PER
2013/09/03～2014/02/03
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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2014 |
| 02/03 | 765 | 776 | 755 | 756 | -2.7% | 3,579,000 | 5032億7400万 | -0.57% | 19.88 | 1.86 |
| 01/31 | 791 | 800 | 760 | 777 | -2.14% | 5,145,300 | 5172億6000万 | +2.46% | 20.43 | 1.91 |
| 01/30 | 798 | 800 | 743 | 794 | -3.29% | 6,779,400 | 5285億8200万 | +4.98% | 20.88 | 1.96 |
| 01/29 | 785 | 845 | 784 | 821 | +4.77% | 13,392,300 | 5465億6400万 | +9.13% | 21.59 | 2.02 |
| 01/28 | 732 | 805 | 723 | 783 | +5.67% | 15,820,500 | 5217億 | +4.86% | 20.61 | 1.93 |
| 01/27 | 700 | 852 | 700 | 741 | +1.32% | 16,697,100 | 4937億2800万 | -0.22% | 19.5 | 1.83 |
| 01/24 | 738 | 739 | 726 | 732 | -1.66% | 3,663,300 | 4872億9000万 | -1.26% | 19.25 | 1.8 |
| 01/23 | 755 | 755 | 739 | 744 | -0.58% | 3,383,700 | 4955億400万 | +0.68% | 19.57 | 1.83 |
| 01/22 | 729 | 751 | 728 | 748 | +4.08% | 3,537,900 | 4983億9000万 | +1.54% | 19.69 | 1.84 |
| 01/21 | 717 | 728 | 710 | 719 | 0% | 2,161,500 | 4788億5400万 | -2.18% | 18.91 | 1.77 |
| 01/20 | 732 | 732 | 715 | 719 | -1.1% | 1,845,600 | 4788億5400万 | -1.91% | 18.91 | 1.77 |
| 01/17 | 728 | 732 | 723 | 727 | -0.73% | 2,391,900 | 4841億8200万 | -0.55% | 19.12 | 1.79 |
| 01/16 | 740 | 741 | 730 | 732 | -2.31% | 2,623,500 | 4877億3400万 | +0.46% | 19.26 | 1.8 |
| 01/15 | 750 | 757 | 742 | 750 | +1.86% | 2,616,900 | 4992億7800万 | +3.12% | 19.72 | 1.85 |
| 01/14 | 733 | 742 | 726 | 736 | -4.75% | 4,723,200 | 4901億7600万 | +1.52% | 19.36 | 1.81 |
| 01/10 | 763 | 778 | 757 | 773 | +0.22% | 3,685,500 | 5145億9600万 | +6.87% | 20.33 | 1.9 |
| 01/09 | 782 | 783 | 761 | 771 | -1.74% | 1,977,600 | 5134億8600万 | +7.08% | 20.28 | 1.9 |
| 01/08 | 766 | 785 | 758 | 785 | +2.26% | 4,189,200 | 5225億8800万 | +9.44% | 20.64 | 1.93 |
| 01/07 | 767 | 772 | 755 | 767 | -0.43% | 3,016,800 | 5110億4400万 | +7.62% | 20.19 | 1.89 |
| 01/06 | 778 | 780 | 765 | 771 | -0.94% | 2,946,600 | 5132億6400万 | +8.54% | 20.27 | 1.9 |
| 2013 |
| 12/30 | 772 | 780 | 762 | 778 | -0.93% | 3,168,600 | 5181億4800万 | +10.04% | 20.47 | 1.92 |
| 12/27 | 771 | 786 | 770 | 785 | +1.64% | 1,709,700 | 5230億3200万 | +11.55% | 20.66 | 1.93 |
| 12/26 | 767 | 778 | 760 | 773 | +0.83% | 2,313,300 | 5145億9600万 | +10.22% | 20.33 | 1.9 |
| 12/25 | 745 | 767 | 742 | 766 | +3.47% | 3,423,600 | 5103億7800万 | +9.79% | 20.16 | 1.89 |
