PER
2013/10/28～2014/03/31
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,340 | 1,340 | 1,300 | 1,330 | +2.31% | 800 | 46億5880万 | +3.34% | 6.09 | 0.35 |
| 03/28 | 1,290 | 1,300 | 1,280 | 1,300 | 0% | 1,300 | 45億5371万 | +1.4% | 5.95 | 0.34 |
| 03/27 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 2,300 | 45億5371万 | +1.72% | 5.95 | 0.34 |
| 03/26 | 1,300 | 1,310 | 1,300 | 1,300 | 0% | 2,000 | 45億5371万 | +1.96% | 5.95 | 0.34 |
| 03/25 | 1,310 | 1,310 | 1,290 | 1,300 | 0% | 6,600 | 45億5371万 | +2.36% | 5.95 | 0.34 |
| 03/24 | 1,265 | 1,300 | 1,265 | 1,300 | +2.77% | 2,600 | 45億5371万 | +2.85% | 5.95 | 0.34 |
| 03/20 | 1,260 | 1,275 | 1,255 | 1,265 | -0.39% | 4,200 | 44億3111万 | +0.4% | 5.79 | 0.33 |
| 03/19 | 1,285 | 1,285 | 1,260 | 1,270 | +0.4% | 1,200 | 44億4863万 | +0.87% | 5.81 | 0.33 |
| 03/18 | 1,260 | 1,300 | 1,260 | 1,265 | -1.56% | 3,400 | 44億3111万 | +0.64% | 5.79 | 0.33 |
| 03/17 | 1,285 | 1,300 | 1,285 | 1,285 | +0.39% | 1,200 | 45億117万 | +2.15% | 5.88 | 0.34 |
| 03/14 | 1,300 | 1,315 | 1,270 | 1,280 | -3.03% | 6,600 | 44億8366万 | +2.15% | 5.86 | 0.34 |
| 03/13 | 1,310 | 1,320 | 1,310 | 1,320 | -0.75% | 2,200 | 46億2377万 | +5.68% | 6.04 | 0.35 |
| 03/12 | 1,295 | 1,330 | 1,295 | 1,330 | +0.76% | 5,000 | 46億5880万 | +7.09% | 6.09 | 0.35 |
| 03/11 | 1,335 | 1,335 | 1,300 | 1,320 | -1.86% | 6,200 | 46億2377万 | +6.62% | 6.04 | 0.35 |
| 03/10 | 1,330 | 1,350 | 1,325 | 1,345 | +1.51% | 3,600 | 47億1134万 | +8.91% | 6.16 | 0.35 |
| 03/07 | 1,300 | 1,335 | 1,285 | 1,325 | +3.11% | 5,400 | 46億4128万 | +7.55% | 6.07 | 0.35 |
| 03/06 | 1,295 | 1,295 | 1,285 | 1,285 | +0.39% | 1,800 | 45億117万 | +4.39% | 5.88 | 0.34 |
| 03/05 | 1,260 | 1,300 | 1,260 | 1,280 | +1.59% | 1,400 | 44億8366万 | +4.07% | 5.86 | 0.34 |
| 03/04 | 1,255 | 1,260 | 1,245 | 1,260 | 0% | 2,600 | 44億1360万 | +2.52% | 5.77 | 0.33 |
| 03/03 | 1,260 | 1,290 | 1,250 | 1,260 | -2.33% | 2,400 | 44億1360万 | +2.36% | 5.77 | 0.33 |
| 02/28 | 1,275 | 1,295 | 1,270 | 1,290 | -0.77% | 2,400 | 45億1868万 | +4.62% | 5.91 | 0.34 |
| 02/27 | 1,295 | 1,320 | 1,275 | 1,300 | +1.96% | 13,600 | 45億5371万 | +5.26% | 5.95 | 0.34 |
| 02/26 | 1,265 | 1,300 | 1,240 | 1,275 | +6.69% | 28,800 | 44億6614万 | +2.91% | 5.84 | 0.33 |
| 02/25 | 1,195 | 1,195 | 1,175 | 1,195 | +0.42% | 3,000 | 41億8591万 | -3.78% | 5.47 | 0.31 |
