PER
2013/10/01～2014/02/28
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 | 10/1, 株式併合 5→1 |
| 2014 |
| 02/28 | 3,390 | 3,410 | 3,350 | 3,395 | +0.74% | 45,400 | 478億1804万 | -0.76% | 6.95 | 1 |
| 02/27 | 3,390 | 3,400 | 3,355 | 3,370 | -1.46% | 47,800 | 474億6592万 | -1.78% | 6.9 | 1 |
| 02/26 | 3,400 | 3,440 | 3,385 | 3,420 | -0.44% | 35,600 | 481億7017万 | -0.73% | 7 | 1.01 |
| 02/25 | 3,450 | 3,470 | 3,415 | 3,435 | -0.29% | 42,200 | 483億8144万 | -0.61% | 7.03 | 1.02 |
| 02/24 | 3,450 | 3,485 | 3,395 | 3,445 | +0.88% | 32,200 | 485億2229万 | -0.69% | 7.06 | 1.02 |
| 02/21 | 3,410 | 3,470 | 3,365 | 3,415 | +1.04% | 72,400 | 480億9974万 | -1.84% | 6.99 | 1.01 |
| 02/20 | 3,460 | 3,460 | 3,335 | 3,380 | -2.31% | 87,200 | 476億677万 | -3.12% | 6.92 | 1 |
| 02/19 | 3,530 | 3,565 | 3,455 | 3,460 | -3.76% | 58,600 | 487億3356万 | -1.28% | 7.09 | 1.02 |
| 02/18 | 3,660 | 3,690 | 3,535 | 3,595 | 0% | 63,200 | 506億3501万 | +2.28% | 7.36 | 1.06 |
| 02/17 | 3,575 | 3,610 | 3,450 | 3,595 | +1.99% | 68,800 | 506億3501万 | +2.01% | 7.36 | 1.06 |
| 02/14 | 3,630 | 3,690 | 3,515 | 3,525 | -2.89% | 99,000 | 496億4907万 | -0.2% | 7.22 | 1.04 |
| 02/13 | 3,710 | 3,750 | 3,610 | 3,630 | -2.42% | 74,200 | 511億2798万 | +2.43% | 7.43 | 1.07 |
| 02/12 | 3,585 | 3,745 | 3,580 | 3,720 | +3.05% | 131,000 | 523億9562万 | +4.82% | 7.62 | 1.1 |
| 02/10 | 3,530 | 3,720 | 3,520 | 3,610 | +11.76% | 269,600 | 508億4629万 | +1.83% | 7.39 | 1.07 |
| 02/07 | 3,175 | 3,230 | 3,105 | 3,230 | +3.19% | 68,400 | 454億9404万 | -8.91% | 6.62 | 0.96 |
| 02/06 | 3,190 | 3,225 | 3,130 | 3,130 | -1.42% | 47,000 | 440億8556万 | -12.15% | 6.41 | 0.93 |
| 02/05 | 3,100 | 3,235 | 3,025 | 3,175 | +4.44% | 99,200 | 447億1938万 | -11.39% | 6.5 | 0.94 |
| 02/04 | 3,025 | 3,125 | 3,000 | 3,040 | -5.74% | 82,200 | 428億1792万 | -15.46% | 6.23 | 0.9 |
| 02/03 | 3,295 | 3,300 | 3,215 | 3,225 | -3.59% | 57,400 | 454億2362万 | -10.79% | 6.6 | 0.95 |
| 01/31 | 3,430 | 3,445 | 3,310 | 3,345 | -2.05% | 75,000 | 471億1380万 | -7.83% | 6.85 | 0.99 |
| 01/30 | 3,450 | 3,455 | 3,370 | 3,415 | -3.39% | 70,400 | 480億9974万 | -5.97% | 6.99 | 1.01 |
| 01/29 | 3,495 | 3,545 | 3,495 | 3,535 | +2.02% | 42,000 | 497億8992万 | -2.72% | 7.24 | 1.05 |
| 01/28 | 3,465 | 3,540 | 3,465 | 3,465 | +1.02% | 58,400 | 488億398万 | -4.6% | 7.1 | 1.03 |
| 01/27 | 3,440 | 3,490 | 3,430 | 3,430 | -3.38% | 59,200 | 483億1101万 | -5.54% | 7.02 | 1.01 |
