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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 4,270 | 4,290 | 4,230 | 4,280 | +1.42% | 28,100 | 628億905万 | -6.79% | 8.92 | 0.98 |
| 03/28 | 4,130 | 4,220 | 4,080 | 4,220 | +2.43% | 40,000 | 619億2855万 | -8.64% | 8.79 | 0.96 |
| 03/27 | 4,050 | 4,150 | 4,030 | 4,120 | -0.48% | 53,200 | 604億6105万 | -11.21% | 8.58 | 0.94 |
| 03/26 | 4,230 | 4,260 | 4,110 | 4,140 | -1.66% | 63,900 | 607億5455万 | -11.35% | 8.63 | 0.94 |
| 03/25 | 4,260 | 4,290 | 4,180 | 4,210 | -3% | 71,300 | 617億8180万 | -10.46% | 8.77 | 0.96 |
| 03/24 | 4,330 | 4,470 | 4,300 | 4,340 | 0% | 33,500 | 636億8955万 | -8.25% | 9.04 | 0.99 |
| 03/20 | 4,440 | 4,490 | 4,330 | 4,340 | -2.03% | 31,600 | 636億8955万 | -8.65% | 9.04 | 0.99 |
| 03/19 | 4,520 | 4,530 | 4,390 | 4,430 | -1.99% | 58,600 | 650億1030万 | -7.28% | 9.23 | 1.01 |
| 03/18 | 4,600 | 4,600 | 4,510 | 4,520 | +0.67% | 22,900 | 663億3105万 | -5.87% | 9.42 | 1.03 |
| 03/17 | 4,570 | 4,600 | 4,450 | 4,490 | -1.75% | 44,200 | 658億9080万 | -6.89% | 9.36 | 1.02 |
| 03/14 | 4,630 | 4,660 | 4,560 | 4,570 | -3.38% | 49,700 | 670億6480万 | -5.62% | 9.52 | 1.04 |
| 03/13 | 4,750 | 4,780 | 4,710 | 4,730 | -0.42% | 18,100 | 694億1281万 | -2.47% | 9.86 | 1.08 |
| 03/12 | 4,790 | 4,790 | 4,740 | 4,750 | -2.06% | 26,100 | 697億631万 | -2.1% | 9.9 | 1.08 |
| 03/11 | 4,820 | 4,850 | 4,790 | 4,850 | +0.62% | 24,500 | 711億7381万 | +0.12% | 10.11 | 1.11 |
| 03/10 | 4,830 | 4,850 | 4,800 | 4,820 | +0.21% | 37,800 | 707億3356万 | -0.54% | 10.04 | 1.1 |
| 03/07 | 4,800 | 4,820 | 4,780 | 4,810 | +0.42% | 28,900 | 705億8681万 | -1.01% | 10.02 | 1.1 |
| 03/06 | 4,760 | 4,800 | 4,730 | 4,790 | +0.63% | 22,100 | 702億9331万 | -1.76% | 9.98 | 1.09 |
| 03/05 | 4,830 | 4,830 | 4,740 | 4,760 | +0.21% | 28,000 | 698億5306万 | -2.94% | 9.92 | 1.09 |
| 03/04 | 4,710 | 4,750 | 4,650 | 4,750 | +1.06% | 27,900 | 697億631万 | -3.53% | 9.9 | 1.08 |
| 03/03 | 4,660 | 4,720 | 4,600 | 4,700 | -0.21% | 30,100 | 689億7256万 | -4.92% | 9.79 | 1.07 |
| 02/28 | 4,730 | 4,750 | 4,670 | 4,710 | -0.84% | 35,300 | 691億1931万 | -5.27% | 9.81 | 1.07 |
| 02/27 | 4,810 | 4,810 | 4,720 | 4,750 | -1.04% | 41,900 | 697億631万 | -5.11% | 9.9 | 1.08 |
| 02/26 | 4,900 | 4,920 | 4,750 | 4,800 | -3.23% | 104,200 | 704億4006万 | -4.74% | 10 | 1.1 |
| 02/25 | 4,960 | 4,970 | 4,900 | 4,960 | +0.2% | 27,800 | 727億8806万 | -2.09% | 10.33 | 1.13 |
