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 | 545 | 552 | 535 | 540 | +0.93% | 7,300 | 18億387万 | -4.26% | 10.27 | 3.07 |
| 03/28 | 520 | 535 | 520 | 535 | +1.13% | 4,900 | 17億8716万 | -5.64% | 10.17 | 3.04 |
| 03/27 | 530 | 530 | 500 | 529 | +0.76% | 10,000 | 17億6712万 | -7.03% | 10.06 | 3.01 |
| 03/26 | 537 | 537 | 525 | 525 | -2.23% | 3,600 | 17億5376万 | -8.22% | 9.98 | 2.99 |
| 03/25 | 532 | 546 | 524 | 537 | +2.68% | 14,400 | 17億9384万 | -6.61% | 10.21 | 3.06 |
| 03/24 | 518 | 535 | 514 | 523 | -0.95% | 10,600 | 17億4708万 | -9.36% | 9.94 | 2.98 |
| 03/20 | 542 | 546 | 512 | 528 | -3.65% | 21,600 | 17億6378万 | -8.81% | 10.04 | 3 |
| 03/19 | 575 | 575 | 543 | 548 | -1.44% | 8,000 | 18億3059万 | -5.84% | 10.42 | 3.12 |
| 03/18 | 540 | 575 | 540 | 556 | +4.71% | 10,900 | 18億5731万 | -5.12% | 10.57 | 3.16 |
| 03/17 | 550 | 551 | 530 | 531 | -5.18% | 25,300 | 17億7380万 | -10.3% | 10.1 | 3.02 |
| 03/14 | 572 | 572 | 557 | 560 | -3.78% | 15,900 | 18億7068万 | -6.2% | 10.65 | 3.19 |
| 03/13 | 583 | 590 | 581 | 582 | -0.85% | 9,600 | 19億4417万 | -2.68% | 11.07 | 3.31 |
| 03/12 | 583 | 594 | 580 | 587 | +0.34% | 10,600 | 19億6087万 | -1.68% | 11.16 | 3.34 |
| 03/11 | 598 | 599 | 583 | 585 | -0.51% | 16,300 | 19億5419万 | -2.01% | 11.12 | 3.33 |
| 03/10 | 585 | 594 | 581 | 588 | -0.17% | 7,300 | 19億6421万 | -2% | 11.18 | 3.35 |
| 03/07 | 584 | 594 | 580 | 589 | +0.68% | 12,200 | 19億6755万 | -2.64% | 11.2 | 3.35 |
| 03/06 | 583 | 589 | 577 | 585 | +1.21% | 7,600 | 19億5419万 | -4.1% | 11.12 | 3.33 |
| 03/05 | 590 | 590 | 578 | 578 | -1.03% | 7,200 | 19億3080万 | -6.02% | 10.99 | 3.29 |
| 03/04 | 555 | 584 | 555 | 584 | +1.57% | 12,700 | 19億5085万 | -5.65% | 11.1 | 3.32 |
| 03/03 | 570 | 575 | 542 | 575 | +0.35% | 21,400 | 19億2078万 | -7.56% | 10.93 | 3.27 |
| 02/28 | 578 | 580 | 573 | 573 | -1.04% | 16,800 | 19億1410万 | -8.76% | 10.89 | 3.26 |
| 02/27 | 591 | 591 | 576 | 579 | -1.36% | 19,000 | 19億3414万 | -8.53% | 11.01 | 3.29 |
| 02/26 | 597 | 597 | 585 | 587 | -1.51% | 14,000 | 19億6087万 | -8.14% | 11.16 | 3.34 |
| 02/25 | 594 | 600 | 591 | 596 | -0.17% | 17,500 | 19億9093万 | -7.74% | 11.33 | 3.39 |
| 02/24 | 607 | 607 | 593 | 597 | -1.65% | 9,000 | 19億9427万 | -8.44% | 11.35 | 3.4 |
