PER
2013/10/28～2014/03/31
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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 805 | 805 | 775 | 800 | -0.62% | 5,800 | 40億8320万 | -4.88% | 7.92 | 1.14 |
| 03/28 | 820 | 820 | 805 | 805 | 0% | 1,000 | 41億872万 | -4.62% | 7.97 | 1.14 |
| 03/27 | 805 | 815 | 805 | 805 | -3.01% | 7,800 | 41億872万 | -4.85% | 7.97 | 1.14 |
| 03/26 | 850 | 850 | 830 | 830 | -2.35% | 4,000 | 42億3632万 | -2.24% | 8.22 | 1.18 |
| 03/25 | 825 | 850 | 825 | 850 | +2.41% | 5,200 | 43億3840万 | 0% | 8.42 | 1.21 |
| 03/24 | 825 | 845 | 825 | 830 | -1.78% | 2,600 | 42億3632万 | -2.35% | 8.22 | 1.18 |
| 03/20 | 830 | 850 | 830 | 845 | +1.2% | 4,400 | 43億1288万 | -0.71% | 8.37 | 1.2 |
| 03/19 | 845 | 845 | 835 | 835 | -0.6% | 600 | 42億6184万 | -2% | 8.27 | 1.18 |
| 03/18 | 830 | 840 | 830 | 840 | +1.82% | 1,400 | 42億8736万 | -1.64% | 8.32 | 1.19 |
| 03/17 | 840 | 855 | 825 | 825 | -1.2% | 7,200 | 42億1080万 | -3.28% | 8.17 | 1.17 |
| 03/14 | 850 | 850 | 835 | 835 | -1.76% | 1,600 | 42億6184万 | -2.11% | 8.27 | 1.18 |
| 03/12 | 850 | 850 | 850 | 850 | 0% | 600 | 43億3840万 | -0.23% | 8.42 | 1.21 |
| 03/11 | 845 | 850 | 845 | 850 | +1.19% | 400 | 43億3840万 | -0.23% | 8.42 | 1.21 |
| 03/10 | 850 | 860 | 840 | 840 | -0.59% | 6,800 | 42億8736万 | -1.41% | 8.32 | 1.19 |
| 03/07 | 840 | 845 | 840 | 845 | +0.6% | 600 | 43億1288万 | -1.05% | 8.37 | 1.2 |
| 03/06 | 845 | 850 | 840 | 840 | -0.59% | 1,200 | 42億8736万 | -1.75% | 8.32 | 1.19 |
| 03/05 | 870 | 870 | 830 | 845 | -1.74% | 5,800 | 43億1288万 | -1.29% | 8.37 | 1.2 |
| 03/04 | 860 | 860 | 850 | 860 | +1.18% | 800 | 43億8944万 | +0.35% | 8.52 | 1.22 |
| 03/03 | 870 | 870 | 850 | 850 | -2.3% | 2,800 | 43億3840万 | -0.82% | 8.42 | 1.21 |
| 02/28 | 870 | 870 | 870 | 870 | 0% | 1,200 | 44億4048万 | +1.4% | 8.62 | 1.23 |
| 02/27 | 865 | 870 | 850 | 870 | +0.58% | 3,200 | 44億4048万 | +1.52% | 8.62 | 1.23 |
| 02/26 | 865 | 865 | 855 | 865 | +1.76% | 1,200 | 44億1496万 | +0.93% | 8.57 | 1.23 |
| 02/25 | 850 | 850 | 850 | 850 | 0% | 400 | 43億3840万 | -0.82% | 8.42 | 1.21 |
| 02/24 | 850 | 865 | 850 | 850 | 0% | 2,600 | 43億3840万 | -0.93% | 8.42 | 1.21 |
| 02/21 | 875 | 875 | 850 | 850 | -1.73% | 1,600 | 43億3840万 | -0.93% | 8.42 | 1.21 |
| 02/20 | 855 | 865 | 845 | 865 | +0.58% | 3,400 | 44億1496万 | +0.7% | 8.57 | 1.23 |
| 02/19 | 865 | 865 | 860 | 860 | -1.71% | 600 | 43億8944万 | +0.12% | 8.52 | 1.22 |
| 02/18 | 835 | 875 | 835 | 875 | +2.34% | 2,400 | 44億6600万 | +1.86% | 8.67 | 1.24 |
| 02/17 | 855 | 855 | 855 | 855 | 0% | 1,400 | 43億6392万 | -0.47% | 8.47 | 1.21 |
| 02/14 | 845 | 855 | 840 | 855 | 0% | 1,400 | 43億6392万 | -0.58% | 8.47 | 1.21 |
| 02/13 | 845 | 855 | 825 | 855 | -1.72% | 3,600 | 43億6392万 | -0.58% | 8.47 | 1.21 |
| 02/12 | 875 | 875 | 855 | 870 | -0.57% | 3,000 | 44億4048万 | +1.28% | 8.62 | 1.23 |
| 02/10 | 850 | 880 | 850 | 875 | +5.42% | 2,800 | 44億6600万 | +1.98% | 8.67 | 1.24 |
