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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 4,390 | 4,400 | 4,290 | 4,340 | +0.93% | 1,009,000 | 6713億1100万 | -4.93% | 20.22 | 1.94 |
| 03/28 | 4,200 | 4,310 | 4,170 | 4,300 | +2.38% | 1,283,800 | 6651億2380万 | -6.05% | 20.03 | 1.92 |
| 03/27 | 4,180 | 4,230 | 4,100 | 4,200 | -1.18% | 1,649,900 | 6496億5580万 | -8.42% | 19.56 | 1.88 |
| 03/26 | 4,280 | 4,320 | 4,190 | 4,250 | -0.47% | 1,430,600 | 6573億8980万 | -7.69% | 19.8 | 1.9 |
| 03/25 | 4,420 | 4,430 | 4,250 | 4,270 | -3.83% | 1,493,500 | 6604億8340万 | -7.62% | 19.89 | 1.91 |
| 03/24 | 4,270 | 4,480 | 4,270 | 4,440 | +3.5% | 1,693,100 | 6575億1042万 | -4.19% | 19.8 | 1.9 |
| 03/20 | 4,420 | 4,430 | 4,290 | 4,290 | -2.5% | 774,400 | 6352億9723万 | -7.5% | 19.13 | 1.84 |
| 03/19 | 4,440 | 4,490 | 4,380 | 4,400 | -0.23% | 832,200 | 6515億8690万 | -5.42% | 19.62 | 1.88 |
| 03/18 | 4,470 | 4,490 | 4,400 | 4,410 | +0.46% | 789,500 | 6530億6778万 | -5.53% | 19.66 | 1.89 |
| 03/17 | 4,400 | 4,450 | 4,350 | 4,390 | 0% | 926,000 | 6501億602万 | -6.22% | 19.57 | 1.88 |
| 03/14 | 4,570 | 4,610 | 4,380 | 4,390 | -6.99% | 2,309,300 | 6501億602万 | -6.44% | 19.57 | 1.88 |
| 03/13 | 4,760 | 4,830 | 4,710 | 4,720 | -0.21% | 1,080,300 | 6989億7504万 | +0.55% | 21.05 | 2.02 |
| 03/12 | 4,740 | 4,800 | 4,720 | 4,730 | -1.87% | 750,400 | 7004億5592万 | +0.96% | 21.09 | 2.02 |
| 03/11 | 4,850 | 4,890 | 4,810 | 4,820 | 0% | 813,200 | 7137億8383万 | +3.23% | 21.49 | 2.06 |
| 03/10 | 4,920 | 4,950 | 4,800 | 4,820 | -3.21% | 1,361,100 | 7137億8383万 | +3.39% | 21.49 | 2.06 |
| 03/07 | 4,890 | 4,990 | 4,890 | 4,980 | +2.68% | 1,957,000 | 7374億7790万 | +6.91% | 22.21 | 2.13 |
| 03/06 | 4,810 | 4,870 | 4,790 | 4,850 | +0.41% | 1,108,700 | 7182億2647万 | +4.35% | 21.63 | 2.08 |
| 03/05 | 4,770 | 4,860 | 4,760 | 4,830 | +2.11% | 1,524,900 | 7152億6471万 | +3.92% | 21.54 | 2.07 |
| 03/04 | 4,550 | 4,750 | 4,530 | 4,730 | +3.28% | 1,644,400 | 7004億5592万 | +1.85% | 21.09 | 2.02 |
| 03/03 | 4,570 | 4,590 | 4,470 | 4,580 | -1.51% | 1,447,200 | 6782億4273万 | -1.34% | 20.42 | 1.96 |
| 02/28 | 4,720 | 4,740 | 4,590 | 4,650 | -1.48% | 916,100 | 6886億888万 | -0.04% | 20.73 | 1.99 |
| 02/27 | 4,660 | 4,770 | 4,620 | 4,720 | +0.43% | 1,171,000 | 6989億7504万 | +1.24% | 21.05 | 2.02 |
| 02/26 | 4,710 | 4,740 | 4,690 | 4,700 | -0.63% | 575,900 | 6960億1328万 | +0.62% | 20.96 | 2.01 |
| 02/25 | 4,630 | 4,750 | 4,620 | 4,730 | +3.05% | 1,123,500 | 7004億5592万 | +1.03% | 21.09 | 2.02 |
