PER
2013/10/29～2014/03/31
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 |
|---|
| 2021 | 12/21, 株式分割 1→4 |
| 2016 | 12/20, 株式分割 1→2 |
| 2014 |
| 03/31 | 228 | 228 | 225 | 225 | -1.26% | 8,000 | 26億4338万 | -3.18% | 7.68 | 0.75 |
| 03/28 | 222 | 229 | 222 | 228 | +3.12% | 21,600 | 26億7722万 | -1.94% | 7.78 | 0.76 |
| 03/27 | 219 | 221 | 218 | 221 | -0.06% | 6,400 | 25億9631万 | -5.31% | 7.55 | 0.73 |
| 03/26 | 220 | 223 | 218 | 221 | -0.73% | 12,800 | 25億9778万 | -5.66% | 7.55 | 0.73 |
| 03/25 | 221 | 222 | 218 | 222 | +0.51% | 16,800 | 26億1690万 | -4.97% | 7.61 | 0.74 |
| 03/24 | 223 | 225 | 220 | 221 | +0.51% | 20,800 | 26億367万 | -5.85% | 7.57 | 0.74 |
| 03/20 | 230 | 230 | 220 | 220 | -4.6% | 3,200 | 25億9043万 | -6.33% | 7.53 | 0.73 |
| 03/19 | 233 | 233 | 231 | 231 | -0.16% | 16,000 | 27億1546万 | -2.22% | 7.89 | 0.77 |
| 03/18 | 231 | 231 | 230 | 231 | -0.59% | 9,600 | 27億1987万 | -2.07% | 7.91 | 0.77 |
| 03/17 | 237 | 237 | 233 | 233 | -1.85% | 4,000 | 27億3606万 | -1.48% | 7.95 | 0.77 |
| 03/14 | 236 | 237 | 233 | 237 | +0.21% | 9,600 | 27億8754万 | +0.37% | 8.1 | 0.79 |
| 03/13 | 236 | 237 | 236 | 236 | +0.16% | 4,800 | 27億8166万 | +0.16% | 8.09 | 0.79 |
| 03/12 | 240 | 240 | 236 | 236 | -3.53% | 9,600 | 27億7724万 | +0.43% | 8.07 | 0.79 |
| 03/11 | 238 | 245 | 238 | 245 | +3.87% | 23,200 | 28億7874万 | +4.1% | 8.37 | 0.81 |
| 03/10 | 231 | 236 | 231 | 236 | +2.17% | 8,800 | 27億7136万 | +0.21% | 8.06 | 0.78 |
| 03/07 | 234 | 237 | 231 | 231 | -1.23% | 24,800 | 27億1252万 | -1.91% | 7.88 | 0.77 |
| 03/06 | 234 | 234 | 233 | 233 | -0.53% | 1,600 | 27億4635万 | -1.11% | 7.98 | 0.78 |
| 03/05 | 236 | 236 | 235 | 235 | -0.16% | 6,400 | 27億6106万 | -1% | 8.03 | 0.78 |
| 03/03 | 236 | 236 | 234 | 235 | -0.53% | 4,000 | 27億6548万 | -0.84% | 8.04 | 0.78 |
| 02/28 | 236 | 236 | 236 | 236 | -0.79% | 16,800 | 27億8019万 | -0.74% | 8.08 | 0.79 |
| 02/27 | 240 | 240 | 237 | 238 | +0.26% | 7,200 | 28億225万 | -0.78% | 8.14 | 0.79 |
| 02/26 | 239 | 239 | 238 | 238 | -0.37% | 7,200 | 27億9490万 | -1.45% | 8.12 | 0.79 |
| 02/25 | 241 | 241 | 236 | 238 | -0.21% | 6,400 | 28億519万 | -1.5% | 8.15 | 0.79 |
| 02/24 | 236 | 239 | 236 | 239 | +1.38% | 4,800 | 28億1108万 | -1.7% | 8.17 | 0.79 |
