PER
2013/07/22～2014/01/15
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 | 4/1, 株式分割 1→100 |
| 2014 |
| 01/15 | 250 | 250 | 250 | 250 | +0.04% | 700 | 10億3763万 | +2.92% | 6.49 | 1.16 |
| 01/14 | 250 | 253 | 250 | 250 | -1.22% | 1,100 | 10億3722万 | +2.88% | 6.48 | 1.16 |
| 01/10 | 245 | 255 | 245 | 253 | +1.77% | 2,300 | 10億5008万 | +4.59% | 6.56 | 1.18 |
| 01/09 | 249 | 249 | 249 | 249 | +1.51% | 100 | 10億3183万 | +2.77% | 6.45 | 1.15 |
| 01/08 | 245 | 245 | 245 | 245 | 0% | 500 | 10億1648万 | +1.24% | 6.35 | 1.14 |
| 01/07 | 245 | 245 | 245 | 245 | +2.08% | 1,100 | 10億1648万 | +1.24% | 6.35 | 1.14 |
| 01/06 | 251 | 251 | 240 | 240 | -5.88% | 1,100 | 9億9573万 | -0.83% | 6.22 | 1.11 |
| 2013 |
| 12/30 | 242 | 255 | 242 | 255 | +5.81% | 4,600 | 10億5796万 | +5.37% | 6.61 | 1.18 |
| 12/27 | 231 | 241 | 230 | 241 | +3.88% | 2,300 | 9億9988万 | -0.41% | 6.25 | 1.12 |
| 12/26 | 223 | 232 | 223 | 232 | +1.62% | 43,000 | 9億6254万 | -4.13% | 6.02 | 1.08 |
| 12/25 | 241 | 241 | 225 | 228 | -1% | 6,600 | 9億4719万 | -6.43% | 5.92 | 1.06 |
| 12/24 | 243 | 243 | 230 | 231 | +0.26% | 2,500 | 9億5673万 | -5.88% | 5.98 | 1.07 |
| 12/20 | 230 | 235 | 221 | 230 | -3.36% | 2,200 | 9億5424万 | -6.5% | 5.97 | 1.07 |
| 12/19 | 236 | 238 | 231 | 238 | -1.24% | 8,600 | 9億8743万 | -3.64% | 6.17 | 1.11 |
| 12/18 | 241 | 241 | 241 | 241 | -0.82% | 200 | 9億9988万 | -2.43% | 6.25 | 1.12 |
| 12/17 | 243 | 243 | 243 | 243 | +0.41% | 100 | 10億818万 | -1.62% | 6.3 | 1.13 |
| 12/16 | 245 | 245 | 242 | 242 | 0% | 1,200 | 10億403万 | -2.42% | 6.28 | 1.12 |
| 12/13 | 242 | 242 | 242 | 242 | -1.22% | 900 | 10億403万 | -2.81% | 6.28 | 1.12 |
| 12/12 | 242 | 245 | 242 | 245 | 0% | 600 | 10億1648万 | -1.61% | 6.35 | 1.14 |
| 12/11 | 245 | 245 | 245 | 245 | 0% | 200 | 10億1648万 | -1.61% | 6.35 | 1.14 |
| 12/10 | 245 | 245 | 245 | 245 | +2.08% | 100 | 10億1648万 | -2% | 6.35 | 1.14 |
| 12/09 | 253 | 253 | 240 | 240 | -3.58% | 500 | 9億9573万 | -4% | 6.22 | 1.11 |
| 12/06 | 249 | 249 | 249 | 249 | +1.18% | 300 | 10億3266万 | -0.84% | 6.46 | 1.16 |
| 12/05 | 246 | 246 | 246 | 246 | +1.65% | 200 | 10億2062万 | -1.99% | 6.38 | 1.14 |
| 12/04 | 242 | 242 | 242 | 242 | -3.2% | 100 | 10億403万 | -3.59% | 6.28 | 1.12 |
| 12/03 | 245 | 250 | 245 | 250 | +4.17% | 200 | 10億3722万 | -0.4% | 6.48 | 1.16 |
| 12/02 | 240 | 240 | 240 | 240 | -1.92% | 1,100 | 9億9573万 | -4.38% | 6.22 | 1.11 |
| 11/29 | 245 | 245 | 245 | 245 | 0% | 700 | 10億1523万 | -3.28% | 6.35 | 1.14 |
| 11/28 | 249 | 249 | 240 | 245 | +1.96% | 1,900 | 10億1523万 | -3.66% | 6.35 | 1.14 |
| 11/27 | 246 | 246 | 240 | 240 | -3.61% | 3,900 | 9億9573万 | -5.88% | 6.22 | 1.11 |
| 11/26 | 249 | 249 | 249 | 249 | -0.4% | 100 | 10億3307万 | -2.35% | 6.46 | 1.16 |
| 11/25 | 255 | 255 | 245 | 250 | +0.81% | 2,800 | 10億3722万 | -1.96% | 6.48 | 1.16 |