| 02/24 | 4,640 | 4,670 | 4,540 | 4,590 | -0.86% | 1,007,000 | 6797億2361万 | -2.26% | 20.47 | 1.96 |
| 02/21 | 4,610 | 4,630 | 4,570 | 4,630 | +2.21% | 745,900 | 6792億4807万 | -1.78% | 20.45 | 1.96 |
| 02/20 | 4,660 | 4,680 | 4,510 | 4,530 | -2.58% | 860,500 | 6645億7749万 | -4.25% | 20.01 | 1.92 |
| 02/19 | 4,660 | 4,730 | 4,610 | 4,650 | -1.27% | 1,223,100 | 6821億8219万 | -2.04% | 20.54 | 1.97 |
| 02/18 | 4,630 | 4,740 | 4,610 | 4,710 | +3.06% | 1,215,100 | 6909億8454万 | -0.88% | 20.8 | 2 |
| 02/17 | 4,560 | 4,610 | 4,510 | 4,570 | +0.66% | 893,300 | 6704億4572万 | -3.93% | 20.19 | 1.94 |
| 02/14 | 4,650 | 4,740 | 4,530 | 4,540 | -2.16% | 1,589,700 | 6660億4455万 | -4.78% | 20.05 | 1.92 |
| 02/13 | 4,790 | 4,790 | 4,620 | 4,640 | -2.93% | 823,400 | 6807億1513万 | -2.91% | 20.5 | 1.97 |
| 02/12 | 4,760 | 4,820 | 4,740 | 4,780 | +0.84% | 1,082,000 | 7012億5395万 | +0.06% | 21.11 | 2.03 |
| 02/10 | 4,710 | 4,740 | 4,640 | 4,740 | +1.5% | 959,800 | 6953億8572万 | -0.61% | 20.94 | 2.01 |
| 02/07 | 4,580 | 4,680 | 4,550 | 4,670 | +5.18% | 1,459,300 | 6851億1631万 | -1.91% | 20.63 | 1.98 |
| 02/06 | 4,500 | 4,510 | 4,400 | 4,440 | -1.33% | 1,221,100 | 6513億7396万 | -6.59% | 19.61 | 1.88 |
| 02/05 | 4,390 | 4,530 | 4,380 | 4,500 | +3.93% | 1,896,700 | 6601億7631万 | -5.28% | 19.88 | 1.91 |
| 02/04 | 4,400 | 4,500 | 4,250 | 4,330 | -6.48% | 2,115,000 | 6352億3632万 | -8.73% | 19.13 | 1.84 |
| 02/03 | 4,670 | 4,710 | 4,610 | 4,630 | -1.91% | 1,058,600 | 6792億4807万 | -2.44% | 20.45 | 1.96 |
| 01/31 | 4,810 | 4,850 | 4,720 | 4,720 | -0.21% | 1,533,500 | 6924億5160万 | -0.4% | 20.85 | 2 |
| 01/30 | 4,740 | 4,770 | 4,680 | 4,730 | -2.87% | 1,208,700 | 6939億1866万 | +0.08% | 20.89 | 2.01 |
| 01/29 | 4,850 | 4,880 | 4,810 | 4,870 | +2.96% | 850,200 | 7144億5748万 | +3.48% | 21.51 | 2.06 |
| 01/28 | 4,700 | 4,820 | 4,680 | 4,730 | +1.07% | 971,200 | 6939億1866万 | +1.05% | 20.89 | 2.01 |
| 01/27 | 4,650 | 4,730 | 4,650 | 4,680 | -2.7% | 1,294,400 | 6865億8336万 | +0.43% | 20.67 | 1.98 |
| 01/24 | 4,830 | 4,870 | 4,770 | 4,810 | -2.24% | 1,249,500 | 7056億5512万 | +3.57% | 21.25 | 2.04 |
| 01/23 | 4,900 | 5,000 | 4,880 | 4,920 | -0.2% | 1,621,500 | 7217億9277万 | +6.4% | 21.73 | 2.09 |
| 01/22 | 5,030 | 5,060 | 4,910 | 4,930 | -1.2% | 1,563,900 | 7232億5983万 | +7.1% | 21.78 | 2.09 |
| 01/21 | 5,060 | 5,110 | 4,990 | 4,990 | -1.58% | 1,579,100 | 7320億6218万 | +8.83% | 22.04 | 2.12 |
| 01/20 | 5,070 | 5,160 | 4,960 | 5,070 | +0.6% | 2,462,400 | 7437億9865万 | +11.04% | 22.4 | 2.15 |