| 02/24 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 1,200 | 41億6840万 | -4.65% | 5.45 | 0.31 |
| 02/20 | 1,180 | 1,200 | 1,180 | 1,200 | 0% | 1,000 | 42億343万 | -4.08% | 5.49 | 0.31 |
| 02/19 | 1,205 | 1,205 | 1,200 | 1,200 | -2.83% | 600 | 42億343万 | -4.15% | 5.49 | 0.31 |
| 02/18 | 1,170 | 1,235 | 1,170 | 1,235 | +5.56% | 2,400 | 43億2603万 | -1.36% | 5.65 | 0.32 |
| 02/17 | 1,165 | 1,170 | 1,165 | 1,170 | +1.74% | 1,000 | 40億9834万 | -6.4% | 5.36 | 0.31 |
| 02/14 | 1,200 | 1,200 | 1,140 | 1,150 | -4.17% | 4,200 | 40億2828万 | -8% | 5.27 | 0.3 |
| 02/13 | 1,235 | 1,235 | 1,200 | 1,200 | -4% | 2,200 | 42億343万 | -4% | 5.49 | 0.31 |
| 02/12 | 1,235 | 1,260 | 1,225 | 1,250 | +2.46% | 3,600 | 43億7857万 | +0.24% | 5.72 | 0.33 |
| 02/10 | 1,285 | 1,285 | 1,220 | 1,220 | -4.69% | 6,200 | 42億7348万 | -1.69% | 5.59 | 0.32 |
| 02/07 | 1,250 | 1,285 | 1,205 | 1,280 | +9.4% | 6,200 | 44億8366万 | +3.48% | 5.86 | 0.34 |
| 02/06 | 1,165 | 1,170 | 1,165 | 1,170 | 0% | 1,400 | 40億9834万 | -4.88% | 5.36 | 0.31 |
| 02/05 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 1,800 | 40億9834万 | -4.65% | 5.36 | 0.31 |
| 02/04 | 1,155 | 1,160 | 1,110 | 1,160 | -4.13% | 7,600 | 40億6331万 | -5.23% | 5.31 | 0.3 |
| 02/03 | 1,220 | 1,220 | 1,210 | 1,210 | -3.97% | 3,600 | 42億3845万 | -0.82% | 5.54 | 0.32 |
| 01/31 | 1,275 | 1,285 | 1,255 | 1,260 | -0.4% | 2,800 | 44億1360万 | +3.7% | 5.77 | 0.33 |
| 01/30 | 1,260 | 1,270 | 1,245 | 1,265 | -3.44% | 3,800 | 44億3111万 | +4.63% | 5.79 | 0.33 |
| 01/29 | 1,280 | 1,310 | 1,270 | 1,310 | +3.97% | 9,400 | 45億8874万 | +8.89% | 6 | 0.34 |
| 01/28 | 1,240 | 1,260 | 1,240 | 1,260 | +0.8% | 7,200 | 44億1360万 | +5.53% | 5.77 | 0.33 |
| 01/27 | 1,245 | 1,265 | 1,200 | 1,250 | -4.21% | 14,800 | 43億7857万 | +5.4% | 5.72 | 0.33 |
| 01/24 | 1,310 | 1,320 | 1,300 | 1,305 | -1.14% | 7,600 | 45億7123万 | +10.59% | 5.98 | 0.34 |
| 01/23 | 1,320 | 1,340 | 1,310 | 1,320 | -1.12% | 10,000 | 46億2377万 | +12.82% | 6.04 | 0.35 |
| 01/22 | 1,390 | 1,390 | 1,325 | 1,335 | -3.96% | 13,600 | 46億7631万 | +14.99% | 6.11 | 0.35 |
| 01/21 | 1,375 | 1,420 | 1,340 | 1,390 | +2.21% | 25,600 | 48億6897万 | +20.87% | 6.36 | 0.36 |
| 01/20 | 1,350 | 1,370 | 1,330 | 1,360 | +0.74% | 14,000 | 47億6388万 | +19.51% | 6.23 | 0.36 |
| 01/17 | 1,370 | 1,375 | 1,320 | 1,350 | +8% | 74,400 | 47億2886万 | +19.89% | 6.18 | 0.35 |
| 01/16 | 1,240 | 1,255 | 1,225 | 1,250 | +2.46% | 15,800 | 43億7857万 | +12.01% | 5.72 | 0.33 |
