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 | 4,270 | 4,360 | 4,260 | 4,360 | +3.07% | 145,700 | 1122億6316万 | -3.84% | 8.73 | 0.76 |
| 03/28 | 4,100 | 4,250 | 4,030 | 4,230 | +2.17% | 215,000 | 1089億1586万 | -7.11% | 8.47 | 0.73 |
| 03/27 | 4,160 | 4,160 | 4,020 | 4,140 | -2.59% | 342,700 | 1065億9850万 | -9.59% | 8.29 | 0.72 |
| 03/26 | 4,300 | 4,340 | 4,170 | 4,250 | -0.23% | 176,300 | 1094億3083万 | -7.75% | 8.51 | 0.74 |
| 03/25 | 4,300 | 4,320 | 4,060 | 4,260 | -0.47% | 407,100 | 1096億8831万 | -8.03% | 8.53 | 0.74 |
| 03/24 | 4,440 | 4,480 | 4,230 | 4,280 | -3.6% | 241,900 | 1102億328万 | -7.96% | 8.57 | 0.74 |
| 03/20 | 4,490 | 4,580 | 4,440 | 4,440 | -2.84% | 187,000 | 1143億2303万 | -4.84% | 8.89 | 0.77 |
| 03/19 | 4,560 | 4,650 | 4,560 | 4,570 | -0.87% | 131,600 | 1176億7033万 | -2.31% | 9.15 | 0.79 |
| 03/18 | 4,510 | 4,630 | 4,480 | 4,610 | +4.06% | 104,300 | 1187億26万 | -1.66% | 9.23 | 0.8 |
| 03/17 | 4,550 | 4,570 | 4,410 | 4,430 | -3.28% | 70,700 | 1140億6555万 | -5.6% | 8.87 | 0.77 |
| 03/14 | 4,540 | 4,620 | 4,500 | 4,580 | -1.08% | 174,800 | 1179億2781万 | -2.62% | 9.17 | 0.79 |
| 03/13 | 4,570 | 4,670 | 4,550 | 4,630 | +1.31% | 104,000 | 1192億1523万 | -1.49% | 9.27 | 0.8 |
| 03/12 | 4,650 | 4,650 | 4,540 | 4,570 | -2.97% | 155,600 | 1176億7033万 | -2.5% | 9.15 | 0.79 |
| 03/11 | 4,750 | 4,760 | 4,640 | 4,710 | -1.05% | 70,100 | 1212億7511万 | +0.51% | 9.43 | 0.82 |
| 03/10 | 4,740 | 4,780 | 4,730 | 4,760 | +0.63% | 129,700 | 1225億6253万 | +1.45% | 9.53 | 0.82 |
| 03/07 | 4,720 | 4,740 | 4,680 | 4,730 | +1.28% | 103,700 | 1217億9008万 | +0.51% | 9.47 | 0.82 |
| 03/06 | 4,550 | 4,680 | 4,540 | 4,670 | +1.74% | 125,300 | 1202億4517万 | -1.02% | 9.35 | 0.81 |
| 03/05 | 4,590 | 4,630 | 4,570 | 4,590 | +1.55% | 133,800 | 1181億8530万 | -3.14% | 9.19 | 0.79 |
| 03/04 | 4,390 | 4,540 | 4,390 | 4,520 | +0.89% | 118,800 | 1163億8291万 | -4.92% | 9.05 | 0.78 |
| 03/03 | 4,410 | 4,490 | 4,330 | 4,480 | 0% | 142,900 | 1153億5297万 | -6.12% | 8.97 | 0.78 |
| 02/28 | 4,500 | 4,510 | 4,440 | 4,480 | -0.88% | 266,600 | 1153億5297万 | -6.67% | 8.97 | 0.78 |
| 02/27 | 4,660 | 4,680 | 4,510 | 4,520 | -4.64% | 426,400 | 1163億8291万 | -6.4% | 9.05 | 0.78 |
| 02/26 | 4,900 | 4,910 | 4,740 | 4,740 | -4.44% | 210,400 | 1220億4756万 | -2.43% | 9.49 | 0.82 |
| 02/25 | 4,900 | 4,960 | 4,850 | 4,960 | +2.27% | 115,100 | 1277億1222万 | +1.66% | 9.93 | 0.86 |
| 02/24 | 4,870 | 4,970 | 4,800 | 4,850 | -0.21% | 115,800 | 1248億7989万 | -0.9% | 9.71 | 0.84 |