| 01/24 | 3,585 | 3,585 | 3,530 | 3,550 | -2.61% | 77,800 | 500億120万 | -2.37% | 7.27 | 1.05 |
| 01/23 | 3,680 | 3,710 | 3,645 | 3,645 | -1.62% | 78,800 | 513億3926万 | +0.16% | 7.46 | 1.08 |
| 01/22 | 3,750 | 3,750 | 3,655 | 3,705 | 0% | 58,800 | 521億8435万 | +1.9% | 7.59 | 1.1 |
| 01/21 | 3,790 | 3,790 | 3,685 | 3,705 | -1.33% | 51,400 | 521億8435万 | +1.95% | 7.59 | 1.1 |
| 01/20 | 3,745 | 3,765 | 3,725 | 3,755 | +1.49% | 49,600 | 528億8859万 | +3.42% | 7.69 | 1.11 |
| 01/17 | 3,685 | 3,720 | 3,660 | 3,700 | +1.23% | 75,000 | 521億1392万 | +2.07% | 7.58 | 1.09 |
| 01/16 | 3,795 | 3,795 | 3,650 | 3,655 | -3.69% | 102,200 | 514億8010万 | +0.94% | 7.49 | 1.08 |
| 01/15 | 3,780 | 3,875 | 3,735 | 3,795 | +2.43% | 74,000 | 534億5198万 | +4.86% | 7.77 | 1.12 |
| 01/14 | 3,745 | 3,790 | 3,675 | 3,705 | -3.01% | 61,400 | 521億8435万 | +2.52% | 7.59 | 1.1 |
| 01/10 | 3,765 | 3,825 | 3,715 | 3,820 | +0.79% | 81,000 | 538億410万 | +5.93% | 7.82 | 1.13 |
| 01/09 | 3,805 | 3,815 | 3,765 | 3,790 | -0.66% | 52,000 | 533億8156万 | +5.48% | 7.76 | 1.12 |
| 01/08 | 3,795 | 3,820 | 3,790 | 3,815 | +1.19% | 71,600 | 537億3368万 | +6.45% | 7.81 | 1.13 |
| 01/07 | 3,700 | 3,825 | 3,700 | 3,770 | +4.29% | 200,200 | 530億9986万 | +5.51% | 7.72 | 1.12 |
| 01/06 | 3,640 | 3,670 | 3,585 | 3,615 | -0.82% | 48,200 | 509億1671万 | +1.4% | 7.4 | 1.07 |
| 2013 |
| 12/30 | 3,640 | 3,670 | 3,630 | 3,645 | -0.14% | 40,600 | 513億3926万 | +2.45% | 7.46 | 1.08 |
| 12/27 | 3,610 | 3,650 | 3,605 | 3,650 | +0.41% | 42,400 | 514億968万 | +2.9% | 7.47 | 1.08 |
| 12/26 | 3,525 | 3,645 | 3,525 | 3,635 | +4.15% | 62,200 | 511億9841万 | +2.77% | 7.44 | 1.08 |
| 12/25 | 3,485 | 3,510 | 3,465 | 3,490 | -0.99% | 62,000 | 491億5610万 | -1.02% | 7.15 | 1.03 |
| 12/24 | 3,560 | 3,590 | 3,520 | 3,525 | -0.98% | 104,600 | 496億4907万 | +0.03% | 7.22 | 1.04 |
| 12/20 | 3,415 | 3,590 | 3,410 | 3,560 | +4.25% | 140,200 | 501億4204万 | +1.22% | 7.29 | 1.05 |
| 12/19 | 3,435 | 3,480 | 3,405 | 3,415 | -2.01% | 118,600 | 480億9974万 | -2.68% | 6.99 | 1.01 |
| 12/18 | 3,445 | 3,490 | 3,445 | 3,485 | +0.14% | 48,000 | 490億8568万 | -0.57% | 7.14 | 1.03 |
| 12/17 | 3,465 | 3,490 | 3,450 | 3,480 | +1.31% | 61,800 | 490億1526万 | -0.57% | 7.13 | 1.03 |
| 12/16 | 3,525 | 3,535 | 3,425 | 3,435 | -3.38% | 67,400 | 483億8144万 | -1.8% | 7.03 | 1.02 |
| 12/13 | 3,595 | 3,615 | 3,540 | 3,555 | -1.66% | 98,800 | 500億7162万 | +1.72% | 7.28 | 1.05 |