| 02/21 | 594 | 607 | 583 | 607 | +2.71% | 21,000 | 20億2768万 | -7.47% | 11.54 | 3.45 |
| 02/20 | 596 | 596 | 575 | 591 | -1.5% | 32,400 | 19億7423万 | -10.45% | 11.24 | 3.36 |
| 02/19 | 605 | 605 | 588 | 600 | -0.5% | 22,300 | 20億430万 | -9.91% | 11.41 | 3.41 |
| 02/18 | 581 | 609 | 574 | 603 | +3.25% | 38,200 | 20億1432万 | -10% | 11.47 | 3.43 |
| 02/17 | 598 | 598 | 571 | 584 | -0.85% | 47,000 | 19億5085万 | -13.1% | 11.1 | 3.32 |
| 02/14 | 592 | 621 | 568 | 589 | -1.83% | 68,100 | 19億6755万 | -12.61% | 11.2 | 3.35 |
| 02/13 | 646 | 646 | 591 | 600 | -5.96% | 71,700 | 20億430万 | -11.11% | 11.41 | 3.41 |
| 02/12 | 650 | 667 | 636 | 638 | -11.39% | 213,600 | 21億3123万 | -5.62% | 12.13 | 3.63 |
| 02/10 | 667 | 737 | 667 | 720 | +13.03% | 328,100 | 24億516万 | +6.67% | 13.69 | 4.1 |
| 02/07 | 600 | 637 | 583 | 637 | +7.24% | 62,600 | 21億2789万 | -4.93% | 12.11 | 3.62 |
| 02/06 | 563 | 612 | 556 | 594 | +5.51% | 29,600 | 19億8425万 | -11.08% | 11.29 | 3.38 |
| 02/05 | 602 | 608 | 545 | 563 | -1.4% | 63,700 | 18億8070万 | -15.72% | 10.7 | 3.2 |
| 02/04 | 581 | 609 | 571 | 571 | -14.9% | 125,600 | 19億742万 | -14.52% | 10.86 | 3.25 |
| 02/03 | 701 | 705 | 667 | 671 | -5.63% | 56,000 | 22億4147万 | +0.3% | 12.76 | 3.82 |
| 01/31 | 734 | 734 | 690 | 711 | 0% | 37,500 | 23億7509万 | +6.92% | 13.52 | 4.05 |
| 01/30 | 701 | 725 | 685 | 711 | +0.57% | 32,600 | 23億7509万 | +7.56% | 13.52 | 4.05 |
| 01/29 | 699 | 707 | 687 | 707 | +3.06% | 18,000 | 23億6173万 | +7.45% | 13.44 | 4.02 |
| 01/28 | 681 | 713 | 681 | 686 | +2.24% | 30,100 | 22億9158万 | +5.05% | 13.04 | 3.9 |
| 01/27 | 675 | 679 | 662 | 671 | -4.42% | 30,600 | 22億4147万 | +3.39% | 12.76 | 3.82 |
| 01/24 | 699 | 709 | 695 | 702 | -1.13% | 20,800 | 23億4503万 | +8.84% | 13.35 | 3.99 |
| 01/23 | 720 | 739 | 710 | 710 | -2.34% | 20,900 | 23億7175万 | +11.11% | 13.5 | 4.04 |
| 01/22 | 756 | 756 | 718 | 727 | -3.32% | 58,100 | 24億2854万 | +14.85% | 13.82 | 4.14 |
| 01/21 | 743 | 760 | 725 | 752 | +0.27% | 36,700 | 25億1205万 | +19.94% | 14.3 | 4.28 |
| 01/20 | 722 | 780 | 716 | 750 | +7.6% | 94,000 | 25億537万 | +21.16% | 14.26 | 4.27 |
| 01/17 | 702 | 720 | 678 | 697 | -2.79% | 66,800 | 23億2832万 | +13.89% | 13.25 | 3.97 |