| 02/21 | 236 | 236 | 236 | 236 | -0.53% | 800 | 27億7283万 | -3.43% | 8.06 | 0.78 |
| 02/20 | 237 | 237 | 237 | 237 | -4.58% | 1,600 | 27億8754万 | -2.92% | 8.1 | 0.79 |
| 02/19 | 233 | 248 | 233 | 248 | +5.64% | 15,200 | 29億2140万 | +1.33% | 8.49 | 0.83 |
| 02/18 | 239 | 239 | 233 | 235 | 0% | 6,400 | 27億6548万 | -4.08% | 8.04 | 0.78 |
| 02/17 | 236 | 249 | 235 | 235 | +1.08% | 2,400 | 27億6548万 | -4.47% | 8.04 | 0.78 |
| 02/14 | 234 | 234 | 233 | 233 | -0.64% | 4,000 | 27億3606万 | -5.49% | 7.95 | 0.77 |
| 02/13 | 237 | 247 | 234 | 234 | +0.11% | 6,400 | 27億5371万 | -5.26% | 8 | 0.78 |
| 02/12 | 232 | 234 | 232 | 234 | -1.48% | 4,800 | 27億5077万 | -5.36% | 8 | 0.78 |
| 02/10 | 237 | 237 | 237 | 237 | +0.05% | 3,200 | 27億9195万 | -3.95% | 8.11 | 0.79 |
| 02/07 | 239 | 239 | 237 | 237 | +3.66% | 3,200 | 27億9048万 | -4% | 8.11 | 0.79 |
| 02/06 | 224 | 233 | 224 | 229 | +2.23% | 4,800 | 26億9193万 | -7.39% | 7.82 | 0.76 |
| 02/05 | 223 | 225 | 223 | 224 | +1.13% | 14,400 | 26億3309万 | -9.41% | 7.65 | 0.74 |
| 02/04 | 225 | 225 | 214 | 221 | -4.32% | 28,000 | 26億367万 | -10.43% | 7.57 | 0.74 |
| 02/03 | 242 | 242 | 228 | 231 | -5.03% | 24,800 | 27億2135万 | -6.38% | 7.91 | 0.77 |
| 01/31 | 248 | 249 | 244 | 244 | -1.67% | 9,600 | 28億6550万 | -1.42% | 8.33 | 0.81 |
| 01/30 | 250 | 250 | 248 | 248 | -1.93% | 24,000 | 29億1405万 | +0.66% | 8.47 | 0.82 |
| 01/29 | 256 | 262 | 253 | 253 | -0.05% | 10,400 | 29億7142万 | +3.06% | 8.64 | 0.84 |
| 01/28 | 240 | 254 | 240 | 253 | +3.64% | 16,000 | 29億7289万 | +3.53% | 8.64 | 0.84 |
| 01/27 | 250 | 250 | 242 | 244 | -6.2% | 24,800 | 28億6845万 | +0.31% | 8.34 | 0.81 |
| 01/24 | 262 | 265 | 255 | 260 | -3.26% | 37,600 | 30億5820万 | +7.39% | 8.89 | 0.86 |
| 01/23 | 272 | 272 | 264 | 269 | -0.51% | 14,400 | 31億6117万 | +11.46% | 9.19 | 0.89 |
| 01/22 | 263 | 271 | 263 | 270 | +3.35% | 21,600 | 31億7736万 | +12.97% | 9.24 | 0.9 |
| 01/21 | 259 | 261 | 259 | 261 | +0.97% | 20,800 | 30億7439万 | +9.77% | 8.94 | 0.87 |
| 01/20 | 256 | 259 | 253 | 259 | 0% | 13,600 | 30億4497万 | +9.64% | 8.85 | 0.86 |
| 01/17 | 256 | 260 | 253 | 259 | +0.93% | 7,200 | 30億4497万 | +10.11% | 8.85 | 0.86 |
