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 | 4,670 | 4,750 | 4,670 | 4,700 | +1.08% | 2,200 | 47億4502万 | -0.17% | 5.78 | 0.27 |
| 03/28 | 4,640 | 4,700 | 4,620 | 4,650 | +0.22% | 1,400 | 46億9454万 | -1.27% | 5.71 | 0.27 |
| 03/27 | 4,640 | 4,640 | 4,640 | 4,640 | -1.69% | 100 | 46億8445万 | -1.53% | 5.7 | 0.27 |
| 03/26 | 4,630 | 4,720 | 4,630 | 4,720 | +1.07% | 600 | 47億6521万 | +0.04% | 5.8 | 0.27 |
| 03/25 | 4,650 | 4,670 | 4,650 | 4,670 | -0.43% | 500 | 47億1473万 | -1.08% | 5.74 | 0.27 |
| 03/24 | 4,520 | 4,690 | 4,520 | 4,690 | +4.22% | 700 | 47億3493万 | -0.59% | 5.76 | 0.27 |
| 03/20 | 4,550 | 4,590 | 4,500 | 4,500 | -2.6% | 4,400 | 45億4311万 | -4.68% | 5.53 | 0.26 |
| 03/19 | 4,650 | 4,650 | 4,620 | 4,620 | -0.86% | 1,200 | 46億6425万 | -2.45% | 5.68 | 0.27 |
| 03/18 | 4,690 | 4,690 | 4,660 | 4,660 | -0.64% | 1,200 | 47億464万 | -1.89% | 5.73 | 0.27 |
| 03/17 | 4,700 | 4,700 | 4,690 | 4,690 | -0.21% | 600 | 47億3493万 | -1.49% | 5.76 | 0.27 |
| 03/14 | 4,750 | 4,760 | 4,700 | 4,700 | -1.47% | 2,100 | 47億4502万 | -1.41% | 5.78 | 0.27 |
| 03/13 | 4,770 | 4,780 | 4,770 | 4,770 | +0.63% | 700 | 48億1569万 | +0.17% | 5.86 | 0.27 |
| 03/12 | 4,810 | 4,820 | 4,740 | 4,740 | -1.25% | 1,800 | 47億8540万 | -0.29% | 5.82 | 0.27 |
| 03/11 | 4,860 | 4,860 | 4,800 | 4,800 | -0.21% | 1,000 | 48億4598万 | +0.99% | 5.9 | 0.28 |
| 03/10 | 4,840 | 4,840 | 4,810 | 4,810 | 0% | 700 | 48億5607万 | +1.22% | 5.91 | 0.28 |
| 03/07 | 4,850 | 4,870 | 4,810 | 4,810 | +0.84% | 1,200 | 48億5607万 | +1.18% | 5.91 | 0.28 |
| 03/06 | 4,770 | 4,780 | 4,770 | 4,770 | 0% | 500 | 48億1569万 | +0.29% | 5.86 | 0.27 |
| 03/05 | 4,720 | 4,800 | 4,650 | 4,770 | +2.8% | 2,400 | 48億1569万 | +0.19% | 5.86 | 0.27 |
| 03/04 | 4,610 | 4,640 | 4,580 | 4,640 | +0.22% | 600 | 46億8445万 | -2.64% | 5.7 | 0.27 |
| 03/03 | 4,670 | 4,670 | 4,630 | 4,630 | -1.91% | 500 | 46億7435万 | -2.98% | 5.69 | 0.27 |
| 02/28 | 4,750 | 4,750 | 4,720 | 4,720 | -0.63% | 600 | 47億6521万 | -1.4% | 5.8 | 0.27 |
| 02/27 | 4,740 | 4,770 | 4,730 | 4,750 | +0.21% | 1,100 | 47億9550万 | -0.96% | 5.84 | 0.27 |
| 02/26 | 4,740 | 4,760 | 4,740 | 4,740 | -0.42% | 1,000 | 47億8540万 | -1.46% | 5.82 | 0.27 |
| 02/25 | 4,790 | 4,790 | 4,760 | 4,760 | +0.21% | 400 | 48億560万 | -1.33% | 5.85 | 0.27 |
| 02/24 | 4,770 | 4,790 | 4,750 | 4,750 | -0.21% | 800 | 47億9550万 | -1.76% | 5.84 | 0.27 |