| 11/22 | 265 | 270 | 248 | 248 | -2.55% | 7,200 | 10億2892万 | -3.13% | 6.43 | 1.15 |
| 11/20 | 265 | 265 | 255 | 255 | -3.96% | 400 | 10億5589万 | -0.59% | 6.6 | 1.18 |
| 11/19 | 265 | 265 | 265 | 265 | +1.92% | 900 | 10億9945万 | +3.92% | 6.87 | 1.23 |
| 11/18 | 253 | 260 | 251 | 260 | +3.79% | 1,300 | 10億7871万 | +2.36% | 6.74 | 1.21 |
| 11/15 | 260 | 260 | 251 | 251 | 0% | 800 | 10億3929万 | -0.99% | 6.5 | 1.16 |
| 11/14 | 251 | 251 | 251 | 251 | +0.16% | 300 | 10億3929万 | -0.99% | 6.5 | 1.16 |
| 11/13 | 250 | 250 | 250 | 250 | +0.04% | 200 | 10億3763万 | -1.15% | 6.49 | 1.16 |
| 11/12 | 251 | 260 | 250 | 250 | -0.2% | 1,300 | 10億3722万 | -0.79% | 6.48 | 1.16 |
| 11/11 | 255 | 255 | 251 | 251 | -4.75% | 1,700 | 10億3929万 | -0.6% | 6.5 | 1.16 |
| 11/07 | 263 | 263 | 262 | 263 | +4.78% | 300 | 10億9116万 | +4.37% | 6.82 | 1.22 |
| 11/05 | 270 | 270 | 251 | 251 | +0.4% | 1,100 | 10億4137万 | 0% | 6.51 | 1.17 |
| 11/01 | 255 | 255 | 250 | 250 | -3.77% | 3,200 | 10億3722万 | -0.79% | 6.48 | 1.16 |
| 10/31 | 250 | 280 | 250 | 260 | +1.88% | 3,600 | 10億7788万 | +3.1% | 6.74 | 1.21 |
| 10/30 | 255 | 255 | 250 | 255 | -0.39% | 2,500 | 10億5796万 | +1.19% | 6.61 | 1.18 |
| 10/29 | 260 | 262 | 256 | 256 | +0.39% | 1,700 | 10億6211万 | +1.59% | 6.64 | 1.19 |
| 10/28 | 255 | 255 | 250 | 255 | +4.08% | 300 | 10億5796万 | +1.19% | 6.61 | 1.18 |
| 10/25 | 246 | 246 | 245 | 245 | -2% | 1,400 | 10億1648万 | -2.39% | 6.35 | 1.14 |
| 10/24 | 250 | 250 | 250 | 250 | -1.19% | 1,900 | 10億3722万 | -0.79% | 6.48 | 1.16 |
| 10/23 | 275 | 275 | 253 | 253 | -6.3% | 700 | 10億4967万 | +0.8% | 6.56 | 1.17 |
| 10/22 | 270 | 270 | 270 | 270 | 0% | 100 | 11億2020万 | +7.57% | 7 | 1.25 |
| 10/21 | 270 | 270 | 270 | 270 | 0% | 400 | 11億2020万 | +8% | 7 | 1.25 |
| 10/18 | 262 | 270 | 262 | 270 | +3.45% | 200 | 11億2020万 | +8.87% | 7 | 1.25 |
| 10/17 | 255 | 275 | 255 | 261 | +5.24% | 2,000 | 10億8286万 | +5.67% | 6.77 | 1.21 |
| 10/16 | 260 | 260 | 248 | 248 | -2.75% | 1,200 | 10億2892万 | +1.22% | 6.43 | 1.15 |
| 10/15 | 257 | 260 | 255 | 255 | 0% | 900 | 10億5796万 | +4.08% | 6.61 | 1.18 |
| 10/11 | 232 | 255 | 232 | 255 | +6.25% | 1,500 | 10億5796万 | +4.51% | 6.61 | 1.18 |
| 10/10 | 237 | 240 | 226 | 240 | +1.61% | 2,100 | 9億9573万 | -1.64% | 6.22 | 1.11 |
| 10/09 | 236 | 236 | 236 | 236 | -0.96% | 100 | 9億7997万 | -3.2% | 6.13 | 1.1 |
| 10/08 | 240 | 240 | 239 | 239 | -2.57% | 600 | 9億8951万 | -2.25% | 6.19 | 1.11 |
| 10/07 | 238 | 245 | 238 | 245 | +2.81% | 400 | 10億1565万 | +0.33% | 6.35 | 1.14 |
| 10/04 | 239 | 240 | 238 | 238 | -0.38% | 1,000 | 9億8785万 | -2.42% | 6.18 | 1.11 |
| 10/03 | 241 | 241 | 239 | 239 | -0.42% | 1,700 | 9億9158万 | -2.05% | 6.2 | 1.11 |
| 10/02 | 248 | 250 | 240 | 240 | -5.14% | 1,000 | 9億9573万 | -1.64% | 6.22 | 1.11 |
| 10/01 | 259 | 265 | 253 | 253 | +1.2% | 1,100 | 10億4967万 | +3.69% | 6.56 | 1.17 |
