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 | 925 | 943 | 925 | 940 | +0.11% | 9,200 | 120億6960万 | -1.36% | 11.39 | 0.87 |
| 03/28 | 939 | 945 | 925 | 939 | +0.64% | 10,900 | 120億5676万 | -1.47% | 11.37 | 0.86 |
| 03/27 | 920 | 936 | 904 | 933 | -2.61% | 24,000 | 119億7972万 | -2% | 11.3 | 0.86 |
| 03/26 | 960 | 960 | 953 | 958 | -0.1% | 14,900 | 123億72万 | +0.63% | 11.6 | 0.88 |
| 03/25 | 954 | 968 | 954 | 959 | +0.52% | 7,200 | 123億1356万 | +0.84% | 11.62 | 0.88 |
| 03/24 | 945 | 975 | 938 | 954 | +2.58% | 18,300 | 122億4936万 | +0.42% | 11.55 | 0.88 |
| 03/20 | 968 | 974 | 930 | 930 | -4.42% | 14,300 | 119億4120万 | -1.9% | 11.26 | 0.86 |
| 03/19 | 974 | 980 | 965 | 973 | -0.21% | 8,400 | 124億9332万 | +2.64% | 11.78 | 0.9 |
| 03/18 | 974 | 979 | 970 | 975 | +1.14% | 7,800 | 125億1900万 | +3.07% | 11.81 | 0.9 |
| 03/17 | 974 | 974 | 956 | 964 | +0.31% | 14,600 | 123億7776万 | +2.01% | 11.68 | 0.89 |
| 03/14 | 986 | 986 | 955 | 961 | -1.84% | 38,700 | 123億3924万 | +1.91% | 11.64 | 0.88 |
| 03/13 | 986 | 986 | 971 | 979 | +0.51% | 10,900 | 125億7036万 | +4.04% | 11.86 | 0.9 |
| 03/12 | 971 | 986 | 965 | 974 | -0.81% | 18,700 | 125億616万 | +3.95% | 11.8 | 0.9 |
| 03/11 | 989 | 994 | 959 | 982 | -0.71% | 27,500 | 126億888万 | +5.25% | 11.89 | 0.9 |
| 03/10 | 999 | 999 | 980 | 989 | +1.75% | 28,000 | 126億9876万 | +6.23% | 11.98 | 0.91 |
| 03/07 | 967 | 980 | 966 | 972 | +1.89% | 41,000 | 124億8048万 | +4.52% | 11.77 | 0.89 |
| 03/06 | 968 | 972 | 938 | 954 | -2.05% | 62,600 | 122億4936万 | +2.69% | 11.55 | 0.88 |
| 03/05 | 925 | 974 | 924 | 974 | +7.03% | 67,900 | 125億616万 | +4.73% | 11.8 | 0.9 |
| 03/04 | 906 | 913 | 906 | 910 | +0.11% | 6,800 | 116億8440万 | -2.05% | 11.02 | 0.84 |
| 03/03 | 927 | 927 | 906 | 909 | -2.26% | 9,200 | 116億7156万 | -2.15% | 11.01 | 0.84 |
| 02/28 | 929 | 934 | 927 | 930 | -0.96% | 7,500 | 119億4120万 | -0.21% | 11.26 | 0.86 |
| 02/27 | 939 | 939 | 932 | 939 | 0% | 5,500 | 120億5676万 | +0.43% | 11.37 | 0.86 |
| 02/26 | 941 | 944 | 938 | 939 | -0.53% | 8,800 | 120億5676万 | +0.21% | 11.37 | 0.86 |
| 02/25 | 949 | 950 | 941 | 944 | -0.11% | 5,300 | 121億2096万 | +0.43% | 11.43 | 0.87 |
| 02/24 | 942 | 956 | 937 | 945 | +0.53% | 6,400 | 121億3380万 | +0.32% | 11.45 | 0.87 |