| 02/21 | 4,700 | 4,770 | 4,700 | 4,760 | +1.49% | 700 | 48億560万 | -1.69% | 5.85 | 0.27 |
| 02/20 | 4,730 | 4,730 | 4,690 | 4,690 | -2.09% | 800 | 47億3493万 | -3.26% | 5.76 | 0.27 |
| 02/19 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 100 | 48億3588万 | -1.32% | 5.89 | 0.27 |
| 02/18 | 4,620 | 4,800 | 4,620 | 4,790 | +3.9% | 1,700 | 48億3588万 | -1.36% | 5.89 | 0.27 |
| 02/17 | 4,670 | 4,750 | 4,520 | 4,610 | -2.95% | 3,000 | 46億5416万 | -5.1% | 5.66 | 0.26 |
| 02/14 | 4,880 | 4,880 | 4,710 | 4,750 | -2.66% | 2,900 | 47億9550万 | -2.38% | 5.84 | 0.27 |
| 02/13 | 4,970 | 4,970 | 4,840 | 4,880 | -1.81% | 2,800 | 49億2675万 | +0.25% | 6 | 0.28 |
| 02/12 | 5,000 | 5,040 | 4,900 | 4,970 | +0.81% | 3,600 | 50億1761万 | +2.12% | 6.11 | 0.29 |
| 02/10 | 4,980 | 4,980 | 4,920 | 4,930 | +1.65% | 5,800 | 49億7722万 | +1.44% | 6.06 | 0.28 |
| 02/07 | 4,640 | 4,850 | 4,640 | 4,850 | +6.36% | 4,000 | 48億9646万 | -0.1% | 5.96 | 0.28 |
| 02/06 | 4,530 | 4,660 | 4,530 | 4,560 | -0.44% | 1,000 | 46億368万 | -5.88% | 5.6 | 0.26 |
| 02/05 | 4,650 | 4,650 | 4,580 | 4,580 | -2.76% | 900 | 46億2387万 | -5.47% | 5.63 | 0.26 |
| 02/04 | 4,540 | 4,710 | 4,520 | 4,710 | -1.46% | 4,100 | 47億5512万 | -2.65% | 5.79 | 0.27 |
| 02/03 | 4,850 | 4,850 | 4,780 | 4,780 | -1.85% | 2,200 | 48億2579万 | -0.95% | 5.87 | 0.27 |
| 01/31 | 4,890 | 4,990 | 4,870 | 4,870 | +0.41% | 2,000 | 49億1665万 | +1.33% | 5.98 | 0.28 |
| 01/30 | 4,890 | 4,890 | 4,720 | 4,850 | -1.02% | 2,200 | 48億9646万 | +1.38% | 5.96 | 0.28 |
| 01/29 | 4,880 | 4,900 | 4,860 | 4,900 | +0.41% | 600 | 49億4694万 | +2.9% | 6.02 | 0.28 |
| 01/28 | 4,880 | 4,890 | 4,840 | 4,880 | +1.46% | 1,100 | 49億2675万 | +2.98% | 6 | 0.28 |
| 01/27 | 4,900 | 4,900 | 4,810 | 4,810 | -3.61% | 2,900 | 48億5607万 | +2.04% | 5.91 | 0.28 |
| 01/24 | 4,890 | 4,990 | 4,820 | 4,990 | +0.81% | 3,300 | 50億3780万 | +6.35% | 6.13 | 0.29 |
| 01/23 | 5,110 | 5,110 | 4,950 | 4,950 | -3.13% | 2,700 | 49億9742万 | +6.13% | 6.08 | 0.28 |
| 01/22 | 5,110 | 5,110 | 5,090 | 5,110 | +0.79% | 1,100 | 51億5895万 | +10.22% | 6.28 | 0.29 |
| 01/21 | 5,050 | 5,150 | 5,050 | 5,070 | +0.6% | 4,100 | 51億1857万 | +10.1% | 6.23 | 0.29 |
| 01/20 | 4,980 | 5,110 | 4,950 | 5,040 | +2.02% | 4,000 | 50億8828万 | +10.14% | 6.19 | 0.29 |
| 01/17 | 4,890 | 4,940 | 4,880 | 4,940 | +1.02% | 2,800 | 49億8732万 | +8.62% | 6.07 | 0.28 |