| 12/12 | 3,585 | 3,635 | 3,585 | 3,615 | +0.84% | 62,400 | 509億1671万 | +4% | 7.4 | 1.07 |
| 12/11 | 3,620 | 3,620 | 3,575 | 3,585 | -1.51% | 74,000 | 504億9417万 | +3.73% | 7.34 | 1.06 |
| 12/10 | 3,685 | 3,700 | 3,625 | 3,640 | -0.27% | 81,600 | 512億6883万 | +5.66% | 7.45 | 1.08 |
| 12/09 | 3,660 | 3,700 | 3,640 | 3,650 | +1.25% | 85,800 | 514億968万 | +6.38% | 7.47 | 1.08 |
| 12/06 | 3,580 | 3,620 | 3,555 | 3,605 | +0.28% | 58,400 | 507億7586万 | +5.5% | 7.38 | 1.07 |
| 12/05 | 3,580 | 3,645 | 3,575 | 3,595 | -0.42% | 65,400 | 506億3501万 | +5.67% | 7.36 | 1.06 |
| 12/04 | 3,640 | 3,655 | 3,595 | 3,610 | -1.23% | 88,200 | 508億4629万 | +6.55% | 7.39 | 1.07 |
| 12/03 | 3,575 | 3,665 | 3,560 | 3,655 | +4.13% | 182,400 | 514億8010万 | +8.3% | 7.48 | 1.08 |
| 12/02 | 3,515 | 3,540 | 3,485 | 3,510 | +0.29% | 57,200 | 494億3780万 | +4.46% | 7.19 | 1.04 |
| 11/29 | 3,560 | 3,560 | 3,475 | 3,500 | -1.69% | 42,200 | 492億9695万 | +4.45% | 7.17 | 1.04 |
| 11/28 | 3,580 | 3,620 | 3,500 | 3,560 | +0.56% | 103,600 | 501億4204万 | +6.43% | 7.29 | 1.05 |
| 11/27 | 3,570 | 3,610 | 3,530 | 3,540 | -0.98% | 108,800 | 498億6035万 | +6.21% | 7.25 | 1.05 |
| 11/26 | 3,440 | 3,590 | 3,430 | 3,575 | +4.23% | 230,600 | 503億5332万 | +7.45% | 7.32 | 1.06 |
| 11/25 | 3,370 | 3,435 | 3,365 | 3,430 | +1.93% | 73,200 | 483億1101万 | +3.28% | 7.02 | 1.01 |
| 11/22 | 3,380 | 3,395 | 3,335 | 3,365 | -1.17% | 69,200 | 473億9550万 | +1.39% | 6.89 | 1 |
| 11/21 | 3,355 | 3,410 | 3,355 | 3,405 | +1.19% | 47,800 | 479億5889万 | +2.5% | 6.97 | 1.01 |
| 11/20 | 3,405 | 3,450 | 3,345 | 3,365 | -2.18% | 48,000 | 473億9550万 | +1.45% | 6.89 | 1 |
| 11/19 | 3,360 | 3,475 | 3,345 | 3,440 | +2.69% | 106,600 | 484億5186万 | +3.83% | 7.04 | 1.02 |
| 11/18 | 3,395 | 3,405 | 3,320 | 3,350 | -0.15% | 51,400 | 471億8423万 | +1.39% | 6.86 | 0.99 |
| 11/15 | 3,370 | 3,410 | 3,335 | 3,355 | +1.05% | 83,000 | 472億5465万 | +1.79% | 6.87 | 0.99 |
| 11/14 | 3,350 | 3,390 | 3,295 | 3,320 | -1.48% | 98,600 | 467億6168万 | +0.97% | 6.8 | 0.98 |
| 11/13 | 3,415 | 3,415 | 3,355 | 3,370 | -1.17% | 95,600 | 474億6592万 | +2.71% | 6.9 | 1 |
| 11/12 | 3,320 | 3,430 | 3,315 | 3,410 | +1.49% | 118,400 | 480億2932万 | +4.31% | 6.98 | 1.01 |
| 11/11 | 3,460 | 3,460 | 3,335 | 3,360 | +8.91% | 369,600 | 473億2507万 | +3.23% | 6.88 | 0.99 |
| 11/08 | 3,070 | 3,125 | 3,045 | 3,085 | -1.28% | 105,200 | 434億5174万 | -4.9% | 6.32 | 0.91 |
| 11/07 | 3,290 | 3,290 | 3,090 | 3,125 | -5.3% | 74,200 | 440億1514万 | -3.73% | 6.4 | 0.92 |