| 12/24 | 733 | 750 | 731 | 741 | +1.79% | 3,291,300 | 4932億8400万 | +6.72% | 19.48 | 1.82 |
| 12/20 | 728 | 732 | 720 | 728 | +1.11% | 3,817,800 | 4846億2600万 | +5.15% | 19.14 | 1.79 |
| 12/19 | 708 | 723 | 708 | 720 | +2.61% | 3,855,900 | 4792億9800万 | +4.3% | 18.93 | 1.77 |
| 12/18 | 688 | 703 | 687 | 701 | +1.94% | 2,526,000 | 4670億8800万 | +1.94% | 18.45 | 1.73 |
| 12/17 | 682 | 690 | 679 | 688 | +0.98% | 1,395,300 | 4582億800万 | +0.15% | 18.1 | 1.69 |
| 12/16 | 690 | 697 | 680 | 681 | -0.78% | 2,374,500 | 4537億6800万 | -0.68% | 17.92 | 1.68 |
| 12/13 | 700 | 700 | 682 | 687 | -1.15% | 4,456,200 | 4573億2000万 | +0.24% | 18.06 | 1.69 |
| 12/12 | 688 | 696 | 662 | 695 | -0.1% | 4,872,600 | 4626億4800万 | +1.56% | 18.27 | 1.71 |
| 12/11 | 685 | 699 | 684 | 695 | +2.76% | 2,928,000 | 4630億9200万 | +1.81% | 18.29 | 1.71 |
| 12/10 | 685 | 686 | 675 | 677 | -2.03% | 2,496,900 | 4506億6000万 | -0.49% | 17.8 | 1.67 |
| 12/09 | 675 | 691 | 674 | 691 | +3.65% | 2,067,300 | 4599億8400万 | +2.02% | 18.17 | 1.7 |
| 12/06 | 677 | 679 | 660 | 666 | -1.38% | 2,313,600 | 4437億7800万 | -1.14% | 17.53 | 1.64 |
| 12/05 | 684 | 686 | 674 | 676 | -1.27% | 1,699,200 | 4499億9400万 | +0.55% | 17.77 | 1.66 |
| 12/04 | 690 | 690 | 676 | 684 | -1.63% | 2,155,800 | 4557億6600万 | +2.14% | 18 | 1.69 |
| 12/03 | 697 | 698 | 690 | 696 | +0.43% | 1,875,000 | 4633億1400万 | +4.3% | 18.3 | 1.71 |
| 12/02 | 697 | 700 | 687 | 693 | -0.14% | 1,354,200 | 4613億1600万 | +4.16% | 18.22 | 1.71 |
| 11/29 | 685 | 694 | 685 | 694 | +0.97% | 2,305,800 | 4619億8200万 | +4.94% | 18.25 | 1.71 |
| 11/28 | 687 | 692 | 678 | 687 | -0.72% | 1,990,500 | 4575億4200万 | +4.25% | 18.07 | 1.69 |
| 11/27 | 694 | 709 | 690 | 692 | +0.29% | 3,097,500 | 4608億7200万 | +5.49% | 18.2 | 1.7 |
| 11/26 | 684 | 701 | 684 | 690 | -1.57% | 2,880,600 | 4595億4000万 | +5.5% | 18.15 | 1.7 |
| 11/25 | 701 | 710 | 695 | 701 | +0.1% | 2,356,200 | 4668億6600万 | +7.52% | 18.44 | 1.73 |
| 11/22 | 713 | 714 | 692 | 700 | -1.08% | 3,603,300 | 4664億2200万 | +7.74% | 18.42 | 1.73 |
| 11/21 | 698 | 712 | 693 | 708 | +2.31% | 4,295,100 | 4715億2800万 | +9.43% | 18.62 | 1.74 |
| 11/20 | 681 | 701 | 681 | 692 | +2.06% | 4,392,300 | 4608億7200万 | +7.62% | 18.2 | 1.7 |
| 11/19 | 671 | 681 | 671 | 678 | +1.19% | 2,113,500 | 4515億4800万 | +5.77% | 17.84 | 1.67 |