| 02/21 | 928 | 940 | 919 | 940 | +1.73% | 7,700 | 120億6960万 | -0.42% | 11.39 | 0.87 |
| 02/20 | 928 | 928 | 915 | 924 | -0.43% | 4,900 | 118億6416万 | -2.22% | 11.19 | 0.85 |
| 02/19 | 919 | 929 | 904 | 928 | -0.22% | 5,300 | 119億1552万 | -1.9% | 11.24 | 0.85 |
| 02/18 | 912 | 932 | 912 | 930 | +0.87% | 9,500 | 119億4120万 | -1.8% | 11.26 | 0.86 |
| 02/17 | 922 | 929 | 915 | 922 | +0.55% | 4,400 | 118億3848万 | -2.64% | 11.17 | 0.85 |
| 02/14 | 929 | 930 | 891 | 917 | -0.54% | 14,400 | 117億7428万 | -3.27% | 11.11 | 0.84 |
| 02/13 | 934 | 934 | 915 | 922 | -0.97% | 5,900 | 118億3848万 | -2.85% | 11.17 | 0.85 |
| 02/12 | 935 | 938 | 920 | 931 | -0.32% | 14,800 | 119億5404万 | -1.79% | 11.28 | 0.86 |
| 02/10 | 930 | 940 | 912 | 934 | +0.43% | 13,500 | 119億9256万 | -1.37% | 11.31 | 0.86 |
| 02/07 | 919 | 933 | 915 | 930 | +3.45% | 9,700 | 119億4120万 | -1.69% | 11.26 | 0.86 |
| 02/06 | 904 | 913 | 893 | 899 | +1.58% | 10,700 | 115億4316万 | -4.77% | 10.89 | 0.83 |
| 02/05 | 888 | 906 | 883 | 885 | +0.23% | 19,700 | 113億6340万 | -6.15% | 10.72 | 0.81 |
| 02/04 | 889 | 918 | 872 | 883 | -5.46% | 30,100 | 113億3772万 | -6.26% | 10.69 | 0.81 |
| 02/03 | 927 | 940 | 910 | 934 | -2.51% | 26,400 | 119億9256万 | -0.74% | 11.31 | 0.86 |
| 01/31 | 963 | 968 | 948 | 958 | +1.05% | 12,600 | 123億72万 | +2.13% | 11.6 | 0.88 |
| 01/30 | 966 | 966 | 937 | 948 | -3.07% | 20,100 | 121億7232万 | +1.61% | 11.48 | 0.87 |
| 01/29 | 974 | 980 | 962 | 978 | +4.15% | 15,100 | 125億5752万 | +5.27% | 11.85 | 0.9 |
| 01/28 | 920 | 962 | 920 | 939 | +2.51% | 17,500 | 120億5676万 | +1.73% | 11.37 | 0.86 |
| 01/27 | 951 | 964 | 895 | 916 | -6.72% | 44,800 | 117億6144万 | -0.33% | 11.09 | 0.84 |
| 01/24 | 983 | 996 | 961 | 982 | -1.6% | 29,100 | 126億888万 | +7.21% | 11.89 | 0.9 |
| 01/23 | 993 | 1,007 | 993 | 998 | +0.5% | 16,800 | 128億1432万 | +9.55% | 12.09 | 0.92 |
| 01/22 | 1,000 | 1,000 | 983 | 993 | -1.49% | 13,500 | 127億5012万 | +9.72% | 12.03 | 0.91 |
| 01/21 | 1,006 | 1,016 | 974 | 1,008 | +0.2% | 39,400 | 129億4272万 | +12.12% | 12.21 | 0.93 |
| 01/20 | 997 | 1,010 | 994 | 1,006 | +1.11% | 38,900 | 129億1704万 | +12.78% | 12.18 | 0.93 |
| 01/17 | 979 | 999 | 976 | 995 | +2.05% | 23,600 | 127億7580万 | +12.3% | 12.05 | 0.92 |