| 01/16 | 261 | 261 | 256 | 256 | -1.44% | 4,000 | 30億1702万 | +9.56% | 8.77 | 0.85 |
| 01/15 | 250 | 262 | 248 | 260 | +4.15% | 20,800 | 30億6115万 | +11.64% | 8.9 | 0.87 |
| 01/14 | 247 | 250 | 247 | 250 | +1.22% | 20,000 | 29億3905万 | +8.12% | 8.54 | 0.83 |
| 01/10 | 247 | 249 | 246 | 247 | -0.3% | 12,800 | 29億375万 | +6.82% | 8.44 | 0.82 |
| 01/09 | 244 | 250 | 244 | 248 | +2.7% | 34,400 | 29億1258万 | +7.61% | 8.47 | 0.82 |
| 01/08 | 238 | 243 | 238 | 241 | +1.47% | 4,800 | 28億3608万 | +5.24% | 8.24 | 0.8 |
| 01/07 | 241 | 241 | 238 | 238 | -1.4% | 8,800 | 27億9490万 | +4.17% | 8.12 | 0.79 |
| 01/06 | 243 | 244 | 235 | 241 | +2.5% | 48,800 | 28億3461万 | +6.11% | 8.24 | 0.8 |
| 2013 |
| 12/30 | 236 | 238 | 232 | 235 | +3.24% | 22,400 | 27億6548万 | +3.52% | 8.04 | 0.78 |
| 12/27 | 231 | 231 | 226 | 228 | -1.57% | 5,600 | 26億7869万 | +0.72% | 7.79 | 0.76 |
| 12/26 | 230 | 231 | 229 | 231 | +2.21% | 10,400 | 27億2135万 | +2.32% | 7.91 | 0.77 |
| 12/25 | 229 | 229 | 224 | 226 | +1.57% | 13,600 | 26億6251万 | +0.56% | 7.74 | 0.75 |
| 12/24 | 225 | 226 | 223 | 223 | -1.05% | 25,600 | 26億2132万 | -1% | 7.62 | 0.74 |
| 12/20 | 228 | 228 | 225 | 225 | -1.04% | 4,800 | 26億4927万 | +0.06% | 7.7 | 0.75 |
| 12/19 | 225 | 230 | 225 | 228 | +1% | 10,400 | 26億7722万 | +1.56% | 7.78 | 0.76 |
| 12/18 | 225 | 230 | 223 | 225 | +0.22% | 20,800 | 26億5074万 | +0.56% | 7.7 | 0.75 |
| 12/17 | 221 | 225 | 220 | 225 | +0.78% | 15,200 | 26億4485万 | +0.33% | 7.69 | 0.75 |
| 12/16 | 231 | 231 | 223 | 223 | -2.51% | 32,800 | 26億2426万 | 0% | 7.63 | 0.74 |
| 12/13 | 228 | 229 | 226 | 229 | +1.67% | 2,400 | 26億9193万 | +2.58% | 7.82 | 0.76 |
| 12/12 | 227 | 227 | 225 | 225 | -0.88% | 7,200 | 26億4780万 | +1.35% | 7.7 | 0.75 |
| 12/11 | 229 | 231 | 227 | 227 | -1.25% | 9,600 | 26億7133万 | +2.25% | 7.76 | 0.76 |
| 12/10 | 233 | 233 | 230 | 230 | -1.61% | 8,800 | 27億516万 | +3.55% | 7.86 | 0.76 |
| 12/09 | 228 | 234 | 227 | 234 | +2.41% | 33,600 | 27億4929万 | +5.71% | 7.99 | 0.78 |
| 12/06 | 228 | 228 | 228 | 228 | 0% | 21,600 | 26億8457万 | +3.22% | 7.8 | 0.76 |
| 12/05 | 225 | 228 | 225 | 228 | 0% | 5,600 | 26億8457万 | +3.22% | 7.8 | 0.76 |
| 12/04 | 225 | 228 | 225 | 228 | +0.55% | 17,600 | 26億8457万 | +3.22% | 7.8 | 0.76 |