| 11/18 | 690 | 692 | 666 | 670 | -2.33% | 6,570,900 | 4462億2000万 | +5.02% | 17.62 | 1.65 |
| 11/15 | 691 | 696 | 685 | 686 | +0.24% | 3,324,900 | 4568億7600万 | +7.86% | 18.05 | 1.69 |
| 11/14 | 676 | 688 | 670 | 684 | +1.58% | 3,921,900 | 4557億6600万 | +8.28% | 18 | 1.69 |
| 11/13 | 662 | 675 | 658 | 674 | +2.02% | 3,669,000 | 4486億6200万 | +7.1% | 17.72 | 1.66 |
| 11/12 | 653 | 662 | 651 | 660 | +0.56% | 1,838,400 | 4397億8200万 | +5.32% | 17.37 | 1.63 |
| 11/11 | 663 | 670 | 654 | 657 | -0.15% | 2,085,300 | 4373億4000万 | +5.07% | 17.27 | 1.62 |
| 11/08 | 652 | 663 | 651 | 658 | -1.15% | 2,912,700 | 4380億600万 | +5.56% | 17.3 | 1.62 |
| 11/07 | 660 | 668 | 655 | 665 | +7.95% | 6,711,000 | 4431億1200万 | +7.14% | 17.5 | 1.64 |
| 11/06 | 612 | 620 | 608 | 616 | +0.65% | 1,460,100 | 4104億7800万 | -0.43% | 16.21 | 1.52 |
| 11/05 | 611 | 616 | 606 | 612 | +1.1% | 2,257,500 | 4078億1400万 | -1.08% | 16.11 | 1.51 |
| 11/01 | 607 | 614 | 600 | 606 | -1.78% | 2,392,500 | 4033億7400万 | -2.15% | 15.93 | 1.49 |
| 10/31 | 628 | 628 | 615 | 617 | -1.6% | 1,794,600 | 4107億 | -0.54% | 16.22 | 1.52 |
| 10/30 | 632 | 633 | 622 | 627 | +0.21% | 3,307,500 | 4173億6000万 | +1.08% | 16.48 | 1.54 |
| 10/29 | 621 | 633 | 620 | 625 | +0.7% | 2,445,300 | 4164億7200万 | +0.86% | 16.45 | 1.54 |
| 10/28 | 621 | 622 | 613 | 621 | +1.31% | 1,455,600 | 4135億8600万 | +0.16% | 16.34 | 1.53 |
| 10/25 | 630 | 630 | 607 | 613 | -2.75% | 2,742,600 | 4082億5800万 | -0.97% | 16.13 | 1.51 |
| 10/24 | 628 | 631 | 621 | 630 | +0.69% | 1,691,400 | 4198億200万 | +2.16% | 16.58 | 1.55 |
| 10/23 | 640 | 642 | 625 | 626 | -2.09% | 2,828,400 | 4169億1600万 | +1.79% | 16.47 | 1.54 |
| 10/22 | 640 | 640 | 635 | 639 | +0.52% | 1,403,100 | 4257億9600万 | +4.3% | 16.82 | 1.58 |
| 10/21 | 638 | 640 | 632 | 636 | -0.31% | 1,671,600 | 4235億7600万 | +4.43% | 16.73 | 1.57 |
| 10/18 | 632 | 640 | 630 | 638 | +1.7% | 2,845,800 | 4249億800万 | +5.28% | 16.78 | 1.57 |
| 10/17 | 630 | 636 | 625 | 627 | +0.8% | 1,803,600 | 4178億400万 | +4.04% | 16.5 | 1.55 |
| 10/16 | 623 | 630 | 620 | 622 | -0.43% | 1,438,500 | 4144億7400万 | +3.72% | 16.37 | 1.53 |
| 10/15 | 628 | 632 | 618 | 625 | +0.64% | 3,168,000 | 4162億5000万 | +4.87% | 16.44 | 1.54 |
| 10/11 | 611 | 624 | 610 | 621 | +2.7% | 3,489,900 | 4135億8600万 | +4.72% | 16.34 | 1.53 |
| 10/10 | 595 | 608 | 590 | 605 | +1.11% | 3,474,600 | 4027億800万 | +2.49% | 15.91 | 1.49 |