| 02/21 | 4,850 | 4,910 | 4,810 | 4,860 | +0.41% | 91,900 | 1251億3737万 | -1.12% | 9.73 | 0.84 |
| 02/20 | 4,860 | 4,910 | 4,770 | 4,840 | 0% | 130,200 | 1246億2240万 | -1.98% | 9.69 | 0.84 |
| 02/19 | 4,870 | 4,880 | 4,800 | 4,840 | -0.62% | 79,000 | 1246億2240万 | -2.38% | 9.69 | 0.84 |
| 02/18 | 4,750 | 4,880 | 4,720 | 4,870 | +2.96% | 99,800 | 1253億9486万 | -2.05% | 9.75 | 0.84 |
| 02/17 | 4,680 | 4,730 | 4,580 | 4,730 | +1.28% | 130,800 | 1217億9008万 | -5.15% | 9.47 | 0.82 |
| 02/14 | 4,730 | 4,770 | 4,530 | 4,670 | -1.27% | 126,900 | 1202億4517万 | -6.77% | 9.35 | 0.81 |
| 02/13 | 4,800 | 4,830 | 4,690 | 4,730 | -2.07% | 87,500 | 1217億9008万 | -6.04% | 9.47 | 0.82 |
| 02/12 | 4,840 | 4,850 | 4,780 | 4,830 | +2.11% | 71,600 | 1243億6492万 | -4.41% | 9.67 | 0.84 |
| 02/10 | 4,810 | 4,840 | 4,700 | 4,730 | +0.85% | 111,800 | 1217億9008万 | -6.8% | 9.47 | 0.82 |
| 02/07 | 4,590 | 4,710 | 4,580 | 4,690 | +4.45% | 152,700 | 1207億6014万 | -8.17% | 9.39 | 0.81 |
| 02/06 | 4,350 | 4,530 | 4,330 | 4,490 | +4.18% | 186,700 | 1156億1045万 | -12.49% | 8.99 | 0.78 |
| 02/05 | 4,620 | 4,680 | 4,250 | 4,310 | -5.27% | 472,200 | 1109億7573万 | -16.47% | 8.63 | 0.75 |
| 02/04 | 4,590 | 4,690 | 4,540 | 4,550 | -6.38% | 201,600 | 1171億5536万 | -12.43% | 9.11 | 0.79 |
| 02/03 | 4,990 | 5,000 | 4,860 | 4,860 | -4.89% | 192,600 | 1251億3737万 | -6.93% | 9.73 | 0.84 |
| 01/31 | 5,090 | 5,140 | 5,010 | 5,110 | +1.79% | 200,900 | 1315億7448万 | -2.44% | 10.23 | 0.89 |
| 01/30 | 5,020 | 5,110 | 4,970 | 5,020 | -3.46% | 165,700 | 1292億5712万 | -4.25% | 10.05 | 0.87 |
| 01/29 | 5,040 | 5,220 | 5,040 | 5,200 | +4.84% | 165,200 | 1338億9184万 | -0.95% | 10.41 | 0.9 |
| 01/28 | 4,980 | 5,060 | 4,960 | 4,960 | -0.6% | 107,400 | 1277億1222万 | -5.54% | 9.93 | 0.86 |
| 01/27 | 4,990 | 5,030 | 4,960 | 4,990 | -3.29% | 190,300 | 1284億8467万 | -5.02% | 9.99 | 0.86 |
| 01/24 | 5,170 | 5,200 | 5,130 | 5,160 | -0.96% | 154,200 | 1328億6190万 | -1.9% | 10.33 | 0.89 |
| 01/23 | 5,250 | 5,290 | 5,200 | 5,210 | -0.57% | 143,600 | 1341億4932万 | -0.97% | 10.43 | 0.9 |
| 01/22 | 5,270 | 5,280 | 5,180 | 5,240 | -0.57% | 211,800 | 1349億2178万 | -0.42% | 10.49 | 0.91 |
| 01/21 | 5,320 | 5,340 | 5,260 | 5,270 | -1.13% | 181,600 | 1356億9423万 | +0.09% | 10.55 | 0.91 |
| 01/20 | 5,420 | 5,430 | 5,300 | 5,330 | -1.11% | 183,200 | 1372億3913万 | +1.2% | 10.67 | 0.92 |
| 01/17 | 5,430 | 5,430 | 5,350 | 5,390 | -0.92% | 150,300 | 1387億8404万 | +2.34% | 10.79 | 0.93 |