| 01/15 | 1,215 | 1,235 | 1,210 | 1,220 | +1.67% | 6,200 | 42億7348万 | +10.01% | 5.59 | 0.32 |
| 01/14 | 1,185 | 1,240 | 1,185 | 1,200 | +1.27% | 14,000 | 42億343万 | +8.7% | 5.49 | 0.31 |
| 01/10 | 1,190 | 1,195 | 1,165 | 1,185 | -0.42% | 11,800 | 41億5088万 | +7.73% | 5.43 | 0.31 |
| 01/09 | 1,180 | 1,190 | 1,155 | 1,190 | +3.48% | 17,800 | 41億6840万 | +8.58% | 5.45 | 0.31 |
| 01/08 | 1,125 | 1,150 | 1,125 | 1,150 | +3.6% | 6,600 | 40億2828万 | +5.31% | 5.27 | 0.3 |
| 01/07 | 1,115 | 1,125 | 1,110 | 1,110 | -0.45% | 2,400 | 38億8817万 | +1.83% | 5.08 | 0.29 |
| 01/06 | 1,125 | 1,125 | 1,105 | 1,115 | -0.45% | 5,600 | 39億568万 | +2.39% | 5.11 | 0.29 |
| 2013 |
| 12/30 | 1,110 | 1,120 | 1,100 | 1,120 | +2.28% | 5,000 | 39億2320万 | +2.85% | 5.13 | 0.29 |
| 12/27 | 1,090 | 1,095 | 1,090 | 1,095 | 0% | 2,600 | 38億3563万 | +0.55% | 5.01 | 0.29 |
| 12/26 | 1,080 | 1,100 | 1,080 | 1,095 | +0.92% | 4,600 | 38億3563万 | +0.64% | 5.01 | 0.29 |
| 12/25 | 1,070 | 1,085 | 1,070 | 1,085 | +1.4% | 7,400 | 38億60万 | -0.09% | 4.97 | 0.28 |
| 12/24 | 1,105 | 1,105 | 1,050 | 1,070 | -1.83% | 10,000 | 37億4805万 | -1.38% | 4.9 | 0.28 |
| 12/20 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 4,800 | 38億1811万 | +0.55% | 4.99 | 0.29 |
| 12/19 | 1,140 | 1,140 | 1,085 | 1,100 | -2.22% | 38,200 | 38億5314万 | +1.66% | 5.04 | 0.29 |
| 12/18 | 1,100 | 1,155 | 1,065 | 1,125 | +5.14% | 35,800 | 39億4071万 | +4.26% | 5.15 | 0.3 |
| 12/17 | 1,065 | 1,075 | 1,065 | 1,070 | 0% | 2,600 | 37億4805万 | -0.47% | 4.9 | 0.28 |
| 12/16 | 1,080 | 1,085 | 1,055 | 1,070 | -1.83% | 2,800 | 37億4805万 | -0.28% | 4.9 | 0.28 |
| 12/13 | 1,080 | 1,090 | 1,075 | 1,090 | +1.4% | 2,800 | 38億1811万 | +1.58% | 4.99 | 0.29 |
| 12/12 | 1,085 | 1,085 | 1,075 | 1,075 | 0% | 1,000 | 37億6557万 | +0.28% | 4.92 | 0.28 |
| 12/11 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 800 | 37億6557万 | +0.28% | 4.92 | 0.28 |
| 12/10 | 1,085 | 1,085 | 1,075 | 1,075 | 0% | 2,600 | 37億6557万 | +0.28% | 4.92 | 0.28 |
| 12/09 | 1,075 | 1,090 | 1,075 | 1,075 | 0% | 1,600 | 37億6557万 | +0.28% | 4.92 | 0.28 |
| 12/06 | 1,095 | 1,095 | 1,050 | 1,075 | -0.92% | 3,000 | 37億6557万 | +0.28% | 4.92 | 0.28 |
| 12/04 | 1,085 | 1,085 | 1,070 | 1,085 | -0.91% | 5,800 | 38億60万 | +1.21% | 4.97 | 0.28 |
| 12/03 | 1,090 | 1,095 | 1,085 | 1,095 | +0.92% | 2,600 | 38億3563万 | +2.15% | 5.01 | 0.29 |