| 01/16 | 757 | 780 | 717 | 717 | -1.38% | 91,900 | 23億9513万 | +18.32% | 13.63 | 4.08 |
| 01/15 | 754 | 762 | 708 | 727 | +0.41% | 133,300 | 24億2854万 | +21.17% | 13.82 | 4.14 |
| 01/14 | 656 | 738 | 639 | 724 | +12.07% | 242,000 | 24億1852万 | +22.09% | 13.77 | 4.12 |
| 01/10 | 641 | 654 | 632 | 646 | +1.57% | 52,800 | 21億5796万 | +10.05% | 12.28 | 3.68 |
| 01/09 | 609 | 644 | 608 | 636 | +3.75% | 73,600 | 21億2455万 | +8.9% | 12.09 | 3.62 |
| 01/08 | 609 | 620 | 603 | 613 | -0.49% | 19,400 | 20億4772万 | +5.33% | 11.66 | 3.49 |
| 01/07 | 621 | 621 | 602 | 616 | 0% | 13,200 | 20億5774万 | +6.21% | 11.71 | 3.51 |
| 01/06 | 616 | 619 | 601 | 616 | +1.65% | 19,300 | 20億5774万 | +6.39% | 11.71 | 3.51 |
| 2013 |
| 12/30 | 594 | 619 | 590 | 606 | +3.24% | 23,100 | 20億2434万 | +4.84% | 11.52 | 3.45 |
| 12/27 | 593 | 593 | 573 | 587 | -0.51% | 12,900 | 19億6087万 | +1.73% | 11.16 | 3.34 |
| 12/26 | 577 | 590 | 570 | 590 | +3.87% | 18,100 | 19億7089万 | +2.25% | 11.22 | 3.36 |
| 12/25 | 577 | 588 | 568 | 568 | -1.05% | 33,300 | 18億9740万 | -1.73% | 10.8 | 3.23 |
| 12/24 | 593 | 593 | 569 | 574 | -3.04% | 27,200 | 19億1744万 | -1.03% | 10.91 | 3.27 |
| 12/20 | 601 | 603 | 586 | 592 | -3.11% | 27,300 | 19億7757万 | +1.89% | 11.26 | 3.37 |
| 12/19 | 633 | 636 | 601 | 611 | -0.65% | 44,100 | 20億4104万 | +4.98% | 11.62 | 3.48 |
| 12/18 | 599 | 632 | 585 | 615 | +2.5% | 46,900 | 20億5440万 | +5.67% | 11.69 | 3.5 |
| 12/17 | 595 | 600 | 565 | 600 | +3.45% | 59,200 | 20億430万 | +2.92% | 11.41 | 3.41 |
| 12/16 | 565 | 657 | 560 | 580 | +2.84% | 255,200 | 19億3749万 | -0.34% | 11.03 | 3.3 |
| 12/13 | 555 | 565 | 552 | 564 | +1.26% | 19,000 | 18億8404万 | -3.26% | 10.72 | 3.21 |
| 12/12 | 561 | 570 | 557 | 557 | -1.42% | 14,300 | 18億6065万 | -4.3% | 10.59 | 3.17 |
| 12/11 | 578 | 578 | 563 | 565 | +0.18% | 11,400 | 18億8738万 | -3.09% | 10.74 | 3.21 |
| 12/10 | 561 | 585 | 561 | 564 | +1.44% | 22,100 | 18億8404万 | -3.42% | 10.72 | 3.21 |
| 12/09 | 573 | 578 | 555 | 556 | -2.97% | 20,000 | 18億5731万 | -5.12% | 10.57 | 3.16 |
| 12/06 | 551 | 579 | 551 | 573 | +3.8% | 11,100 | 19億1410万 | -2.22% | 10.89 | 3.26 |
| 12/05 | 557 | 569 | 550 | 552 | -0.9% | 23,800 | 18億4395万 | -6.12% | 10.5 | 3.14 |