| 02/24 | 4,990 | 5,090 | 4,890 | 4,950 | -0.2% | 49,500 | 726億4131万 | -2.67% | 10.31 | 1.13 |
| 02/21 | 4,900 | 4,970 | 4,870 | 4,960 | +4.64% | 53,900 | 727億8806万 | -2.86% | 10.33 | 1.13 |
| 02/20 | 4,870 | 4,880 | 4,740 | 4,740 | -2.87% | 24,800 | 695億5956万 | -7.49% | 9.88 | 1.08 |
| 02/19 | 4,940 | 4,940 | 4,850 | 4,880 | -1.21% | 32,400 | 716億1406万 | -5.28% | 10.17 | 1.11 |
| 02/18 | 4,880 | 4,960 | 4,820 | 4,940 | +0.61% | 23,200 | 724億9456万 | -4.49% | 10.29 | 1.13 |
| 02/17 | 4,870 | 4,920 | 4,790 | 4,910 | +0.82% | 23,500 | 720億5431万 | -5.43% | 10.23 | 1.12 |
| 02/14 | 5,000 | 5,010 | 4,800 | 4,870 | -2.79% | 23,300 | 714億6731万 | -6.54% | 10.15 | 1.11 |
| 02/13 | 5,100 | 5,100 | 4,940 | 5,010 | -0.6% | 33,800 | 735億2181万 | -4.24% | 10.44 | 1.14 |
| 02/12 | 5,050 | 5,080 | 5,010 | 5,040 | +0.4% | 22,700 | 739億6206万 | -3.85% | 10.5 | 1.15 |
| 02/10 | 5,040 | 5,070 | 4,970 | 5,020 | +1.01% | 29,100 | 736億6856万 | -4.45% | 10.46 | 1.15 |
| 02/07 | 4,850 | 4,980 | 4,850 | 4,970 | +3.97% | 58,100 | 729億3481万 | -5.55% | 10.36 | 1.13 |
| 02/06 | 4,840 | 4,840 | 4,720 | 4,780 | +0.21% | 39,800 | 701億4656万 | -9.26% | 9.96 | 1.09 |
| 02/05 | 4,860 | 4,860 | 4,610 | 4,770 | +4.61% | 98,200 | 699億9981万 | -9.62% | 9.94 | 1.09 |
| 02/04 | 4,700 | 4,710 | 4,560 | 4,560 | -6.94% | 68,400 | 669億1805万 | -13.7% | 9.5 | 1.04 |
| 02/03 | 5,070 | 5,070 | 4,880 | 4,900 | -4.67% | 50,600 | 719億756万 | -7.55% | 10.21 | 1.12 |
| 01/31 | 5,280 | 5,300 | 5,070 | 5,140 | -2.1% | 52,500 | 754億2956万 | -3.15% | 10.71 | 1.17 |
| 01/30 | 5,320 | 5,370 | 5,220 | 5,250 | -4.37% | 49,900 | 770億4381万 | -0.87% | 10.94 | 1.2 |
| 01/29 | 5,340 | 5,540 | 5,330 | 5,490 | +4.77% | 89,100 | 805億6582万 | +3.96% | 11.44 | 1.25 |
| 01/28 | 5,240 | 5,340 | 5,230 | 5,240 | +0.19% | 43,200 | 768億9706万 | -0.32% | 10.92 | 1.2 |
| 01/27 | 5,240 | 5,310 | 5,210 | 5,230 | -3.68% | 45,600 | 767億5031万 | -0.23% | 10.9 | 1.19 |
| 01/24 | 5,500 | 5,500 | 5,400 | 5,430 | -2.34% | 30,700 | 796億8532万 | +3.8% | 11.31 | 1.24 |
| 01/23 | 5,640 | 5,650 | 5,560 | 5,560 | -0.36% | 46,300 | 815億9307万 | +6.62% | 11.58 | 1.27 |
| 01/22 | 5,480 | 5,630 | 5,470 | 5,580 | +1.82% | 94,000 | 818億8657万 | +7.47% | 11.63 | 1.27 |
| 01/21 | 5,470 | 5,480 | 5,430 | 5,480 | +0.55% | 28,900 | 804億1907万 | +5.96% | 11.42 | 1.25 |
| 01/20 | 5,480 | 5,480 | 5,400 | 5,450 | 0% | 27,400 | 799億7882万 | +5.74% | 11.36 | 1.24 |
| 01/17 | 5,410 | 5,460 | 5,380 | 5,450 | +0.74% | 25,500 | 799億7882万 | +6.11% | 11.36 | 1.24 |