| 01/17 | 5,000 | 5,080 | 4,980 | 5,040 | -0.2% | 1,591,900 | 7393億9747万 | +11.06% | 22.26 | 2.14 |
| 01/16 | 4,990 | 5,090 | 4,970 | 5,050 | +2.43% | 2,780,800 | 7408億6453万 | +11.97% | 22.31 | 2.14 |
| 01/15 | 4,860 | 4,950 | 4,850 | 4,930 | +3.35% | 1,893,100 | 7232億5983万 | +10% | 21.78 | 2.09 |
| 01/14 | 4,750 | 4,830 | 4,710 | 4,770 | -1.45% | 2,039,400 | 6997億8689万 | +6.95% | 21.07 | 2.02 |
| 01/10 | 4,790 | 4,850 | 4,780 | 4,840 | 0% | 1,262,900 | 7100億5630万 | +8.86% | 21.38 | 2.05 |
| 01/09 | 4,800 | 4,870 | 4,760 | 4,840 | +0.21% | 1,741,500 | 7100億5630万 | +9.43% | 21.38 | 2.05 |
| 01/08 | 4,650 | 4,840 | 4,640 | 4,830 | +5.23% | 2,634,900 | 7085億8924万 | +9.75% | 21.33 | 2.05 |
| 01/07 | 4,570 | 4,640 | 4,550 | 4,590 | +0.44% | 1,934,600 | 6733億7984万 | +4.94% | 20.27 | 1.95 |
| 01/06 | 4,490 | 4,580 | 4,490 | 4,570 | +0.66% | 1,614,500 | 6704億4572万 | +4.86% | 20.19 | 1.94 |
| 2013 |
| 12/30 | 4,510 | 4,560 | 4,510 | 4,540 | +1.34% | 1,305,600 | 6660億4455万 | +4.61% | 20.05 | 1.92 |
| 12/27 | 4,390 | 4,490 | 4,350 | 4,480 | +2.05% | 962,400 | 6572億4219万 | +3.68% | 19.79 | 1.9 |
| 12/26 | 4,340 | 4,400 | 4,340 | 4,390 | +1.39% | 737,400 | 6440億3867万 | +2% | 19.39 | 1.86 |
| 12/25 | 4,350 | 4,360 | 4,290 | 4,330 | -0.92% | 1,166,100 | 6352億3632万 | +0.91% | 19.13 | 1.84 |
| 12/24 | 4,460 | 4,480 | 4,360 | 4,370 | -1.8% | 1,237,300 | 6411億455万 | +2.08% | 19.3 | 1.85 |
| 12/20 | 4,390 | 4,450 | 4,320 | 4,450 | +1.37% | 1,803,200 | 6528億4102万 | +4.26% | 19.66 | 1.89 |
| 12/19 | 4,280 | 4,400 | 4,270 | 4,390 | +3.54% | 2,110,000 | 6440億3867万 | +3.2% | 19.39 | 1.86 |
| 12/18 | 4,210 | 4,280 | 4,210 | 4,240 | -0.24% | 676,200 | 6220億3279万 | 0% | 18.73 | 1.8 |
| 12/17 | 4,270 | 4,280 | 4,220 | 4,250 | +0.95% | 711,700 | 6234億9985万 | +0.47% | 18.77 | 1.8 |
| 12/16 | 4,280 | 4,290 | 4,180 | 4,210 | -1.41% | 1,217,000 | 6176億3162万 | -0.26% | 18.6 | 1.78 |
| 12/13 | 4,280 | 4,350 | 4,250 | 4,270 | -1.16% | 2,167,900 | 6264億3397万 | +1.4% | 18.86 | 1.81 |
| 12/12 | 4,300 | 4,330 | 4,250 | 4,320 | -1.37% | 1,036,200 | 6337億6926万 | +2.88% | 19.08 | 1.83 |
| 12/11 | 4,440 | 4,460 | 4,320 | 4,380 | -2.45% | 1,291,400 | 6425億7161万 | +4.63% | 19.35 | 1.86 |
| 12/10 | 4,470 | 4,500 | 4,440 | 4,490 | -0.22% | 1,451,900 | 6587億925万 | +7.6% | 19.83 | 1.9 |
| 12/09 | 4,450 | 4,500 | 4,440 | 4,500 | +2.74% | 2,545,000 | 6601億7631万 | +8.28% | 19.88 | 1.91 |
| 12/06 | 4,320 | 4,400 | 4,300 | 4,380 | +1.15% | 1,304,300 | 6425億7161万 | +5.85% | 19.35 | 1.86 |
| 12/05 | 4,360 | 4,440 | 4,330 | 4,330 | -0.69% | 1,954,300 | 6352億3632万 | +4.87% | 19.13 | 1.84 |