| 10/09 | 600 | 601 | 588 | 598 | -1.7% | 4,384,500 | 3982億6800万 | +1.7% | 15.73 | 1.47 |
| 10/08 | 607 | 611 | 601 | 608 | -0.76% | 4,548,900 | 4051億5000万 | +3.99% | 16 | 1.5 |
| 10/07 | 617 | 621 | 608 | 613 | -0.7% | 2,674,200 | 4082億5800万 | +5.33% | 16.13 | 1.51 |
| 10/04 | 603 | 622 | 600 | 617 | +1.7% | 3,441,000 | 4111億4400万 | +6.81% | 16.24 | 1.52 |
| 10/03 | 613 | 613 | 604 | 607 | -1.19% | 2,830,500 | 4042億6200万 | +5.57% | 15.97 | 1.5 |
| 10/02 | 610 | 624 | 608 | 614 | +1.21% | 4,477,500 | 4091億4600万 | +7.59% | 16.16 | 1.51 |
| 10/01 | 607 | 616 | 600 | 607 | -0.76% | 3,957,300 | 4042億6200万 | +6.87% | 15.97 | 1.5 |
| 09/30 | 617 | 617 | 607 | 612 | -1.82% | 2,519,400 | 4073億7000万 | +8.26% | 16.09 | 1.51 |
| 09/27 | 627 | 630 | 619 | 623 | -0.69% | 3,019,200 | 4149億1800万 | +11.05% | 16.39 | 1.53 |
| 09/26 | 624 | 627 | 609 | 627 | +0.05% | 4,346,700 | 4178億400万 | +12.63% | 16.5 | 1.55 |
| 09/25 | 627 | 638 | 616 | 627 | +0.37% | 7,023,000 | 4175億8200万 | +13.38% | 16.49 | 1.54 |
| 09/24 | 609 | 627 | 605 | 625 | +2.63% | 6,212,400 | 4160億2800万 | +13.58% | 16.43 | 1.54 |
| 09/20 | 600 | 613 | 592 | 609 | +1.56% | 6,169,200 | 4053億7200万 | +11.48% | 16.01 | 1.5 |
| 09/19 | 590 | 601 | 584 | 599 | +3.33% | 5,061,000 | 3991億5600万 | +10.37% | 15.77 | 1.48 |
| 09/18 | 579 | 586 | 575 | 580 | +1.16% | 4,485,000 | 3862億8000万 | +7.21% | 15.26 | 1.43 |
| 09/17 | 573 | 580 | 560 | 573 | +0.7% | 3,315,000 | 3818億4000万 | +6.37% | 15.08 | 1.41 |
| 09/13 | 557 | 575 | 556 | 569 | +2.89% | 5,883,900 | 3791億7600万 | +5.63% | 14.98 | 1.4 |
| 09/12 | 560 | 563 | 551 | 553 | -1.43% | 1,345,800 | 3685億2000万 | +2.85% | 14.56 | 1.36 |
| 09/11 | 557 | 565 | 553 | 561 | +1.51% | 1,716,300 | 3738億4800万 | +4.34% | 14.77 | 1.38 |
| 09/10 | 553 | 559 | 550 | 553 | +0.79% | 2,752,500 | 3682億9800万 | +2.6% | 14.55 | 1.36 |
| 09/09 | 546 | 551 | 541 | 549 | +2.94% | 2,684,400 | 3654億1200万 | +1.42% | 14.43 | 1.35 |
| 09/06 | 545 | 545 | 532 | 533 | -1.78% | 2,508,900 | 3549億7800万 | -1.66% | 14.02 | 1.31 |
| 09/05 | 551 | 552 | 542 | 543 | -1.63% | 2,132,400 | 3614億1600万 | -0.25% | 14.28 | 1.34 |
| 09/04 | 543 | 553 | 541 | 552 | +1.78% | 3,620,100 | 3674億1000万 | +1.41% | 14.51 | 1.36 |
| 09/03 | 532 | 545 | 532 | 542 | +2.46% | 3,047,700 | 3609億7200万 | -0.18% | 14.26 | 1.34 |