| 11/06 | 3,305 | 3,340 | 3,290 | 3,300 | 0% | 33,200 | 464億7998万 | +1.63% | 6.76 | 0.98 |
| 11/05 | 3,315 | 3,385 | 3,290 | 3,300 | +0.3% | 122,400 | 464億7998万 | +1.82% | 6.76 | 0.98 |
| 11/01 | 3,335 | 3,335 | 3,210 | 3,290 | +1.39% | 47,200 | 463億3914万 | +1.67% | 6.74 | 0.97 |
| 10/31 | 3,270 | 3,305 | 3,235 | 3,245 | +0.31% | 57,400 | 457億532万 | +0.43% | 6.64 | 0.96 |
| 10/30 | 3,285 | 3,305 | 3,225 | 3,235 | -1.22% | 75,800 | 455億6447万 | +0.28% | 6.62 | 0.96 |
| 10/29 | 3,285 | 3,310 | 3,250 | 3,275 | -0.3% | 39,800 | 461億2786万 | +1.55% | 6.71 | 0.97 |
| 10/28 | 3,285 | 3,310 | 3,260 | 3,285 | -0.3% | 21,600 | 462億6871万 | +2.11% | 6.73 | 0.97 |
| 10/25 | 3,355 | 3,355 | 3,255 | 3,295 | -1.2% | 45,200 | 464億956万 | +2.78% | 6.75 | 0.97 |
| 10/24 | 3,285 | 3,340 | 3,275 | 3,335 | +1.83% | 33,000 | 469億7295万 | +4.48% | 6.83 | 0.99 |
| 10/23 | 3,395 | 3,415 | 3,275 | 3,275 | -3.39% | 54,400 | 461億2786万 | +3.05% | 6.71 | 0.97 |
| 10/22 | 3,415 | 3,415 | 3,310 | 3,390 | -0.59% | 71,400 | 477億4762万 | +7.08% | 6.94 | 1 |
| 10/21 | 3,410 | 3,485 | 3,390 | 3,410 | +0.89% | 74,400 | 480億2932万 | +8.46% | 6.98 | 1.01 |
| 10/18 | 3,410 | 3,435 | 3,375 | 3,380 | -1.89% | 78,200 | 476億677万 | +8.26% | 6.92 | 1 |
| 10/17 | 3,300 | 3,470 | 3,290 | 3,445 | +4.55% | 176,600 | 485億2229万 | +11.16% | 7.05 | 1.02 |
| 10/16 | 3,235 | 3,300 | 3,195 | 3,295 | +1.07% | 61,200 | 464億956万 | +7.22% | 6.75 | 0.97 |
| 10/15 | 3,220 | 3,275 | 3,210 | 3,260 | +1.56% | 69,000 | 459億1659万 | +6.71% | 6.67 | 0.96 |
| 10/11 | 3,200 | 3,220 | 3,190 | 3,210 | +1.74% | 33,400 | 452億1235万 | +5.7% | 6.57 | 0.95 |
| 10/10 | 3,155 | 3,190 | 3,130 | 3,155 | +0.16% | 31,800 | 444億3768万 | +4.37% | 6.46 | 0.93 |
| 10/09 | 3,150 | 3,170 | 3,120 | 3,150 | 0% | 34,800 | 443億6726万 | +4.58% | 6.45 | 0.93 |
| 10/08 | 3,070 | 3,190 | 3,060 | 3,150 | +2.77% | 83,200 | 443億6726万 | +4.93% | 6.45 | 0.93 |
| 10/07 | 3,015 | 3,080 | 2,985 | 3,065 | +0.49% | 53,200 | 431億7005万 | +2.47% | 6.28 | 0.91 |
| 10/04 | 3,055 | 3,090 | 3,005 | 3,050 | -1.45% | 30,800 | 429億5877万 | +2.31% | 6.24 | 0.9 |
| 10/03 | 3,100 | 3,125 | 3,075 | 3,095 | -1.28% | 25,600 | 435億9259万 | +4.21% | 6.34 | 0.92 |
| 10/02 | 3,200 | 3,215 | 3,075 | 3,135 | -0.79% | 50,400 | 441億5598万 | +5.91% | 6.42 | 0.93 |
| 10/01 | 3,150 | 3,230 | 3,150 | 3,160 | +0.96% | 68,600 | 445億811万 | +7.23% | 6.47 | 0.93 |