| 01/16 | 5,370 | 5,460 | 5,370 | 5,440 | +1.87% | 337,600 | 1400億7146万 | +3.32% | 10.89 | 0.94 |
| 01/15 | 5,250 | 5,340 | 5,250 | 5,340 | +3.09% | 191,300 | 1374億9662万 | +1.41% | 10.69 | 0.92 |
| 01/14 | 5,170 | 5,200 | 5,120 | 5,180 | -1.33% | 187,800 | 1333億7687万 | -1.78% | 10.37 | 0.9 |
| 01/10 | 5,280 | 5,320 | 5,210 | 5,250 | -0.57% | 213,200 | 1351億7926万 | -0.76% | 10.51 | 0.91 |
| 01/09 | 5,300 | 5,340 | 5,260 | 5,280 | -0.38% | 165,600 | 1359億5171万 | -0.9% | 10.57 | 0.91 |
| 01/08 | 5,260 | 5,310 | 5,220 | 5,300 | +1.92% | 248,000 | 1364億6668万 | -1.23% | 10.61 | 0.92 |
| 01/07 | 5,330 | 5,370 | 5,200 | 5,200 | -3.35% | 449,000 | 1338億9184万 | -3.76% | 10.41 | 0.9 |
| 01/06 | 5,510 | 5,520 | 5,360 | 5,380 | -2.71% | 324,800 | 1385億2656万 | -1.25% | 10.77 | 0.93 |
| 2013 |
| 12/30 | 5,370 | 5,530 | 5,330 | 5,530 | +4.73% | 422,600 | 1423億8882万 | +0.93% | 11.07 | 0.96 |
| 12/27 | 5,260 | 5,280 | 5,180 | 5,280 | +0.96% | 147,400 | 1359億5171万 | -3.95% | 10.57 | 0.91 |
| 12/26 | 5,190 | 5,250 | 5,170 | 5,230 | +0.77% | 200,600 | 1323億1079万 | -5.36% | 10.29 | 0.89 |
| 12/25 | 5,180 | 5,200 | 5,140 | 5,190 | -0.57% | 184,000 | 1312億9885万 | -6.65% | 10.21 | 0.88 |
| 12/24 | 5,250 | 5,300 | 5,200 | 5,220 | -0.76% | 272,700 | 1320億5781万 | -6.69% | 10.27 | 0.89 |
| 12/20 | 5,240 | 5,270 | 5,210 | 5,260 | +0.77% | 235,800 | 1330億6974万 | -6.46% | 10.35 | 0.89 |
| 12/19 | 5,240 | 5,270 | 5,190 | 5,220 | +0.38% | 408,500 | 1320億5781万 | -7.63% | 10.27 | 0.89 |
| 12/18 | 5,200 | 5,250 | 5,190 | 5,200 | -0.38% | 281,900 | 1315億5184万 | -8.47% | 10.23 | 0.88 |
| 12/17 | 5,100 | 5,230 | 5,100 | 5,220 | +3.37% | 1,348,100 | 1320億5781万 | -8.52% | 10.27 | 0.89 |
| 12/16 | 5,120 | 5,140 | 5,050 | 5,050 | -1.75% | 258,100 | 1126億707万 | -11.79% | 8.75 | 0.76 |
| 12/13 | 5,170 | 5,190 | 5,080 | 5,140 | -0.58% | 445,900 | 1146億1393万 | -10.55% | 8.9 | 0.77 |
| 12/12 | 5,200 | 5,220 | 5,160 | 5,170 | -1.34% | 360,200 | 1152億8289万 | -10.35% | 8.95 | 0.77 |
| 12/11 | 5,260 | 5,290 | 5,230 | 5,240 | -1.5% | 282,800 | 1168億4378万 | -9.41% | 9.07 | 0.78 |
| 12/10 | 5,360 | 5,380 | 5,270 | 5,320 | 0% | 723,400 | 1186億2765万 | -8.31% | 9.21 | 0.8 |
| 12/09 | 5,350 | 5,420 | 5,290 | 5,320 | 0% | 790,700 | 1186億2765万 | -8.28% | 9.21 | 0.8 |
| 12/06 | 5,320 | 5,370 | 5,250 | 5,320 | -0.56% | 287,900 | 1186億2765万 | -8.29% | 9.21 | 0.8 |
| 12/05 | 5,420 | 5,440 | 5,330 | 5,350 | -2.01% | 339,400 | 1192億9660万 | -8% | 9.26 | 0.8 |
