PER
2013/10/15～2014/03/27
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 |
| 03/27 | 312 | 312 | 312 | 312 | +7.59% | 100 | 12億9445万 | +12.64% | 8.09 | 1.45 |
| 03/26 | 288 | 290 | 288 | 290 | +0.69% | 1,900 | 12億318万 | +5.45% | 7.52 | 1.35 |
| 03/25 | 288 | 288 | 288 | 288 | 0% | 100 | 11億9488万 | +5.49% | 7.47 | 1.34 |
| 03/20 | 288 | 288 | 288 | 288 | +3.97% | 300 | 11億9488万 | +5.88% | 7.47 | 1.34 |
| 03/17 | 281 | 281 | 277 | 277 | 0% | 2,700 | 11億4924万 | +2.59% | 7.18 | 1.29 |
| 03/14 | 277 | 277 | 277 | 277 | 0% | 6,000 | 11億4924万 | +3.36% | 7.18 | 1.29 |
| 03/13 | 277 | 277 | 277 | 277 | -3.48% | 4,800 | 11億4924万 | +3.36% | 7.18 | 1.29 |
| 03/12 | 272 | 287 | 272 | 287 | +4.36% | 500 | 11億9073万 | +7.09% | 7.44 | 1.33 |
| 03/11 | 275 | 275 | 275 | 275 | +1.85% | 100 | 11億4094万 | +3% | 7.13 | 1.28 |
| 03/10 | 273 | 273 | 268 | 270 | -4.59% | 3,300 | 11億2020万 | +1.12% | 7 | 1.25 |
| 03/07 | 282 | 283 | 282 | 283 | +1.07% | 900 | 11億7413万 | +5.99% | 7.34 | 1.31 |
| 03/06 | 282 | 282 | 280 | 280 | +1.82% | 200 | 11億6169万 | +4.87% | 7.26 | 1.3 |
| 03/04 | 280 | 280 | 275 | 275 | +3% | 1,200 | 11億4094万 | +3% | 7.13 | 1.28 |
| 03/03 | 267 | 267 | 267 | 267 | -1.84% | 300 | 11億775万 | 0% | 6.92 | 1.24 |
| 02/28 | 272 | 272 | 272 | 272 | 0% | 3,900 | 11億2850万 | +1.87% | 7.05 | 1.26 |
| 02/27 | 277 | 277 | 272 | 272 | -1.81% | 400 | 11億2850万 | +2.26% | 7.05 | 1.26 |
| 02/26 | 277 | 277 | 277 | 277 | -5.14% | 1,200 | 11億4924万 | +4.14% | 7.18 | 1.29 |
| 02/25 | 292 | 292 | 292 | 292 | +5.49% | 1,600 | 12億1147万 | +10.19% | 7.57 | 1.36 |
| 02/24 | 302 | 302 | 274 | 277 | -6.8% | 12,500 | 11億4841万 | +4.85% | 7.18 | 1.29 |
| 02/21 | 270 | 297 | 270 | 297 | +14.23% | 3,600 | 12億3222万 | +12.93% | 7.7 | 1.38 |
| 02/20 | 261 | 275 | 260 | 260 | 0% | 2,100 | 10億7871万 | -0.38% | 6.74 | 1.21 |
| 02/19 | 253 | 260 | 253 | 260 | +0.66% | 4,000 | 10億7871万 | -0.38% | 6.74 | 1.21 |
| 02/18 | 258 | 258 | 258 | 258 | +1.29% | 100 | 10億7166万 | -0.65% | 6.7 | 1.2 |
| 02/14 | 260 | 264 | 255 | 255 | -1.92% | 7,900 | 10億5796万 | -1.92% | 6.61 | 1.18 |
| 02/13 | 258 | 260 | 258 | 260 | +0.78% | 1,800 | 10億7871万 | 0% | 6.74 | 1.21 |
| 02/12 | 258 | 258 | 258 | 258 | +4.03% | 100 | 10億7041万 | -0.39% | 6.69 | 1.2 |
| 02/10 | 248 | 248 | 248 | 248 | +0.4% | 200 | 10億2892万 | -4.25% | 6.43 | 1.15 |
| 02/06 | 242 | 247 | 240 | 247 | +2.07% | 1,400 | 10億2477万 | -4.26% | 6.41 | 1.15 |
| 02/05 | 245 | 245 | 242 | 242 | -1.22% | 300 | 10億403万 | -6.2% | 6.28 | 1.12 |
| 02/04 | 246 | 250 | 241 | 245 | -4.3% | 2,600 | 10億1648万 | -4.67% | 6.35 | 1.14 |
| 02/03 | 260 | 260 | 255 | 256 | -8.57% | 7,800 | 10億6211万 | -0.39% | 6.64 | 1.19 |
| 01/31 | 280 | 280 | 280 | 280 | 0% | 100 | 11億6169万 | +9.38% | 7.26 | 1.3 |
| 01/30 | 270 | 280 | 270 | 280 | +3.7% | 200 | 11億6169万 | +10.24% | 7.26 | 1.3 |
| 01/29 | 270 | 270 | 270 | 270 | +0.07% | 2,700 | 11億2020万 | +7.14% | 7 | 1.25 |
| 01/28 | 268 | 270 | 263 | 270 | -1.03% | 900 | 11億1937万 | +7.49% | 7 | 1.25 |
| 01/27 | 282 | 283 | 273 | 273 | -1.94% | 2,800 | 11億3099万 | +9.04% | 7.07 | 1.27 |
| 01/24 | 275 | 278 | 270 | 278 | +0.47% | 6,100 | 11億5339万 | +11.65% | 7.21 | 1.29 |
| 01/23 | 265 | 277 | 265 | 277 | +6.42% | 2,300 | 11億4800万 | +11.57% | 7.18 | 1.28 |
| 01/22 | 260 | 260 | 260 | 260 | -0.04% | 6,900 | 10億7871万 | +5.69% | 6.74 | 1.21 |
| 01/21 | 260 | 260 | 260 | 260 | 0% | 500 | 10億7912万 | +5.73% | 6.75 | 1.21 |
| 01/20 | 260 | 260 | 259 | 260 | -2.95% | 2,600 | 10億7912万 | +6.16% | 6.75 | 1.21 |
| 01/17 | 270 | 270 | 260 | 268 | +1.13% | 1,700 | 11億1190万 | +9.84% | 6.95 | 1.24 |
| 01/16 | 251 | 265 | 251 | 265 | +5.96% | 2,800 | 10億9945万 | +8.61% | 6.87 | 1.23 |
| 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 |
