PER
2013/10/30～2014/03/31
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 |
|---|
| 2014 |
| 03/31 | 1,311 | 1,324 | 1,300 | 1,319 | +0.61% | 24,800 | 120億7201万 | -8.72% | 10.65 | 0.58 |
| 03/28 | 1,241 | 1,313 | 1,240 | 1,311 | +5.73% | 26,400 | 119億9879万 | -9.96% | 10.59 | 0.57 |
| 03/27 | 1,214 | 1,250 | 1,201 | 1,240 | -1.98% | 25,100 | 113億4897万 | -15.01% | 10.02 | 0.54 |
| 03/26 | 1,200 | 1,270 | 1,200 | 1,265 | +0.96% | 48,800 | 115億7778万 | -13.77% | 10.22 | 0.55 |
| 03/25 | 1,288 | 1,290 | 1,253 | 1,253 | -4.93% | 70,900 | 114億6795万 | -14.7% | 10.12 | 0.55 |
| 03/24 | 1,256 | 1,323 | 1,256 | 1,318 | +3.62% | 27,800 | 120億6286万 | -10.4% | 10.65 | 0.58 |
| 03/20 | 1,321 | 1,342 | 1,272 | 1,272 | -5.07% | 60,900 | 116億4185万 | -13.53% | 10.27 | 0.56 |
| 03/19 | 1,430 | 1,430 | 1,330 | 1,340 | -4.35% | 68,000 | 122億6421万 | -9.21% | 10.82 | 0.59 |
| 03/18 | 1,415 | 1,428 | 1,380 | 1,401 | +2.49% | 33,300 | 128億2251万 | -5.08% | 11.32 | 0.61 |
| 03/17 | 1,400 | 1,430 | 1,365 | 1,367 | -4.41% | 35,100 | 125億1133万 | -7.2% | 11.04 | 0.6 |
| 03/14 | 1,421 | 1,472 | 1,392 | 1,430 | -3.77% | 73,000 | 130億8793万 | -2.79% | 11.55 | 0.63 |
| 03/13 | 1,530 | 1,559 | 1,472 | 1,486 | -3.57% | 69,200 | 136億46万 | +1.3% | 12 | 0.65 |
| 03/12 | 1,555 | 1,575 | 1,507 | 1,541 | 0% | 50,000 | 141億384万 | +5.84% | 12.45 | 0.67 |
| 03/11 | 1,628 | 1,635 | 1,521 | 1,541 | -7.17% | 167,400 | 141億384万 | +7.01% | 12.45 | 0.67 |
| 03/10 | 1,609 | 1,710 | 1,516 | 1,660 | +4.34% | 227,700 | 151億9298万 | +16.17% | 13.41 | 0.73 |
| 03/07 | 1,630 | 1,630 | 1,560 | 1,591 | -0.56% | 90,500 | 145億6146万 | +12.12% | 12.85 | 0.7 |
| 03/06 | 1,509 | 1,629 | 1,491 | 1,600 | +7.24% | 194,600 | 146億4384万 | +13.23% | 12.92 | 0.7 |
| 03/05 | 1,506 | 1,510 | 1,470 | 1,492 | +1.43% | 48,600 | 136億5538万 | +5.82% | 12.05 | 0.65 |
| 03/04 | 1,451 | 1,505 | 1,448 | 1,471 | -1.74% | 47,800 | 134億6318万 | +4.4% | 11.88 | 0.64 |
| 03/03 | 1,431 | 1,497 | 1,402 | 1,497 | +2.46% | 65,700 | 137億114万 | +6.17% | 12.09 | 0.65 |
| 02/28 | 1,502 | 1,536 | 1,453 | 1,461 | -3.82% | 71,100 | 133億7165万 | +3.47% | 11.8 | 0.64 |
| 02/27 | 1,502 | 1,584 | 1,455 | 1,519 | +1.06% | 125,700 | 139億249万 | +7.12% | 12.27 | 0.66 |
| 02/26 | 1,614 | 1,614 | 1,490 | 1,503 | -5.83% | 142,600 | 137億5605万 | +5.62% | 12.14 | 0.66 |
| 02/25 | 1,685 | 1,691 | 1,540 | 1,596 | -3.45% | 205,000 | 146億723万 | +11.69% | 12.89 | 0.7 |
