1,053 | 1,059 | +0.67% | 20,200 | 111億1950万 | -2.04% | 18.47 | 1.3 |
| 03/18 | 1,058 | 1,066 | 1,041 | 1,052 | -0.09% | 14,400 | 110億4600万 | -2.68% | 18.35 | 1.29 |
| 03/17 | 1,081 | 1,085 | 1,034 | 1,053 | -2.32% | 22,900 | 110億5650万 | -2.68% | 18.37 | 1.29 |
| 03/14 | 1,100 | 1,112 | 1,068 | 1,078 | -3.23% | 27,200 | 113億1900万 | -0.19% | 18.8 | 1.32 |
| 03/13 | 1,133 | 1,135 | 1,112 | 1,114 | -1.5% | 13,800 | 116億9700万 | +3.34% | 19.43 | 1.37 |
| 03/12 | 1,126 | 1,148 | 1,124 | 1,131 | +0.18% | 14,900 | 118億7550万 | +5.41% | 19.73 | 1.39 |
| 03/11 | 1,149 | 1,149 | 1,125 | 1,129 | -1.66% | 15,200 | 118億5450万 | +5.71% | 19.69 | 1.38 |
| 03/10 | 1,110 | 1,149 | 1,110 | 1,148 | +3.61% | 34,000 | 120億5400万 | +7.89% | 20.02 | 1.41 |
| 03/07 | 1,107 | 1,110 | 1,100 | 1,108 | +0.18% | 14,100 | 116億3400万 | +4.33% | 19.33 | 1.36 |
| 03/06 | 1,105 | 1,106 | 1,091 | 1,106 | +0.09% | 9,900 | 116億1300万 | +4.24% | 19.29 | 1.36 |
| 03/05 | 1,107 | 1,110 | 1,087 | 1,105 | -0.18% | 12,000 | 116億250万 | +4.25% | 19.27 | 1.36 |
| 03/04 | 1,072 | 1,110 | 1,065 | 1,107 | +2.69% | 20,000 | 116億2350万 | +4.63% | 19.31 | 1.36 |
| 03/03 | 1,068 | 1,090 | 1,062 | 1,078 | +0.65% | 19,700 | 113億1900万 | +1.99% | 18.8 | 1.32 |
| 02/28 | 1,085 | 1,085 | 1,068 | 1,071 | -1.29% | 6,500 | 112億4550万 | +1.13% | 18.68 | 1.31 |
| 02/27 | 1,087 | 1,087 | 1,060 | 1,085 | -0.18% | 11,500 | 113億9250万 | +2.36% | 18.92 | 1.33 |
| 02/26 | 1,081 | 1,090 | 1,076 | 1,087 | +0.18% | 10,700 | 114億1350万 | +2.45% | 18.96 | 1.33 |
| 02/25 | 1,066 | 1,085 | 1,066 | 1,085 | +1.78% | 9,400 | 113億9250万 | +2.17% | 18.92 | 1.33 |
| 02/24 | 1,075 | 1,080 | 1,060 | 1,066 | -0.09% | 10,500 | 111億9300万 | +0.38% | 18.59 | 1.31 |
| 02/21 | 1,060 | 1,069 | 1,055 | 1,067 | +2.5% | 11,100 | 112億350万 | +0.38% | 18.61 | 1.31 |
| 02/20 | 1,060 | 1,060 | 1,040 | 1,041 | -1.79% | 9,700 | 109億3050万 | -1.98% | 18.16 | 1.28 |
| 02/19 | 1,049 | 1,063 | 1,046 | 1,060 | +1.53% | 5,700 | 111億3000万 | -0.09% | 18.49 | 1.3 |
| 02/18 | 1,032 | 1,056 | 1,032 | 1,044 | -0.19% | 6,000 | 109億6200万 | -1.42% | 18.21 | 1.28 |
| 02/17 | 1,050 | 1,062 | 1,032 | 1,046 | -0.66% | 10,300 | 109億8300万 | -1.13% | 18.24 | 1.28 |
| 02/14 | 1,060 | 1,067 | 1,037 | 1,053 | +0.1% | 13,700 | 110億5650万 | -0.38% | 18.37 | 1.29 |
| 02/13 | 1,070 | 1,070 | 1,052 | 1,052 | -1.22% | 13,400 | 110億4600万 | -0.38% | 18.35 | 1.29 |
| 02/12 | 1,064 | 1,070 | 1,053 | 1,065 | 0% | 9,800 | 111億8250万 | +0.95% | 18.58 | 1.31 |
| 02/10 | 1,035 | 1,074 | 1,031 | 1,065 | +4.62% | 23,300 | 111億8250万 | +0.95% | 18.58 | 1.31 |
| 02/07 | 1,028 | 1,028 | 1,000 | 1,018 | +0.79% | 13,700 | 106億8900万 | -3.32% | 17.76 | 1.25 |
| 02/06 | 1,012 | 1,020 | 995 | 1,010 | +0.9% | 14,400 | 106億500万 | -3.9% | 17.62 | 1.24 |
| 02/05 | 997 | 1,013 | 995 | 1,001 | +0.91% | 15,400 | 105億1050万 | -4.58% | 17.46 | 1.23 |