| 12/04 | 4,310 | 4,400 | 4,300 | 4,360 | -0.68% | 1,308,500 | 6396億3749万 | +5.8% | 19.26 | 1.85 |
| 12/03 | 4,410 | 4,420 | 4,350 | 4,390 | -0.23% | 1,163,200 | 6440億3867万 | +6.79% | 19.39 | 1.86 |
| 12/02 | 4,320 | 4,420 | 4,320 | 4,400 | +2.8% | 2,615,000 | 6455億573万 | +7.4% | 19.44 | 1.87 |
| 11/29 | 4,240 | 4,310 | 4,230 | 4,280 | 0% | 1,670,300 | 6279億103万 | +4.88% | 18.91 | 1.81 |
| 11/28 | 4,240 | 4,280 | 4,210 | 4,280 | +2.64% | 1,579,700 | 6279億103万 | +5.11% | 18.91 | 1.81 |
| 11/27 | 4,170 | 4,220 | 4,120 | 4,170 | -0.24% | 1,359,500 | 6117億6338万 | +2.58% | 18.42 | 1.77 |
| 11/26 | 4,130 | 4,200 | 4,110 | 4,180 | +1.46% | 2,060,200 | 6132億3044万 | +3.01% | 18.46 | 1.77 |
| 11/25 | 4,090 | 4,120 | 4,060 | 4,120 | +1.48% | 927,700 | 6044億2809万 | +1.68% | 18.2 | 1.75 |
| 11/22 | 4,100 | 4,100 | 4,040 | 4,060 | -0.25% | 987,300 | 5956億2574万 | +0.3% | 17.93 | 1.72 |
| 11/21 | 4,050 | 4,080 | 4,030 | 4,070 | +0.49% | 787,800 | 5970億9280万 | +0.54% | 17.98 | 1.73 |
| 11/20 | 4,090 | 4,100 | 4,040 | 4,050 | -0.74% | 478,600 | 5941億5868万 | +0.17% | 17.89 | 1.72 |
| 11/19 | 4,030 | 4,090 | 4,030 | 4,080 | +0.74% | 774,700 | 5985億5986万 | +0.99% | 18.02 | 1.73 |
| 11/18 | 4,120 | 4,120 | 4,030 | 4,050 | -0.98% | 894,900 | 5941億5868万 | +0.35% | 17.89 | 1.72 |
| 11/15 | 4,100 | 4,120 | 4,070 | 4,090 | +1.24% | 1,005,900 | 6000億2691万 | +1.46% | 18.07 | 1.73 |
| 11/14 | 4,030 | 4,070 | 4,010 | 4,040 | +1.25% | 706,600 | 5926億9162万 | +0.42% | 17.85 | 1.71 |
| 11/13 | 4,000 | 4,050 | 3,980 | 3,990 | -0.99% | 554,400 | 5853億5633万 | -0.6% | 17.62 | 1.69 |
| 11/12 | 3,950 | 4,050 | 3,940 | 4,030 | +1.51% | 907,600 | 5912億2456万 | +0.65% | 17.8 | 1.71 |
| 11/11 | 4,010 | 4,030 | 3,930 | 3,970 | 0% | 591,100 | 5824億2221万 | -0.6% | 17.54 | 1.68 |
| 11/08 | 3,920 | 3,980 | 3,910 | 3,970 | -0.5% | 715,800 | 5824億2221万 | -0.5% | 17.54 | 1.68 |
| 11/07 | 4,030 | 4,040 | 3,970 | 3,990 | -1.72% | 697,500 | 5853億5633万 | 0% | 17.62 | 1.69 |
| 11/06 | 4,050 | 4,110 | 4,030 | 4,060 | 0% | 852,300 | 5956億2574万 | +1.65% | 17.93 | 1.72 |
| 11/05 | 4,090 | 4,100 | 4,020 | 4,060 | 0% | 1,384,900 | 5956億2574万 | +1.58% | 17.93 | 1.72 |
| 11/01 | 4,140 | 4,140 | 4,020 | 4,060 | -1.93% | 1,478,400 | 5956億2574万 | +1.42% | 17.93 | 1.72 |
| 10/31 | 4,120 | 4,150 | 4,110 | 4,140 | +0.24% | 1,044,400 | 6073億6221万 | +3.24% | 18.29 | 1.76 |
| 10/30 | 4,130 | 4,150 | 4,090 | 4,130 | +0.49% | 852,400 | 6058億9515万 | +2.99% | 18.24 | 1.75 |