| 02/24 | 1,648 | 1,730 | 1,540 | 1,653 | +4.29% | 360,800 | 151億2891万 | +15.68% | 13.35 | 0.72 |
| 02/21 | 1,421 | 1,630 | 1,421 | 1,585 | +13.95% | 421,400 | 145億655万 | +11.15% | 12.8 | 0.69 |
| 02/20 | 1,489 | 1,492 | 1,385 | 1,391 | -3.4% | 73,400 | 127億3098万 | -2.39% | 11.23 | 0.61 |
| 02/19 | 1,310 | 1,497 | 1,302 | 1,440 | +9.84% | 112,700 | 131億7945万 | +0.56% | 11.63 | 0.63 |
| 02/18 | 1,282 | 1,350 | 1,282 | 1,311 | +0.31% | 43,200 | 119億9879万 | -9.08% | 10.59 | 0.57 |
| 02/17 | 1,325 | 1,346 | 1,256 | 1,307 | -0.53% | 31,300 | 119億6218万 | -10.17% | 10.56 | 0.57 |
| 02/14 | 1,407 | 1,423 | 1,290 | 1,314 | -6.54% | 60,500 | 120億2625万 | -10.92% | 10.61 | 0.57 |
| 02/13 | 1,368 | 1,549 | 1,350 | 1,406 | +5.08% | 192,700 | 128億6827万 | -5.13% | 11.36 | 0.62 |
| 02/12 | 1,349 | 1,350 | 1,332 | 1,338 | +0.75% | 36,200 | 122億4591万 | -9.16% | 10.81 | 0.59 |
| 02/10 | 1,320 | 1,346 | 1,281 | 1,328 | +0.45% | 69,100 | 121億5438万 | -9.35% | 10.73 | 0.58 |
| 02/07 | 1,310 | 1,375 | 1,310 | 1,322 | -0.9% | 80,600 | 120億9947万 | -9.2% | 10.68 | 0.58 |
| 02/06 | 1,225 | 1,350 | 1,225 | 1,334 | +11.63% | 46,900 | 122億930万 | -7.87% | 10.77 | 0.58 |
| 02/05 | 1,230 | 1,230 | 1,141 | 1,195 | +4.82% | 56,500 | 109億3711万 | -16.96% | 9.65 | 0.52 |
| 02/04 | 1,120 | 1,187 | 1,119 | 1,140 | -10.24% | 148,500 | 104億3373万 | -20.39% | 9.21 | 0.5 |
| 02/03 | 1,360 | 1,370 | 1,270 | 1,270 | -9.67% | 55,000 | 116億2354万 | -11.19% | 10.26 | 0.56 |
| 01/31 | 1,495 | 1,495 | 1,351 | 1,406 | -2.43% | 47,900 | 128億6827万 | -1.19% | 11.36 | 0.62 |
| 01/30 | 1,452 | 1,471 | 1,432 | 1,441 | -5.2% | 45,200 | 131億8860万 | +2.2% | 11.64 | 0.63 |
| 01/29 | 1,495 | 1,533 | 1,481 | 1,520 | +3.12% | 22,700 | 139億1164万 | +8.88% | 12.28 | 0.67 |
| 01/28 | 1,487 | 1,520 | 1,460 | 1,474 | -0.87% | 64,100 | 134億9063万 | +6.73% | 11.91 | 0.64 |
| 01/27 | 1,437 | 1,496 | 1,431 | 1,487 | -4.25% | 109,200 | 136億961万 | +8.78% | 12.01 | 0.65 |
| 01/24 | 1,570 | 1,580 | 1,550 | 1,553 | -4.31% | 67,600 | 142億1367万 | +14.7% | 12.54 | 0.68 |
| 01/23 | 1,641 | 1,675 | 1,607 | 1,623 | -1.4% | 72,800 | 148億5434万 | +21.39% | 13.11 | 0.71 |
| 01/22 | 1,665 | 1,690 | 1,620 | 1,646 | -0.54% | 95,700 | 150億6485万 | +24.79% | 13.29 | 0.72 |
| 01/21 | 1,670 | 1,698 | 1,600 | 1,655 | +4.09% | 110,600 | 151億4722万 | +27.41% | 13.37 | 0.72 |
| 01/20 | 1,596 | 1,621 | 1,578 | 1,590 | +1.53% | 91,600 | 145億5231万 | +24.22% | 12.84 | 0.7 |