| 02/04 | 985 | 1,001 | 952 | 992 | -5.07% | 56,200 | 104億1600万 | -5.25% | 17.3 | 1.22 |
| 02/03 | 1,045 | 1,070 | 1,023 | 1,045 | -3.51% | 25,200 | 109億7250万 | 0% | 18.23 | 1.28 |
| 01/31 | 1,082 | 1,100 | 1,071 | 1,083 | -0.09% | 17,600 | 113億7150万 | +4.03% | 18.89 | 1.33 |
| 01/30 | 1,082 | 1,100 | 1,080 | 1,084 | -0.64% | 17,600 | 113億8200万 | +4.73% | 18.91 | 1.33 |
| 01/29 | 1,066 | 1,102 | 1,066 | 1,091 | +2.54% | 18,100 | 114億5550万 | +6.13% | 19.03 | 1.34 |
| 01/28 | 1,081 | 1,093 | 1,062 | 1,064 | -1.66% | 21,600 | 111億7200万 | +4.21% | 18.56 | 1.3 |
| 01/27 | 1,080 | 1,089 | 1,060 | 1,082 | -2.43% | 20,900 | 113億6100万 | +6.6% | 18.87 | 1.33 |
| 01/24 | 1,120 | 1,120 | 1,101 | 1,109 | -0.54% | 21,000 | 116億4450万 | +10.02% | 19.34 | 1.36 |
| 01/23 | 1,115 | 1,125 | 1,104 | 1,115 | +0.54% | 26,300 | 117億750万 | +11.5% | 19.45 | 1.37 |
| 01/22 | 1,087 | 1,112 | 1,080 | 1,109 | +1.56% | 22,600 | 116億4450万 | +11.91% | 19.34 | 1.36 |
| 01/21 | 1,093 | 1,097 | 1,085 | 1,092 | -0.09% | 16,300 | 114億6600万 | +11.09% | 19.05 | 1.34 |
| 01/20 | 1,097 | 1,115 | 1,090 | 1,093 | +0.64% | 24,900 | 114億7650万 | +12.1% | 19.06 | 1.34 |
| 01/17 | 1,061 | 1,087 | 1,061 | 1,086 | +3.04% | 26,400 | 114億300万 | +12.19% | 18.94 | 1.33 |
| 01/16 | 1,038 | 1,063 | 1,035 | 1,054 | +2.93% | 35,900 | 110億6700万 | +9.68% | 18.38 | 1.29 |
| 01/15 | 1,017 | 1,030 | 1,008 | 1,024 | +1.69% | 19,300 | 107億5200万 | +7.23% | 17.86 | 1.26 |
| 01/14 | 1,008 | 1,013 | 1,001 | 1,007 | -0.3% | 19,300 | 105億7350万 | +5.89% | 17.56 | 1.23 |
| 01/10 | 1,029 | 1,029 | 1,010 | 1,010 | -1.75% | 18,600 | 106億500万 | +6.65% | 17.62 | 1.24 |
| 01/09 | 1,027 | 1,028 | 1,015 | 1,028 | +0.39% | 19,300 | 107億9400万 | +9.13% | 17.93 | 1.26 |
| 01/08 | 1,016 | 1,027 | 1,008 | 1,024 | -1.06% | 34,800 | 107億5200万 | +9.28% | 17.86 | 1.26 |
| 01/07 | 1,049 | 1,049 | 1,035 | 1,035 | -0.96% | 24,200 | 108億6750万 | +11.17% | 18.05 | 1.27 |
| 01/06 | 1,045 | 1,048 | 1,030 | 1,045 | +3.06% | 48,400 | 109億7250万 | +12.97% | 18.23 | 1.28 |
| 2013 |
| 12/30 | 1,021 | 1,024 | 990 | 1,014 | +3.26% | 53,800 | 106億4700万 | +10.34% | 17.69 | 1.24 |
| 12/27 | 973 | 990 | 967 | 982 | +1.87% | 36,500 | 103億1100万 | +7.44% | 17.13 | 1.2 |
| 12/26 | 962 | 964 | 952 | 964 | +1.69% | 35,300 | 101億2200万 | +5.93% | 16.81 | 1.18 |
| 12/25 | 949 | 949 | 940 | 948 | +0.32% | 28,900 | 99億5400万 | +4.52% | 16.54 | 1.16 |
| 12/24 | 936 | 947 | 932 | 945 | +0.96% | 37,600 | 99億2250万 | +4.54% | 16.48 | 1.16 |
| 12/20 | 935 | 944 | 930 | 936 | +0.65% | 26,100 | 98億2800万 | +3.77% | 16.33 | 1.15 |
| 12/19 | 920 | 943 | 920 | 930 | +1.42% | 32,500 | 97億6500万 | +3.33% | 16.22 | 1.14 |
| 12/18 | 911 | 920 | 911 | 917 | +0.66% | 14,700 | 96億2850万 | +2.12% | 15.99 | 1.12 |
| 12/17 | 910 | 920 | 902 | 911 | +0.11% | 16,200 | 95億6550万 | +1.67% | 15.89 | 1.12 |