| 02/07 | 825 | 840 | 825 | 830 | +1.22% | 800 | 42億3632万 | -3.04% | 8.22 | 1.18 |
| 02/06 | 820 | 825 | 820 | 820 | +0.61% | 1,200 | 41億8528万 | -4.09% | 8.12 | 1.16 |
| 02/05 | 840 | 845 | 815 | 815 | -2.98% | 1,600 | 41億5976万 | -4.57% | 8.07 | 1.16 |
| 02/04 | 840 | 840 | 810 | 840 | -1.18% | 6,400 | 42億8736万 | -1.52% | 8.32 | 1.19 |
| 02/03 | 865 | 865 | 850 | 850 | -3.95% | 2,800 | 43億3840万 | -0.23% | 8.42 | 1.21 |
| 01/31 | 875 | 885 | 875 | 885 | +1.72% | 800 | 45億1704万 | +4% | 8.77 | 1.26 |
| 01/30 | 875 | 875 | 870 | 870 | 0% | 600 | 44億4048万 | +2.47% | 8.62 | 1.23 |
| 01/29 | 875 | 890 | 870 | 870 | -0.57% | 3,000 | 44億4048万 | +2.47% | 8.62 | 1.23 |
| 01/28 | 850 | 875 | 850 | 875 | +2.94% | 2,400 | 44億6600万 | +2.82% | 8.67 | 1.24 |
| 01/27 | 865 | 865 | 850 | 850 | -2.3% | 2,600 | 43億3840万 | -0.23% | 8.42 | 1.21 |
| 01/24 | 865 | 870 | 850 | 870 | +1.16% | 6,800 | 44億4048万 | +1.87% | 8.62 | 1.23 |
| 01/23 | 860 | 865 | 860 | 860 | -0.58% | 1,600 | 43億8944万 | +0.58% | 8.52 | 1.22 |
| 01/22 | 870 | 870 | 865 | 865 | -0.57% | 1,600 | 44億1496万 | +0.93% | 8.57 | 1.23 |
| 01/21 | 865 | 870 | 865 | 870 | +1.16% | 4,200 | 44億4048万 | +1.28% | 8.62 | 1.23 |
| 01/20 | 865 | 870 | 850 | 860 | -0.58% | 19,000 | 43億8944万 | 0% | 8.52 | 1.22 |
| 01/17 | 865 | 865 | 865 | 865 | 0% | 1,600 | 44億1496万 | +0.35% | 8.57 | 1.23 |
| 01/16 | 865 | 875 | 865 | 865 | 0% | 2,400 | 44億1496万 | +0.12% | 8.57 | 1.23 |
| 01/15 | 870 | 870 | 865 | 865 | 0% | 2,800 | 44億1496万 | -0.12% | 8.57 | 1.23 |
| 01/14 | 875 | 875 | 865 | 865 | -1.14% | 2,800 | 44億1496万 | -0.23% | 8.57 | 1.23 |
| 01/10 | 855 | 875 | 855 | 875 | +0.57% | 5,000 | 44億6600万 | +0.69% | 8.67 | 1.24 |
| 01/09 | 855 | 870 | 855 | 870 | +1.75% | 4,600 | 44億4048万 | 0% | 8.62 | 1.23 |
| 01/08 | 840 | 855 | 840 | 855 | +1.79% | 3,800 | 43億6392万 | -1.84% | 8.47 | 1.21 |
| 01/07 | 835 | 860 | 835 | 840 | +0.6% | 6,000 | 42億8736万 | -3.67% | 8.32 | 1.19 |
| 01/06 | 830 | 845 | 830 | 835 | +1.21% | 6,600 | 42億6184万 | -4.57% | 8.27 | 1.18 |
| 2013 |
| 12/30 | 820 | 825 | 815 | 825 | +1.23% | 8,400 | 42億1080万 | -5.93% | 8.17 | 1.17 |
| 12/27 | 795 | 830 | 790 | 815 | +3.16% | 19,600 | 41億5976万 | -7.28% | 8.07 | 1.16 |
| 12/26 | 800 | 810 | 775 | 790 | -1.25% | 26,400 | 40億3216万 | -10.53% | 7.82 | 1.12 |
| 12/25 | 815 | 820 | 800 | 800 | -1.84% | 9,600 | 40億8320万 | -9.91% | 7.92 | 1.14 |
| 12/24 | 805 | 815 | 800 | 815 | +0.62% | 14,200 | 41億5976万 | -8.53% | 8.07 | 1.16 |
| 12/20 | 845 | 850 | 800 | 810 | -3.57% | 22,200 | 41億3424万 | -9.29% | 8.02 | 1.15 |
| 12/19 | 915 | 915 | 840 | 840 | -5.08% | 23,800 | 42億8736万 | -6.35% | 8.32 | 1.19 |
| 12/18 | 900 | 900 | 885 | 885 | -1.67% | 6,600 | 45億1704万 | -1.45% | 8.77 | 1.26 |
| 12/17 | 905 | 905 | 900 | 900 | -0.55% | 1,600 | 45億9360万 | +0.22% | 8.91 | 1.28 |