| 12/04 | 5,500 | 5,530 | 5,440 | 5,460 | -1.62% | 323,200 | 1217億4943万 | -6.36% | 9.46 | 0.82 |
| 12/03 | 5,590 | 5,600 | 5,530 | 5,550 | -0.54% | 283,300 | 1237億5629万 | -4.95% | 9.61 | 0.83 |
| 12/02 | 5,590 | 5,620 | 5,440 | 5,580 | -9.85% | 892,200 | 1244億2524万 | -4.75% | 9.66 | 0.84 |
| 11/29 | 6,180 | 6,210 | 6,140 | 6,190 | -0.8% | 68,600 | 1380億2729万 | +5.43% | 10.72 | 0.93 |
| 11/28 | 6,210 | 6,290 | 6,200 | 6,240 | +0.48% | 61,200 | 1391億4221万 | +6.5% | 10.81 | 0.93 |
| 11/27 | 6,240 | 6,320 | 6,190 | 6,210 | -1.9% | 98,800 | 1384億7325万 | +6.28% | 10.75 | 0.93 |
| 11/26 | 6,170 | 6,370 | 6,170 | 6,330 | +2.76% | 276,900 | 1411億4907万 | +8.56% | 10.96 | 0.95 |
| 11/25 | 6,000 | 6,160 | 5,970 | 6,160 | +3.18% | 147,600 | 1373億5833万 | +5.95% | 10.67 | 0.92 |
| 11/22 | 6,010 | 6,040 | 5,930 | 5,970 | -0.67% | 121,800 | 1331億2163万 | +2.86% | 10.34 | 0.89 |
| 11/21 | 5,980 | 6,040 | 5,950 | 6,010 | -0.99% | 121,000 | 1340億1357万 | +3.55% | 10.41 | 0.9 |
| 11/20 | 6,050 | 6,130 | 6,030 | 6,070 | +0.5% | 133,000 | 1353億5147万 | +4.58% | 10.51 | 0.91 |
| 11/19 | 5,910 | 6,070 | 5,910 | 6,040 | +1.51% | 156,300 | 1346億8252万 | +4.01% | 10.46 | 0.9 |
| 11/18 | 6,000 | 6,020 | 5,910 | 5,950 | -0.34% | 84,800 | 1326億7566万 | +2.37% | 10.3 | 0.89 |
| 11/15 | 6,050 | 6,110 | 5,920 | 5,970 | 0% | 215,800 | 1331億2163万 | +2.61% | 10.34 | 0.89 |
| 11/14 | 5,840 | 6,000 | 5,830 | 5,970 | +2.58% | 169,700 | 1331億2163万 | +2.49% | 10.34 | 0.89 |
| 11/13 | 5,700 | 5,830 | 5,670 | 5,820 | +2.11% | 125,600 | 1297億7687万 | -0.09% | 10.08 | 0.87 |
| 11/12 | 5,570 | 5,720 | 5,560 | 5,700 | +2.33% | 73,700 | 1271億105万 | -2.16% | 9.87 | 0.85 |
| 11/11 | 5,730 | 5,730 | 5,550 | 5,570 | -1.59% | 90,400 | 1242億226万 | -4.61% | 9.65 | 0.83 |
| 11/08 | 5,550 | 5,720 | 5,530 | 5,660 | +0.89% | 86,500 | 1262億912万 | -3.43% | 9.8 | 0.85 |
| 11/07 | 5,640 | 5,700 | 5,590 | 5,610 | -1.41% | 129,100 | 1250億9420万 | -4.69% | 9.72 | 0.84 |
| 11/06 | 5,680 | 5,790 | 5,520 | 5,690 | +8.17% | 440,200 | 1268億7807万 | -3.69% | 9.85 | 0.85 |
| 11/05 | 5,400 | 5,410 | 5,080 | 5,260 | -1.68% | 240,700 | 1172億8974万 | -11.36% | 9.11 | 0.79 |
| 11/01 | 5,650 | 5,670 | 5,300 | 5,350 | -5.48% | 155,300 | 1192億9660万 | -10.57% | 9.26 | 0.8 |
| 10/31 | 5,720 | 5,740 | 5,660 | 5,660 | -1.57% | 84,100 | 1262億912万 | -6.12% | 9.8 | 0.85 |
| 10/30 | 5,730 | 5,840 | 5,720 | 5,750 | +1.41% | 145,400 | 1282億1598万 | -5.1% | 9.96 | 0.86 |