| 01/16 | 4,860 | 4,890 | 4,850 | 4,890 | +0.62% | 1,900 | 49億3684万 | +8.04% | 6.01 | 0.28 |
| 01/15 | 4,810 | 4,860 | 4,810 | 4,860 | +0.83% | 2,400 | 49億655万 | +7.88% | 5.97 | 0.28 |
| 01/14 | 4,770 | 4,820 | 4,740 | 4,820 | -0.41% | 2,400 | 48億6617万 | +7.45% | 5.92 | 0.28 |
| 01/10 | 4,830 | 4,840 | 4,800 | 4,840 | +0.21% | 1,400 | 48億8636万 | +8.35% | 5.95 | 0.28 |
| 01/09 | 4,830 | 4,830 | 4,770 | 4,830 | +0.84% | 1,200 | 48億7627万 | +8.56% | 5.94 | 0.28 |
| 01/08 | 4,840 | 4,860 | 4,750 | 4,790 | -1.44% | 2,400 | 48億3588万 | +8.15% | 5.89 | 0.27 |
| 01/07 | 4,790 | 4,860 | 4,790 | 4,860 | +1.25% | 3,300 | 49億655万 | +10.28% | 5.97 | 0.28 |
| 01/06 | 4,800 | 4,810 | 4,660 | 4,800 | +0.21% | 6,300 | 48億4598万 | +9.56% | 5.9 | 0.28 |
| 2013 |
| 12/30 | 4,770 | 4,800 | 4,710 | 4,790 | +3.9% | 6,400 | 48億3588万 | +9.91% | 5.89 | 0.27 |
| 12/27 | 4,620 | 4,620 | 4,570 | 4,610 | +1.32% | 2,500 | 46億5416万 | +6.42% | 5.67 | 0.26 |
| 12/26 | 4,460 | 4,550 | 4,460 | 4,550 | +3.41% | 3,100 | 45億9358万 | +5.47% | 5.59 | 0.26 |
| 12/25 | 4,420 | 4,420 | 4,400 | 4,400 | -0.23% | 3,400 | 44億4215万 | +2.4% | 5.41 | 0.25 |
| 12/24 | 4,380 | 4,420 | 4,350 | 4,410 | +2.56% | 5,200 | 44億5224万 | +2.87% | 5.42 | 0.25 |
| 12/20 | 4,320 | 4,340 | 4,300 | 4,300 | -0.46% | 2,000 | 43億4119万 | +0.56% | 5.29 | 0.25 |
| 12/19 | 4,320 | 4,340 | 4,310 | 4,320 | +0.47% | 3,300 | 43億6138万 | +1.1% | 5.31 | 0.25 |
| 12/18 | 4,320 | 4,330 | 4,290 | 4,300 | -0.23% | 2,800 | 43億4119万 | +0.75% | 5.29 | 0.25 |
| 12/17 | 4,300 | 4,340 | 4,300 | 4,310 | +0.94% | 1,300 | 43億5128万 | +1.03% | 5.3 | 0.25 |
| 12/16 | 4,300 | 4,330 | 4,270 | 4,270 | +0.23% | 2,300 | 43億1090万 | +0.23% | 5.25 | 0.25 |
| 12/13 | 4,360 | 4,360 | 4,250 | 4,260 | -0.47% | 2,600 | 43億81万 | +0.07% | 5.24 | 0.24 |
| 12/12 | 4,240 | 4,300 | 4,240 | 4,280 | +0.47% | 1,100 | 43億2100万 | +0.49% | 5.26 | 0.25 |
| 12/11 | 4,310 | 4,310 | 4,250 | 4,260 | -1.39% | 1,300 | 43億81万 | +0.28% | 5.24 | 0.24 |
| 12/10 | 4,360 | 4,360 | 4,320 | 4,320 | -0.92% | 1,100 | 43億6138万 | +1.98% | 5.31 | 0.25 |
| 12/09 | 4,330 | 4,380 | 4,330 | 4,360 | +0.69% | 2,800 | 44億176万 | +3.29% | 5.36 | 0.25 |
| 12/06 | 4,360 | 4,390 | 4,330 | 4,330 | -1.37% | 2,200 | 43億7148万 | +3% | 5.32 | 0.25 |
| 12/05 | 4,380 | 4,400 | 4,370 | 4,390 | +0.46% | 2,200 | 44億3205万 | +4.87% | 5.4 | 0.25 |