| 12/16 | 907 | 916 | 907 | 910 | +0.44% | 17,500 | 95億5500万 | +1.68% | 15.87 | 1.12 |
| 12/13 | 903 | 909 | 903 | 906 | +0.22% | 16,400 | 95億1300万 | +1.46% | 15.8 | 1.11 |
| 12/12 | 904 | 909 | 904 | 904 | 0% | 7,200 | 94億9200万 | +1.46% | 15.77 | 1.11 |
| 12/11 | 904 | 910 | 901 | 904 | +0.22% | 8,800 | 94億9200万 | +1.57% | 15.77 | 1.11 |
| 12/10 | 905 | 914 | 902 | 902 | 0% | 7,800 | 94億7100万 | +1.58% | 15.73 | 1.11 |
| 12/09 | 912 | 912 | 900 | 902 | -0.22% | 17,100 | 94億7100万 | +1.81% | 15.73 | 1.11 |
| 12/06 | 910 | 910 | 901 | 904 | -0.88% | 10,300 | 94億9200万 | +2.15% | 15.77 | 1.11 |
| 12/05 | 915 | 920 | 912 | 912 | 0% | 13,600 | 95億7600万 | +3.17% | 15.91 | 1.12 |
| 12/04 | 919 | 925 | 912 | 912 | -1.51% | 21,700 | 95億7600万 | +3.4% | 15.91 | 1.12 |
| 12/03 | 930 | 980 | 915 | 926 | +2.89% | 100,200 | 97億2300万 | +5.23% | 16.15 | 1.14 |
| 12/02 | 890 | 900 | 890 | 900 | +1.12% | 25,300 | 94億5000万 | +2.51% | 15.7 | 1.1 |
| 11/29 | 891 | 896 | 890 | 890 | -0.11% | 6,400 | 93億4500万 | +1.6% | 15.52 | 1.09 |
| 11/28 | 892 | 894 | 890 | 891 | +0.11% | 12,700 | 93億5550万 | +1.83% | 15.54 | 1.09 |
| 11/27 | 890 | 892 | 882 | 890 | -0.11% | 7,300 | 93億4500万 | +1.83% | 15.52 | 1.09 |
| 11/26 | 884 | 891 | 884 | 891 | +0.34% | 14,000 | 93億5550万 | +2.06% | 15.54 | 1.09 |
| 11/25 | 884 | 888 | 881 | 888 | +0.57% | 5,000 | 93億2400万 | +1.95% | 15.49 | 1.09 |
| 11/22 | 878 | 889 | 877 | 883 | -0.23% | 8,800 | 92億7150万 | +1.49% | 15.4 | 1.08 |
| 11/21 | 886 | 891 | 869 | 885 | -0.11% | 20,800 | 92億9250万 | +1.84% | 15.44 | 1.09 |
| 11/20 | 869 | 890 | 865 | 886 | +1.03% | 21,600 | 93億300万 | +2.19% | 15.45 | 1.09 |
| 11/19 | 881 | 886 | 860 | 877 | -0.9% | 16,800 | 92億850万 | +1.27% | 15.3 | 1.08 |
| 11/18 | 888 | 888 | 881 | 885 | 0% | 6,000 | 92億9250万 | +2.31% | 15.44 | 1.09 |
| 11/15 | 887 | 887 | 881 | 885 | +0.23% | 10,500 | 92億9250万 | +2.43% | 15.44 | 1.09 |
| 11/14 | 880 | 887 | 878 | 883 | +0.57% | 5,300 | 92億7150万 | +2.44% | 15.4 | 1.08 |
| 11/13 | 870 | 887 | 870 | 878 | +0.92% | 16,100 | 92億1900万 | +2.09% | 15.31 | 1.08 |
| 11/12 | 869 | 873 | 865 | 870 | +0.23% | 5,700 | 91億3500万 | +1.28% | 15.17 | 1.07 |
| 11/11 | 868 | 870 | 864 | 868 | +0.46% | 7,700 | 91億1400万 | +1.17% | 15.14 | 1.06 |
| 11/08 | 859 | 867 | 859 | 864 | +0.12% | 4,800 | 90億7200万 | +0.82% | 15.07 | 1.06 |
| 11/07 | 860 | 865 | 860 | 863 | 0% | 5,000 | 90億6150万 | +0.7% | 15.05 | 1.06 |
| 11/06 | 863 | 868 | 857 | 863 | 0% | 7,400 | 90億6150万 | +0.82% | 15.05 | 1.06 |
| 11/05 | 865 | 867 | 857 | 863 | -0.23% | 9,400 | 90億6150万 | +0.82% | 15.05 | 1.06 |
| 11/01 | 880 | 880 | 865 | 865 | -0.69% | 7,900 | 90億8250万 | +1.05% | 15.09 | 1.06 |
| 10/31 | 888 | 895 | 865 | 871 | -1.25% | 20,000 | 91億4550万 | +1.87% | 15.19 | 1.07 |
| 10/30 | 865 | 882 | 855 | 882 | +2.8% | 21,800 | 92億6100万 | +3.28% | 15.38 | 1.08 |