| 01/16 | 5,480 | 5,500 | 5,400 | 5,410 | -0.37% | 37,300 | 793億9181万 | +5.71% | 11.27 | 1.23 |
| 01/15 | 5,390 | 5,480 | 5,390 | 5,430 | +0.74% | 48,100 | 796億8532万 | +6.41% | 11.31 | 1.24 |
| 01/14 | 5,350 | 5,490 | 5,300 | 5,390 | -0.74% | 71,000 | 790億9831万 | +5.87% | 11.23 | 1.23 |
| 01/10 | 5,370 | 5,450 | 5,350 | 5,430 | +0.74% | 51,500 | 796億8532万 | +6.81% | 11.31 | 1.24 |
| 01/09 | 5,390 | 5,400 | 5,350 | 5,390 | 0% | 47,900 | 790億9831万 | +6.23% | 11.23 | 1.23 |
| 01/08 | 5,310 | 5,390 | 5,290 | 5,390 | +2.08% | 60,400 | 790億9831万 | +6.4% | 11.23 | 1.23 |
| 01/07 | 5,280 | 5,340 | 5,270 | 5,280 | -1.12% | 53,300 | 774億8406万 | +4.41% | 11 | 1.2 |
| 01/06 | 5,250 | 5,360 | 5,200 | 5,340 | +2.3% | 91,500 | 783億6456万 | +5.64% | 11.13 | 1.22 |
| 2013 |
| 12/30 | 5,150 | 5,260 | 5,140 | 5,220 | +1.95% | 75,400 | 766億356万 | +3.37% | 10.88 | 1.19 |
| 12/27 | 5,070 | 5,120 | 5,010 | 5,120 | +1.79% | 34,400 | 751億3606万 | +1.39% | 10.67 | 1.17 |
| 12/26 | 4,940 | 5,070 | 4,940 | 5,030 | +2.24% | 49,100 | 738億1531万 | -0.55% | 10.48 | 1.15 |
| 12/25 | 4,960 | 4,980 | 4,880 | 4,920 | -0.81% | 70,200 | 722億106万 | -2.88% | 10.25 | 1.12 |
| 12/24 | 5,120 | 5,120 | 4,940 | 4,960 | -1.98% | 79,100 | 727億8806万 | -2.4% | 10.33 | 1.13 |
| 12/20 | 5,090 | 5,170 | 5,020 | 5,060 | +3.9% | 207,300 | 742億5556万 | -0.75% | 10.54 | 1.15 |
| 12/19 | 4,940 | 4,980 | 4,840 | 4,870 | -0.2% | 68,800 | 714億6731万 | -4.6% | 10.15 | 1.11 |
| 12/18 | 4,880 | 4,930 | 4,850 | 4,880 | 0% | 34,900 | 716億1406万 | -4.65% | 10.17 | 1.11 |
| 12/17 | 4,890 | 4,930 | 4,870 | 4,880 | +0.21% | 27,600 | 716億1406万 | -4.87% | 10.17 | 1.11 |
| 12/16 | 4,920 | 4,950 | 4,870 | 4,870 | -1.81% | 32,300 | 714億6731万 | -5.22% | 10.15 | 1.11 |
| 12/13 | 5,010 | 5,030 | 4,950 | 4,960 | -1.39% | 46,800 | 727億8806万 | -3.58% | 10.33 | 1.13 |
| 12/12 | 4,990 | 5,040 | 4,960 | 5,030 | +1% | 19,300 | 738億1531万 | -2.27% | 10.48 | 1.15 |
| 12/11 | 5,070 | 5,080 | 4,960 | 4,980 | -1.97% | 26,200 | 730億8156万 | -3.28% | 10.38 | 1.14 |
| 12/10 | 5,040 | 5,080 | 5,030 | 5,080 | +1.2% | 27,900 | 745億4906万 | -1.47% | 10.58 | 1.16 |
| 12/09 | 5,100 | 5,100 | 5,000 | 5,020 | +0.2% | 22,800 | 736億6856万 | -2.66% | 10.46 | 1.15 |
| 12/06 | 4,990 | 5,030 | 4,950 | 5,010 | +0.4% | 31,200 | 735億2181万 | -2.91% | 10.44 | 1.14 |
| 12/05 | 5,040 | 5,080 | 4,980 | 4,990 | -0.99% | 51,900 | 732億2831万 | -3.41% | 10.4 | 1.14 |