| 12/02 | 1,095 | 1,095 | 1,080 | 1,085 | -0.91% | 800 | 38億60万 | +1.31% | 4.97 | 0.28 |
| 11/29 | 1,095 | 1,100 | 1,095 | 1,095 | +0.46% | 3,000 | 38億3563万 | +2.43% | 5.01 | 0.29 |
| 11/28 | 1,095 | 1,095 | 1,090 | 1,090 | -0.46% | 4,000 | 38億1811万 | +2.06% | 4.99 | 0.29 |
| 11/27 | 1,095 | 1,095 | 1,090 | 1,095 | 0% | 2,600 | 38億3563万 | +2.72% | 5.01 | 0.29 |
| 11/26 | 1,095 | 1,100 | 1,085 | 1,095 | 0% | 5,600 | 38億3563万 | +2.91% | 5.01 | 0.29 |
| 11/25 | 1,110 | 1,110 | 1,090 | 1,095 | -1.79% | 9,400 | 38億3563万 | +3.11% | 5.01 | 0.29 |
| 11/22 | 1,115 | 1,120 | 1,110 | 1,115 | +0.45% | 11,000 | 39億568万 | +5.09% | 5.11 | 0.29 |
| 11/21 | 1,105 | 1,115 | 1,080 | 1,110 | +4.72% | 31,400 | 38億8817万 | +4.91% | 5.08 | 0.29 |
| 11/20 | 1,055 | 1,060 | 1,055 | 1,060 | 0% | 2,400 | 37億1303万 | +0.57% | 4.85 | 0.28 |
| 11/19 | 1,060 | 1,060 | 1,060 | 1,060 | +0.47% | 2,400 | 37億1303万 | +0.66% | 4.85 | 0.28 |
| 11/18 | 1,045 | 1,070 | 1,045 | 1,055 | +1.44% | 4,800 | 36億9551万 | +0.19% | 4.83 | 0.28 |
| 11/15 | 1,050 | 1,055 | 1,025 | 1,040 | -0.48% | 5,000 | 36億4297万 | -1.05% | 4.76 | 0.27 |
| 11/14 | 1,035 | 1,045 | 1,035 | 1,045 | +1.46% | 1,200 | 36億6048万 | -0.48% | 4.78 | 0.27 |
| 11/13 | 1,030 | 1,040 | 1,025 | 1,030 | 0% | 10,400 | 36億794万 | -1.72% | 4.72 | 0.27 |
| 11/12 | 1,030 | 1,045 | 1,030 | 1,030 | +0.98% | 1,000 | 36億794万 | -1.81% | 4.72 | 0.27 |
| 11/11 | 1,050 | 1,050 | 1,020 | 1,020 | -3.77% | 2,200 | 35億7291万 | -2.86% | 4.67 | 0.27 |
| 11/08 | 1,060 | 1,060 | 1,050 | 1,060 | -0.93% | 3,000 | 37億1303万 | +0.76% | 4.85 | 0.28 |
| 11/07 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 5,000 | 37億4805万 | +1.71% | 4.9 | 0.28 |
| 11/06 | 1,065 | 1,070 | 1,065 | 1,070 | -0.47% | 2,000 | 37億4805万 | +1.71% | 4.9 | 0.28 |
| 11/05 | 1,075 | 1,075 | 1,065 | 1,075 | 0% | 2,000 | 37億6557万 | +2.09% | 4.92 | 0.28 |
| 11/01 | 1,095 | 1,100 | 1,070 | 1,075 | -0.46% | 9,200 | 37億6557万 | +2.09% | 4.92 | 0.28 |
| 10/31 | 1,080 | 1,100 | 1,080 | 1,080 | 0% | 1,800 | 37億8308万 | +2.56% | 4.95 | 0.28 |
| 10/30 | 1,075 | 1,090 | 1,075 | 1,080 | 0% | 2,200 | 37億8308万 | +2.47% | 4.95 | 0.28 |
| 10/29 | 1,055 | 1,080 | 1,050 | 1,080 | +2.37% | 2,400 | 37億8308万 | +2.47% | 4.95 | 0.28 |
| 10/28 | 1,055 | 1,055 | 1,055 | 1,055 | +0.48% | 200 | 36億9551万 | +0.29% | 4.83 | 0.28 |