| 12/16 | 915 | 915 | 905 | 905 | +0.56% | 1,600 | 46億1912万 | +0.67% | 8.96 | 1.28 |
| 12/13 | 910 | 910 | 900 | 900 | -0.55% | 800 | 45億9360万 | -0.11% | 8.91 | 1.28 |
| 12/12 | 910 | 910 | 905 | 905 | +0.56% | 600 | 46億1912万 | +0.44% | 8.96 | 1.28 |
| 12/11 | 900 | 915 | 895 | 900 | -1.1% | 6,800 | 45億9360万 | -0.33% | 8.91 | 1.28 |
| 12/10 | 915 | 915 | 900 | 910 | -0.55% | 2,400 | 46億4464万 | +0.55% | 9.01 | 1.29 |
| 12/09 | 905 | 915 | 905 | 915 | +1.67% | 1,200 | 46億7016万 | +0.99% | 9.06 | 1.3 |
| 12/06 | 905 | 905 | 900 | 900 | -0.55% | 2,400 | 45億9360万 | -0.88% | 8.91 | 1.28 |
| 12/05 | 895 | 905 | 895 | 905 | -1.09% | 1,400 | 46億1912万 | -0.55% | 8.96 | 1.28 |
| 12/04 | 900 | 915 | 900 | 915 | +0.55% | 800 | 46億7016万 | +0.33% | 9.06 | 1.3 |
| 12/03 | 910 | 910 | 905 | 910 | 0% | 2,600 | 46億4464万 | -0.44% | 9.01 | 1.29 |
| 12/02 | 910 | 910 | 905 | 910 | +2.25% | 600 | 46億4464万 | -0.66% | 9.01 | 1.29 |
| 11/29 | 900 | 900 | 890 | 890 | 0% | 1,400 | 45億4256万 | -2.94% | 8.81 | 1.26 |
| 11/28 | 900 | 900 | 890 | 890 | -1.11% | 1,000 | 45億4256万 | -3.26% | 8.81 | 1.26 |
| 11/27 | 905 | 905 | 900 | 900 | -0.55% | 1,400 | 45億9360万 | -2.39% | 8.91 | 1.28 |
| 11/26 | 905 | 905 | 905 | 905 | +2.26% | 1,800 | 46億1912万 | -2.16% | 8.96 | 1.28 |
| 11/25 | 905 | 905 | 880 | 885 | 0% | 1,400 | 45億1704万 | -4.53% | 8.77 | 1.26 |
| 11/22 | 900 | 910 | 875 | 885 | -1.67% | 5,800 | 45億1704万 | -4.94% | 8.77 | 1.26 |
| 11/21 | 895 | 910 | 895 | 900 | -1.64% | 800 | 45億9360万 | -3.64% | 8.91 | 1.28 |
| 11/20 | 890 | 915 | 890 | 915 | +4.57% | 2,200 | 46億7016万 | -2.35% | 9.06 | 1.3 |
| 11/19 | 880 | 880 | 875 | 875 | -0.57% | 800 | 44億6600万 | -6.72% | 8.67 | 1.24 |
| 11/18 | 900 | 900 | 875 | 880 | -2.22% | 5,000 | 44億9152万 | -6.38% | 8.72 | 1.25 |
| 11/15 | 875 | 910 | 875 | 900 | +3.45% | 3,600 | 45億9360万 | -4.56% | 8.91 | 1.28 |
| 11/14 | 865 | 895 | 865 | 870 | -2.25% | 3,600 | 44億4048万 | -7.94% | 8.62 | 1.23 |
| 11/13 | 900 | 900 | 850 | 890 | -3.26% | 11,200 | 45億4256万 | -6.22% | 8.81 | 1.26 |
| 11/12 | 940 | 940 | 920 | 920 | -2.13% | 2,400 | 46億9568万 | -3.36% | 9.11 | 1.31 |
| 11/11 | 935 | 940 | 935 | 940 | +2.17% | 600 | 47億9776万 | -1.47% | 9.31 | 1.33 |
| 11/08 | 945 | 945 | 920 | 920 | -2.65% | 1,400 | 46億9568万 | -3.77% | 9.11 | 1.31 |
| 11/07 | 945 | 945 | 945 | 945 | 0% | 2,000 | 48億2328万 | -1.36% | 9.36 | 1.34 |
| 11/05 | 945 | 945 | 945 | 945 | 0% | 600 | 48億2328万 | -1.46% | 9.36 | 1.34 |
| 11/01 | 960 | 960 | 945 | 945 | -1.05% | 2,000 | 48億2328万 | -1.56% | 9.36 | 1.34 |
| 10/31 | 950 | 955 | 950 | 955 | +0.53% | 600 | 48億7432万 | -0.62% | 9.46 | 1.36 |
| 10/30 | 950 | 950 | 950 | 950 | -1.04% | 2,200 | 48億4880万 | -1.14% | 9.41 | 1.35 |
| 10/29 | 960 | 960 | 960 | 960 | 0% | 200 | 48億9984万 | -0.1% | 9.51 | 1.36 |
| 10/28 | 955 | 960 | 955 | 960 | +0.52% | 800 | 48億9984万 | -0.21% | 9.51 | 1.36 |