| 01/17 | 1,574 | 1,588 | 1,545 | 1,566 | +0.38% | 89,700 | 143億3265万 | +23.99% | 12.65 | 0.69 |
| 01/16 | 1,585 | 1,635 | 1,540 | 1,560 | -0.64% | 175,600 | 142億7774万 | +25.2% | 12.6 | 0.68 |
| 01/15 | 1,740 | 1,740 | 1,537 | 1,570 | -7.16% | 383,700 | 143億6926万 | +27.54% | 12.68 | 0.69 |
| 01/14 | 1,615 | 1,847 | 1,570 | 1,691 | +2.61% | 528,100 | 154億7670万 | +39.18% | 13.66 | 0.74 |
| 01/10 | 1,909 | 1,965 | 1,613 | 1,648 | -7.88% | 1,007,800 | 150億8315万 | +37.91% | 13.31 | 0.72 |
| 01/09 | 1,789 | 1,789 | 1,751 | 1,789 | +20.15% | 443,000 | 163億7364万 | +51.87% | 14.45 | 0.78 |
| 01/08 | 1,218 | 1,489 | 1,200 | 1,489 | +25.23% | 332,200 | 136億2792万 | +28.81% | 12.03 | 0.65 |
| 01/07 | 1,149 | 1,245 | 1,138 | 1,189 | +4.94% | 36,700 | 108億8220万 | +3.75% | 9.6 | 0.52 |
| 01/06 | 1,117 | 1,156 | 1,117 | 1,133 | +1.71% | 24,500 | 103億6966万 | -1.22% | 9.15 | 0.5 |
| 2013 |
| 12/30 | 1,111 | 1,125 | 1,111 | 1,114 | +0.09% | 19,300 | 101億9577万 | -3.3% | 9 | 0.49 |
| 12/27 | 1,120 | 1,120 | 1,077 | 1,113 | +0.54% | 12,700 | 101億8662万 | -3.64% | 8.99 | 0.49 |
| 12/26 | 1,051 | 1,114 | 1,051 | 1,107 | +6.96% | 13,700 | 101億3170万 | -4.24% | 8.94 | 0.48 |
| 12/25 | 1,050 | 1,074 | 1,035 | 1,035 | -3.72% | 60,000 | 94億7273万 | -10.62% | 8.36 | 0.45 |
| 12/24 | 1,089 | 1,089 | 1,053 | 1,075 | -1.29% | 38,800 | 98億3883万 | -7.65% | 8.68 | 0.47 |
| 12/20 | 1,108 | 1,111 | 1,089 | 1,089 | -1% | 59,500 | 99億6696万 | -6.6% | 8.8 | 0.48 |
| 12/19 | 1,103 | 1,114 | 1,092 | 1,100 | +0.46% | 20,800 | 100億6764万 | -5.66% | 8.88 | 0.48 |
| 12/18 | 1,130 | 1,130 | 1,095 | 1,095 | -2.84% | 19,900 | 100億2187万 | -6.09% | 8.84 | 0.48 |
| 12/17 | 1,130 | 1,147 | 1,127 | 1,127 | -0.27% | 10,800 | 103億1475万 | -3.26% | 9.1 | 0.49 |
| 12/16 | 1,151 | 1,152 | 1,130 | 1,130 | -1.99% | 15,100 | 103億4221万 | -2.75% | 9.13 | 0.49 |
| 12/13 | 1,150 | 1,172 | 1,150 | 1,153 | +1.32% | 20,000 | 105億5271万 | -0.26% | 9.31 | 0.5 |
| 12/12 | 1,154 | 1,168 | 1,135 | 1,138 | -2.23% | 31,400 | 104億1543万 | -1.04% | 9.19 | 0.5 |
| 12/11 | 1,153 | 1,170 | 1,153 | 1,164 | +0.69% | 11,900 | 106億5339万 | +1.75% | 9.4 | 0.51 |
| 12/10 | 1,209 | 1,220 | 1,156 | 1,156 | -2.53% | 29,300 | 105億8017万 | +1.67% | 9.34 | 0.51 |
| 12/09 | 1,160 | 1,188 | 1,155 | 1,186 | +3.04% | 32,700 | 108億5474万 | +4.86% | 9.58 | 0.52 |
| 12/06 | 1,141 | 1,154 | 1,110 | 1,151 | +0.88% | 16,900 | 105億3441万 | +2.31% | 9.3 | 0.5 |