| 12/04 | 561 | 569 | 556 | 557 | -1.94% | 12,800 | 18億6065万 | -5.75% | 10.59 | 3.17 |
| 12/03 | 580 | 580 | 567 | 568 | -2.24% | 10,200 | 18億9740万 | -4.7% | 10.8 | 3.23 |
| 12/02 | 554 | 585 | 554 | 581 | +5.06% | 17,300 | 19億4083万 | -3.17% | 11.05 | 3.31 |
| 11/29 | 587 | 587 | 553 | 553 | -5.31% | 65,000 | 18億4729万 | -8.44% | 10.51 | 3.15 |
| 11/28 | 578 | 590 | 576 | 584 | +1.04% | 14,400 | 19億5085万 | -4.26% | 11.1 | 3.32 |
| 11/27 | 581 | 590 | 577 | 578 | -0.52% | 9,000 | 19億3080万 | -6.02% | 10.99 | 3.29 |
| 11/26 | 582 | 599 | 580 | 581 | -0.17% | 18,500 | 19億4083万 | -6.59% | 11.05 | 3.31 |
| 11/25 | 586 | 586 | 581 | 582 | -1.19% | 16,800 | 19億4417万 | -7.32% | 11.07 | 3.31 |
| 11/22 | 599 | 600 | 588 | 589 | 0% | 16,100 | 19億6755万 | -7.1% | 11.2 | 3.35 |
| 11/21 | 607 | 609 | 589 | 589 | -3.6% | 21,400 | 19億6755万 | -8.11% | 11.2 | 3.35 |
| 11/20 | 619 | 619 | 605 | 611 | -1.61% | 7,800 | 20億4104万 | -4.98% | 11.62 | 3.48 |
| 11/19 | 613 | 623 | 605 | 621 | +1.8% | 14,400 | 20億7445万 | -3.87% | 11.81 | 3.53 |
| 11/18 | 630 | 631 | 606 | 610 | -1.61% | 23,400 | 20億3770万 | -6.01% | 11.6 | 3.47 |
| 11/15 | 610 | 620 | 598 | 620 | +3.68% | 24,400 | 20億7111万 | -4.62% | 11.79 | 3.53 |
| 11/14 | 638 | 646 | 587 | 598 | -5.08% | 47,200 | 19億9761万 | -8.14% | 11.37 | 3.4 |
| 11/13 | 598 | 632 | 598 | 630 | +5.35% | 47,900 | 21億451万 | -3.52% | 11.98 | 3.58 |
| 11/12 | 590 | 615 | 559 | 598 | +1.53% | 26,700 | 19億9761万 | -8.42% | 11.37 | 3.4 |
| 11/11 | 586 | 630 | 574 | 589 | +5.94% | 59,100 | 19億6755万 | -10.49% | 11.2 | 3.35 |
| 11/08 | 570 | 574 | 554 | 556 | -2.63% | 22,900 | 18億5731万 | -16.39% | 10.57 | 3.16 |
| 11/07 | 588 | 588 | 566 | 571 | -1.55% | 17,700 | 19億742万 | -15.28% | 10.86 | 3.25 |
| 11/06 | 572 | 595 | 572 | 580 | -5.23% | 31,900 | 19億3749万 | -15.2% | 11.03 | 3.3 |
| 11/05 | 568 | 620 | 568 | 612 | +9.09% | 42,500 | 20億4438万 | -11.43% | 11.64 | 3.48 |
| 11/01 | 616 | 616 | 530 | 561 | -9.52% | 64,300 | 18億7402万 | -19.74% | 10.67 | 3.19 |
| 10/31 | 630 | 639 | 607 | 620 | -3.13% | 45,700 | 20億7111万 | -12.43% | 11.79 | 3.53 |
| 10/30 | 670 | 688 | 628 | 640 | -4.05% | 56,200 | 21億3792万 | -10.49% | 12.17 | 3.64 |