| 01/16 | 950 | 980 | 950 | 975 | +2.63% | 28,900 | 125億1900万 | +10.67% | 11.81 | 0.9 |
| 01/15 | 945 | 950 | 939 | 950 | +1.17% | 25,900 | 121億9800万 | +8.45% | 11.51 | 0.87 |
| 01/14 | 940 | 945 | 937 | 939 | -0.32% | 31,800 | 120億5676万 | +7.68% | 11.37 | 0.86 |
| 01/10 | 943 | 945 | 938 | 942 | +0.21% | 14,000 | 120億9528万 | +8.53% | 11.41 | 0.87 |
| 01/09 | 929 | 940 | 928 | 940 | +1.29% | 24,200 | 120億6960万 | +8.8% | 11.39 | 0.87 |
| 01/08 | 913 | 930 | 912 | 928 | +1.64% | 33,000 | 119億1552万 | +7.91% | 11.24 | 0.85 |
| 01/07 | 930 | 933 | 910 | 913 | +0.33% | 42,700 | 117億2292万 | +6.53% | 11.06 | 0.84 |
| 01/06 | 895 | 910 | 892 | 910 | +1.79% | 38,800 | 116億8440万 | +6.56% | 11.02 | 0.84 |
| 2013 |
| 12/30 | 890 | 899 | 884 | 894 | +1.48% | 19,400 | 114億7896万 | +4.93% | 10.83 | 0.82 |
| 12/27 | 895 | 896 | 866 | 881 | -0.45% | 30,700 | 113億1204万 | +3.65% | 10.67 | 0.81 |
| 12/26 | 860 | 893 | 860 | 885 | +3.63% | 50,200 | 113億6340万 | +4.36% | 10.72 | 0.81 |
| 12/25 | 851 | 859 | 848 | 854 | -0.23% | 15,000 | 109億6536万 | +0.95% | 10.34 | 0.79 |
| 12/24 | 850 | 865 | 850 | 856 | +0.71% | 45,700 | 109億9104万 | +1.3% | 10.37 | 0.79 |
| 12/20 | 843 | 854 | 843 | 850 | +1.19% | 19,000 | 109億1400万 | +0.71% | 10.3 | 0.78 |
| 12/19 | 829 | 846 | 827 | 840 | -0.47% | 32,100 | 107億8560万 | -0.36% | 10.17 | 0.77 |
| 12/18 | 848 | 848 | 835 | 844 | +0.84% | 12,900 | 108億3696万 | +0.24% | 10.22 | 0.78 |
| 12/17 | 847 | 850 | 837 | 837 | -0.24% | 18,000 | 107億4708万 | -0.36% | 10.14 | 0.77 |
| 12/16 | 856 | 860 | 832 | 839 | -0.71% | 19,900 | 107億7276万 | +0.12% | 10.16 | 0.77 |
| 12/13 | 840 | 855 | 840 | 845 | 0% | 32,500 | 108億4980万 | +0.96% | 10.23 | 0.78 |
| 12/12 | 848 | 848 | 842 | 845 | -0.24% | 13,200 | 108億4980万 | +1.2% | 10.23 | 0.78 |
| 12/11 | 850 | 850 | 847 | 847 | -0.12% | 7,100 | 108億7548万 | +1.68% | 10.26 | 0.78 |
| 12/10 | 859 | 859 | 847 | 848 | -0.12% | 13,800 | 108億8832万 | +2.05% | 10.27 | 0.78 |
| 12/09 | 855 | 857 | 841 | 849 | -0.35% | 9,400 | 109億116万 | +2.41% | 10.28 | 0.78 |
| 12/06 | 852 | 854 | 850 | 852 | 0% | 10,400 | 109億3968万 | +3.15% | 10.32 | 0.78 |