| 12/03 | 227 | 227 | 227 | 227 | -0.17% | 1,600 | 26億6986万 | +3.13% | 7.76 | 0.76 |
| 12/02 | 227 | 227 | 227 | 227 | +2.13% | 4,000 | 26億7427万 | +3.3% | 7.77 | 0.76 |
| 11/29 | 223 | 225 | 222 | 223 | -0.84% | 8,800 | 26億1838万 | +0.68% | 7.61 | 0.74 |
| 11/28 | 225 | 225 | 224 | 224 | +0.96% | 18,400 | 26億4044万 | +1.53% | 7.67 | 0.75 |
| 11/27 | 222 | 222 | 221 | 222 | +0.4% | 6,400 | 26億1543万 | +0.57% | 7.6 | 0.74 |
| 11/26 | 224 | 224 | 221 | 221 | -1.06% | 5,600 | 26億514万 | -0.28% | 7.57 | 0.74 |
| 11/25 | 219 | 224 | 219 | 224 | +2.29% | 26,400 | 26億3309万 | +0.79% | 7.65 | 0.74 |
| 11/22 | 217 | 219 | 217 | 219 | +0.4% | 17,600 | 25億7425万 | -1.46% | 7.48 | 0.73 |
| 11/21 | 219 | 219 | 218 | 218 | +0.11% | 4,000 | 25億6395万 | -1.86% | 7.45 | 0.73 |
| 11/20 | 217 | 218 | 217 | 218 | -0.17% | 8,000 | 25億6101万 | -1.97% | 7.44 | 0.72 |
| 11/19 | 219 | 219 | 217 | 218 | -0.34% | 12,000 | 25億6542万 | -2.24% | 7.46 | 0.73 |
| 11/18 | 220 | 220 | 219 | 219 | +0.57% | 11,200 | 25億7425万 | -1.91% | 7.48 | 0.73 |
| 11/15 | 217 | 219 | 216 | 218 | -0.29% | 27,200 | 25億5954万 | -2.47% | 7.44 | 0.72 |
| 11/14 | 217 | 218 | 217 | 218 | +0.69% | 4,000 | 25億6689万 | -2.19% | 7.46 | 0.73 |
| 11/13 | 217 | 217 | 217 | 217 | +0.06% | 12,800 | 25億4924万 | -2.86% | 7.41 | 0.72 |
| 11/12 | 216 | 217 | 216 | 217 | -0.12% | 16,800 | 25億4777万 | -3.35% | 7.41 | 0.72 |
| 11/11 | 220 | 220 | 214 | 217 | +0.76% | 7,200 | 25億5071万 | -3.24% | 7.41 | 0.72 |
| 11/08 | 215 | 216 | 214 | 215 | -1.71% | 13,600 | 25億3159万 | -3.96% | 7.36 | 0.72 |
| 11/07 | 225 | 225 | 219 | 219 | +0.75% | 1,600 | 25億7572万 | -2.72% | 7.49 | 0.73 |
| 11/06 | 224 | 224 | 211 | 217 | -1.75% | 32,000 | 25億5659万 | -3.44% | 7.43 | 0.72 |
| 11/05 | 221 | 222 | 221 | 221 | 0% | 8,000 | 26億219万 | -2.16% | 7.56 | 0.74 |
| 11/01 | 223 | 223 | 220 | 221 | -0.45% | 7,200 | 26億219万 | -2.16% | 7.56 | 0.74 |
| 10/31 | 223 | 223 | 222 | 222 | -1.5% | 19,200 | 26億1396万 | -2.15% | 7.6 | 0.74 |
| 10/30 | 225 | 226 | 224 | 226 | +0.17% | 8,800 | 26億5368万 | -1.1% | 7.71 | 0.75 |
| 10/29 | 227 | 227 | 225 | 225 | +0.06% | 15,200 | 26億4927万 | -1.26% | 7.7 | 0.75 |