| 12/05 | 1,158 | 1,184 | 1,138 | 1,141 | -3.96% | 27,000 | 104億4288万 | +1.6% | 9.22 | 0.5 |
| 12/04 | 1,150 | 1,190 | 1,140 | 1,188 | +1.11% | 23,700 | 108億7305万 | +6.07% | 9.6 | 0.52 |
| 12/03 | 1,190 | 1,190 | 1,162 | 1,175 | -1.51% | 26,900 | 107億5407万 | +5.38% | 9.49 | 0.51 |
| 12/02 | 1,210 | 1,216 | 1,186 | 1,193 | -2.13% | 29,900 | 109億1881万 | +7.48% | 9.64 | 0.52 |
| 11/29 | 1,227 | 1,247 | 1,213 | 1,219 | -1.69% | 25,000 | 111億5677万 | +10.52% | 9.85 | 0.53 |
| 11/28 | 1,238 | 1,268 | 1,230 | 1,240 | -0.48% | 28,000 | 113億4897万 | +13.24% | 10.02 | 0.54 |
| 11/27 | 1,249 | 1,277 | 1,221 | 1,246 | +2.3% | 52,800 | 114億389万 | +14.73% | 10.06 | 0.55 |
| 11/26 | 1,255 | 1,255 | 1,205 | 1,218 | -1.46% | 34,800 | 111億4762万 | +13.2% | 9.84 | 0.53 |
| 11/25 | 1,230 | 1,244 | 1,198 | 1,236 | +3.87% | 58,400 | 113億1236万 | +15.73% | 9.98 | 0.54 |
| 11/22 | 1,146 | 1,192 | 1,142 | 1,190 | +4.2% | 41,500 | 108億9135万 | +12.37% | 9.61 | 0.52 |
| 11/21 | 1,189 | 1,189 | 1,140 | 1,142 | -1.55% | 35,500 | 104億5204万 | +8.66% | 9.22 | 0.5 |
| 11/20 | 1,196 | 1,205 | 1,156 | 1,160 | -2.93% | 49,300 | 106億1678万 | +11% | 9.37 | 0.51 |
| 11/19 | 1,131 | 1,245 | 1,102 | 1,195 | +5.94% | 122,600 | 109億3711万 | +15.01% | 9.65 | 0.52 |
| 11/18 | 1,115 | 1,160 | 1,097 | 1,128 | +3.87% | 61,800 | 103億2390万 | +9.51% | 9.11 | 0.49 |
| 11/15 | 1,119 | 1,119 | 1,086 | 1,086 | -0.82% | 36,600 | 99億3950万 | +5.95% | 8.77 | 0.48 |
| 11/14 | 1,070 | 1,125 | 1,063 | 1,095 | +3.3% | 61,600 | 100億2187万 | +7.25% | 8.84 | 0.48 |
| 11/13 | 1,100 | 1,130 | 1,051 | 1,060 | +0.95% | 80,400 | 97億154万 | +4.33% | 8.56 | 0.46 |
| 11/12 | 992 | 1,050 | 992 | 1,050 | +5.95% | 33,600 | 96億1002万 | +3.55% | 8.48 | 0.46 |
| 11/11 | 999 | 1,000 | 991 | 991 | -0.2% | 15,100 | 90億7002万 | -2.08% | 8 | 0.43 |
| 11/08 | 990 | 996 | 986 | 993 | 0% | 7,400 | 90億8833万 | -1.88% | 8.02 | 0.43 |
| 11/07 | 988 | 998 | 988 | 993 | +0.51% | 8,300 | 90億8833万 | -1.88% | 8.02 | 0.43 |
| 11/06 | 995 | 1,005 | 988 | 988 | -1.1% | 28,400 | 90億4257万 | -2.47% | 7.98 | 0.43 |
| 11/05 | 1,013 | 1,017 | 991 | 999 | -5.75% | 47,900 | 91億4324万 | -1.48% | 8.07 | 0.44 |
| 11/01 | 1,096 | 1,096 | 1,055 | 1,060 | -3.2% | 12,500 | 97億154万 | +4.43% | 8.56 | 0.46 |
| 10/31 | 1,070 | 1,095 | 1,062 | 1,095 | +3.2% | 19,700 | 100億2187万 | +8.09% | 8.84 | 0.48 |
| 10/30 | 1,070 | 1,080 | 1,061 | 1,061 | -0.38% | 18,000 | 97億1069万 | +5.05% | 8.57 | 0.46 |