| 12/05 | 857 | 857 | 850 | 852 | +0.35% | 11,800 | 109億3968万 | +3.4% | 10.32 | 0.78 |
| 12/04 | 853 | 860 | 847 | 849 | -0.82% | 35,500 | 109億116万 | +3.28% | 10.28 | 0.78 |
| 12/03 | 846 | 858 | 846 | 856 | +0.94% | 14,600 | 109億9104万 | +4.39% | 10.37 | 0.79 |
| 12/02 | 842 | 849 | 841 | 848 | +0.71% | 14,800 | 108億8832万 | +3.67% | 10.27 | 0.78 |
| 11/29 | 847 | 847 | 840 | 842 | -0.47% | 11,000 | 108億1128万 | +3.19% | 10.2 | 0.78 |
| 11/28 | 846 | 850 | 839 | 846 | 0% | 15,800 | 108億6264万 | +3.93% | 10.25 | 0.78 |
| 11/27 | 849 | 849 | 844 | 846 | 0% | 5,300 | 108億6264万 | +4.19% | 10.25 | 0.78 |
| 11/26 | 850 | 850 | 842 | 846 | -0.35% | 7,300 | 108億6264万 | +4.44% | 10.25 | 0.78 |
| 11/25 | 843 | 859 | 843 | 849 | +0.59% | 27,900 | 109億116万 | +4.94% | 10.28 | 0.78 |
| 11/22 | 838 | 846 | 833 | 844 | +1.32% | 32,200 | 108億3696万 | +4.71% | 10.22 | 0.78 |
| 11/21 | 834 | 837 | 826 | 833 | 0% | 10,600 | 106億9572万 | +3.61% | 10.09 | 0.77 |
| 11/20 | 836 | 836 | 829 | 833 | 0% | 8,500 | 106億9572万 | +3.74% | 10.09 | 0.77 |
| 11/19 | 833 | 835 | 826 | 833 | 0% | 16,500 | 106億9572万 | +4% | 10.09 | 0.77 |
| 11/18 | 833 | 833 | 821 | 833 | +1.83% | 21,600 | 106億9572万 | +4.13% | 10.09 | 0.77 |
| 11/15 | 814 | 818 | 807 | 818 | +1.49% | 31,100 | 105億312万 | +2.38% | 9.91 | 0.75 |
| 11/14 | 800 | 807 | 798 | 806 | +1% | 25,800 | 103億4904万 | +1% | 9.76 | 0.74 |
| 11/13 | 795 | 800 | 795 | 798 | -0.25% | 8,100 | 102億4632万 | +0.13% | 9.67 | 0.73 |
| 11/12 | 800 | 802 | 799 | 800 | 0% | 9,100 | 102億7200万 | +0.5% | 9.69 | 0.74 |
| 11/11 | 800 | 800 | 795 | 800 | +0.76% | 12,300 | 102億7200万 | +0.5% | 9.69 | 0.74 |
| 11/08 | 794 | 797 | 792 | 794 | -0.25% | 4,800 | 101億9496万 | -0.13% | 9.62 | 0.73 |
| 11/07 | 798 | 799 | 795 | 796 | -0.13% | 3,300 | 102億2064万 | +0.13% | 9.64 | 0.73 |
| 11/06 | 797 | 797 | 791 | 797 | +0.5% | 3,900 | 102億3348万 | +0.25% | 9.65 | 0.73 |
| 11/05 | 795 | 795 | 789 | 793 | -0.13% | 9,000 | 101億8212万 | -0.25% | 9.6 | 0.73 |
| 11/01 | 801 | 801 | 794 | 794 | -1% | 3,800 | 101億9496万 | -0.13% | 9.62 | 0.73 |
| 10/31 | 804 | 805 | 801 | 802 | -0.25% | 3,200 | 102億9768万 | +0.75% | 9.71 | 0.74 |
| 10/30 | 803 | 807 | 803 | 804 | +0.63% | 9,700 | 103億2336万 | +1.01% | 9.74 | 0.74 |