| 12/04 | 4,320 | 4,370 | 4,290 | 4,370 | 0% | 1,100 | 44億1186万 | +4.9% | 5.37 | 0.25 |
| 12/03 | 4,380 | 4,380 | 4,370 | 4,370 | +0.46% | 300 | 44億1186万 | +5.3% | 5.37 | 0.25 |
| 12/02 | 4,430 | 4,430 | 4,350 | 4,350 | -1.14% | 700 | 43億9167万 | +5.28% | 5.35 | 0.25 |
| 11/29 | 4,330 | 4,450 | 4,330 | 4,400 | +1.62% | 2,600 | 44億4215万 | +6.95% | 5.41 | 0.25 |
| 11/28 | 4,280 | 4,330 | 4,270 | 4,330 | +2.12% | 2,400 | 43億7148万 | +5.79% | 5.32 | 0.25 |
| 11/27 | 4,210 | 4,240 | 4,210 | 4,240 | +0.71% | 1,300 | 42億8061万 | +3.95% | 5.21 | 0.24 |
| 11/26 | 4,220 | 4,220 | 4,170 | 4,210 | -0.24% | 600 | 42億5033万 | +3.54% | 5.17 | 0.24 |
| 11/25 | 4,170 | 4,220 | 4,170 | 4,220 | +1.69% | 700 | 42億6042万 | +4.12% | 5.19 | 0.24 |
| 11/22 | 4,200 | 4,210 | 4,150 | 4,150 | +0.24% | 900 | 41億8975万 | +2.72% | 5.1 | 0.24 |
| 11/21 | 4,140 | 4,180 | 4,140 | 4,140 | 0% | 1,200 | 41億7966万 | +2.76% | 5.09 | 0.24 |
| 11/20 | 4,130 | 4,140 | 4,130 | 4,140 | 0% | 1,000 | 41億7966万 | +3.04% | 5.09 | 0.24 |
| 11/19 | 4,150 | 4,150 | 4,140 | 4,140 | -0.24% | 1,200 | 41億7966万 | +3.32% | 5.09 | 0.24 |
| 11/18 | 4,280 | 4,280 | 4,110 | 4,150 | -1.43% | 2,400 | 41億8975万 | +3.83% | 5.1 | 0.24 |
| 11/15 | 4,210 | 4,260 | 4,200 | 4,210 | +0.24% | 1,800 | 42億5033万 | +5.51% | 5.17 | 0.24 |
| 11/14 | 4,240 | 4,240 | 4,180 | 4,200 | -1.18% | 1,200 | 42億4023万 | +5.58% | 5.16 | 0.24 |
| 11/13 | 4,150 | 4,250 | 4,150 | 4,250 | +1.92% | 1,200 | 42億9071万 | +7.19% | 5.22 | 0.24 |
| 11/12 | 4,160 | 4,180 | 4,120 | 4,170 | -0.24% | 1,600 | 42億994万 | +5.57% | 5.13 | 0.24 |
| 11/11 | 4,320 | 4,320 | 4,180 | 4,180 | -3.24% | 2,600 | 42億2004万 | +6.15% | 5.14 | 0.24 |
| 11/08 | 4,160 | 4,320 | 4,150 | 4,320 | +8% | 6,100 | 43億6138万 | +10.06% | 5.31 | 0.25 |
| 11/07 | 3,990 | 4,000 | 3,950 | 4,000 | +1.27% | 1,000 | 40億3832万 | +2.3% | 4.92 | 0.23 |
| 11/06 | 3,960 | 4,000 | 3,950 | 3,950 | 0% | 1,800 | 39億8784万 | +1.13% | 4.85 | 0.23 |
| 11/05 | 4,000 | 4,000 | 3,950 | 3,950 | +0.25% | 2,600 | 39億8784万 | +1.13% | 4.85 | 0.23 |
| 11/01 | 3,940 | 3,940 | 3,940 | 3,940 | +1.55% | 100 | 39億7774万 | +0.84% | 4.84 | 0.23 |
| 10/31 | 3,880 | 3,880 | 3,880 | 3,880 | -0.51% | 100 | 39億1717万 | -0.64% | 4.77 | 0.22 |
| 10/30 | 3,900 | 3,900 | 3,900 | 3,900 | -1.27% | 300 | 39億3736万 | -0.1% | 4.79 | 0.22 |