| 09/30 | 252 | 252 | 250 | 250 | -3.85% | 400 | 10億3722万 | +2.46% | 6.48 | 1.16 |
| 09/26 | 255 | 260 | 255 | 260 | +1.96% | 200 | 10億7871万 | +6.56% | 6.74 | 1.21 |
| 09/25 | 255 | 255 | 255 | 255 | 0% | 200 | 10億5796万 | +4.51% | 6.61 | 1.18 |
| 09/24 | 255 | 255 | 255 | 255 | +2% | 100 | 10億5796万 | +4.08% | 6.61 | 1.18 |
| 09/20 | 246 | 250 | 246 | 250 | -2.34% | 1,300 | 10億3722万 | +1.63% | 6.48 | 1.16 |
| 09/18 | 256 | 256 | 256 | 256 | +1.99% | 100 | 10億6211万 | +4.07% | 6.64 | 1.19 |
| 09/17 | 260 | 260 | 250 | 251 | -1.57% | 800 | 10億4137万 | +2.45% | 6.51 | 1.17 |
| 09/13 | 255 | 255 | 255 | 255 | +6.25% | 200 | 10億5796万 | +4.08% | 6.61 | 1.18 |
| 09/12 | 240 | 240 | 240 | 240 | 0% | 200 | 9億9573万 | -2.04% | 6.22 | 1.11 |
| 09/11 | 240 | 240 | 240 | 240 | 0% | 200 | 9億9573万 | -2.44% | 6.22 | 1.11 |
| 09/10 | 235 | 240 | 235 | 240 | +3% | 700 | 9億9573万 | -2.83% | 6.22 | 1.11 |
| 09/06 | 233 | 233 | 233 | 233 | 0% | 100 | 9億6669万 | -6.05% | 6.04 | 1.08 |
| 09/05 | 233 | 233 | 233 | 233 | +0.87% | 100 | 9億6669万 | -6.43% | 6.04 | 1.08 |
| 09/04 | 231 | 231 | 231 | 231 | -2.12% | 100 | 9億5839万 | -7.6% | 5.99 | 1.07 |
| 09/03 | 237 | 237 | 235 | 236 | +1.72% | 300 | 9億7914万 | -5.98% | 6.12 | 1.1 |
| 09/02 | 232 | 232 | 232 | 232 | -4.13% | 100 | 9億6254万 | -7.94% | 6.02 | 1.08 |
| 08/30 | 242 | 242 | 242 | 242 | 0% | 300 | 10億403万 | -4.35% | 6.28 | 1.12 |
| 08/29 | 242 | 242 | 242 | 242 | 0% | 400 | 10億403万 | -4.72% | 6.28 | 1.12 |
| 08/28 | 242 | 242 | 242 | 242 | +0.83% | 100 | 10億403万 | -4.35% | 6.28 | 1.12 |
| 08/27 | 240 | 240 | 240 | 240 | -2.04% | 200 | 9億9573万 | -5.14% | 6.22 | 1.11 |
| 08/23 | 245 | 245 | 245 | 245 | +1.45% | 200 | 10億1648万 | -3.16% | 6.35 | 1.14 |
| 08/22 | 242 | 242 | 242 | 242 | -0.08% | 300 | 10億195万 | -4.55% | 6.26 | 1.12 |
| 08/20 | 242 | 242 | 242 | 242 | -2.15% | 700 | 10億278万 | -4.47% | 6.27 | 1.12 |
| 08/16 | 247 | 247 | 247 | 247 | +2.92% | 100 | 10億2477万 | -2.76% | 6.41 | 1.15 |
| 08/15 | 250 | 250 | 240 | 240 | -7.51% | 1,400 | 9億9573万 | -5.51% | 6.22 | 1.11 |
| 08/13 | 250 | 260 | 250 | 260 | 0% | 700 | 10億7663万 | +2.17% | 6.73 | 1.2 |
| 08/08 | 260 | 260 | 260 | 260 | -7.16% | 300 | 10億7663万 | +2.17% | 6.73 | 1.2 |
| 08/05 | 270 | 280 | 270 | 280 | +3.52% | 500 | 11億5961万 | +10.47% | 7.25 | 1.3 |
| 08/02 | 257 | 270 | 257 | 270 | +11.11% | 2,200 | 11億2020万 | +7.57% | 7 | 1.25 |
| 08/01 | 243 | 243 | 243 | 243 | +0.29% | 100 | 10億818万 | -3.19% | 6.3 | 1.13 |
| 07/31 | 246 | 246 | 242 | 242 | -5.35% | 400 | 10億527万 | -3.47% | 6.28 | 1.13 |
| 07/26 | 256 | 256 | 256 | 256 | 0% | 6,100 | 10億6211万 | +1.59% | 6.64 | 1.19 |
| 07/23 | 255 | 256 | 255 | 256 | +0.39% | 400 | 10億6211万 | +1.59% | 6.64 | 1.19 |
| 07/22 | 260 | 260 | 255 | 255 | -3.77% | 600 | 10億5796万 | +1.19% | 6.61 | 1.18 |