| 12/04 | 5,110 | 5,130 | 5,030 | 5,040 | -1.95% | 40,000 | 739億6206万 | -2.59% | 10.5 | 1.15 |
| 12/03 | 5,240 | 5,240 | 5,100 | 5,140 | -1.34% | 60,800 | 754億2956万 | -0.77% | 10.71 | 1.17 |
| 12/02 | 5,190 | 5,230 | 5,140 | 5,210 | +0.58% | 45,100 | 764億5681万 | +0.33% | 10.86 | 1.19 |
| 11/29 | 5,190 | 5,200 | 5,130 | 5,180 | -0.19% | 28,000 | 760億1656万 | -0.38% | 10.79 | 1.18 |
| 11/28 | 5,230 | 5,240 | 5,150 | 5,190 | +0.39% | 24,200 | 761億6331万 | -0.46% | 10.81 | 1.18 |
| 11/27 | 5,230 | 5,240 | 5,160 | 5,170 | -1.15% | 21,700 | 758億6981万 | -1.03% | 10.77 | 1.18 |
| 11/26 | 5,220 | 5,230 | 5,160 | 5,230 | +0.19% | 25,400 | 767億5031万 | -0.19% | 10.9 | 1.19 |
| 11/25 | 5,240 | 5,250 | 5,180 | 5,220 | +0.38% | 26,000 | 766億356万 | -0.67% | 10.88 | 1.19 |
| 11/22 | 5,320 | 5,330 | 5,190 | 5,200 | -2.26% | 42,200 | 763億1006万 | -1.29% | 10.83 | 1.19 |
| 11/21 | 5,240 | 5,330 | 5,240 | 5,320 | +1.53% | 15,800 | 780億7106万 | +0.76% | 11.08 | 1.21 |
| 11/20 | 5,250 | 5,320 | 5,240 | 5,240 | -1.32% | 26,500 | 768億9706万 | -0.87% | 10.92 | 1.2 |
| 11/19 | 5,370 | 5,410 | 5,300 | 5,310 | -1.12% | 26,600 | 779億2431万 | +0.21% | 11.06 | 1.21 |
| 11/18 | 5,300 | 5,430 | 5,290 | 5,370 | +2.48% | 49,100 | 788億481万 | +1.24% | 11.19 | 1.23 |
| 11/15 | 5,240 | 5,290 | 5,220 | 5,240 | +0.77% | 30,000 | 768億9706万 | -1.21% | 10.92 | 1.2 |
| 11/14 | 5,180 | 5,230 | 5,180 | 5,200 | +0.58% | 26,600 | 763億1006万 | -2.05% | 10.83 | 1.19 |
| 11/13 | 5,130 | 5,190 | 5,090 | 5,170 | +1.97% | 16,700 | 758億6981万 | -2.67% | 10.77 | 1.18 |
| 11/12 | 5,020 | 5,120 | 4,990 | 5,070 | +0.8% | 29,400 | 744億231万 | -4.63% | 10.56 | 1.16 |
| 11/11 | 5,030 | 5,080 | 5,010 | 5,030 | 0% | 25,600 | 738億1531万 | -5.61% | 10.48 | 1.15 |
| 11/08 | 5,060 | 5,090 | 5,020 | 5,030 | -0.98% | 20,400 | 738億1531万 | -5.91% | 10.48 | 1.15 |
| 11/07 | 5,220 | 5,220 | 5,070 | 5,080 | -1.74% | 40,500 | 745億4906万 | -5.31% | 10.58 | 1.16 |
| 11/06 | 5,070 | 5,180 | 5,070 | 5,170 | +1.37% | 17,900 | 758億6981万 | -4.05% | 10.77 | 1.18 |
| 11/05 | 5,190 | 5,190 | 5,070 | 5,100 | +0.2% | 21,300 | 748億4256万 | -5.78% | 10.63 | 1.16 |
| 11/01 | 5,170 | 5,210 | 5,060 | 5,090 | -1.36% | 36,400 | 746億9581万 | -6.54% | 10.61 | 1.16 |
| 10/31 | 5,200 | 5,240 | 5,140 | 5,160 | -0.58% | 27,400 | 757億2306万 | -5.86% | 10.75 | 1.18 |
| 10/30 | 5,200 | 5,220 | 5,140 | 5,190 | 0% | 67,900 | 761億6331万 | -5.72% | 10.81 | 1.18 |
