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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 1,496 | 1,496 | 1,454 | 1,478 | +0.82% | 1,197,000 | 5168億6582万 | 0% | 23.01 | 0.61 |
| 03/28 | 1,442 | 1,470 | 1,434 | 1,466 | +0.27% | 963,500 | 5126億6934万 | -0.88% | 22.82 | 0.6 |
| 03/27 | 1,442 | 1,466 | 1,426 | 1,462 | +0.97% | 1,532,000 | 5112億7052万 | -1.15% | 22.76 | 0.6 |
| 03/26 | 1,468 | 1,478 | 1,438 | 1,448 | 0% | 1,493,000 | 5063億7463万 | -2.23% | 22.54 | 0.59 |
| 03/25 | 1,428 | 1,464 | 1,426 | 1,448 | +1.54% | 1,566,500 | 5063億7463万 | -2.43% | 22.54 | 0.59 |
| 03/24 | 1,394 | 1,442 | 1,390 | 1,426 | +3.33% | 1,673,500 | 4986億8109万 | -3.97% | 22.2 | 0.58 |
| 03/20 | 1,414 | 1,414 | 1,380 | 1,380 | -1.85% | 1,130,000 | 4825億9461万 | -7.07% | 21.48 | 0.57 |
| 03/19 | 1,424 | 1,426 | 1,388 | 1,406 | -0.28% | 1,012,000 | 4916億8697万 | -5.57% | 21.89 | 0.58 |
| 03/18 | 1,434 | 1,440 | 1,406 | 1,410 | -0.42% | 1,016,000 | 4930億8579万 | -5.56% | 21.95 | 0.58 |
| 03/17 | 1,424 | 1,432 | 1,408 | 1,416 | -1.26% | 821,000 | 4951億8403万 | -5.35% | 22.04 | 0.58 |
| 03/14 | 1,448 | 1,456 | 1,428 | 1,434 | -3.24% | 2,089,000 | 5014億7874万 | -4.27% | 22.32 | 0.59 |
| 03/13 | 1,490 | 1,498 | 1,478 | 1,482 | -0.13% | 562,500 | 5182億6464万 | -1.07% | 23.07 | 0.61 |
| 03/12 | 1,504 | 1,506 | 1,482 | 1,484 | -3.01% | 913,000 | 5189億6406万 | -0.87% | 23.1 | 0.61 |
| 03/11 | 1,528 | 1,530 | 1,516 | 1,530 | +0.79% | 580,500 | 5350億5054万 | +2.41% | 23.82 | 0.63 |
| 03/10 | 1,528 | 1,538 | 1,502 | 1,518 | -1.17% | 902,500 | 5308億5407万 | +1.74% | 23.63 | 0.62 |
| 03/07 | 1,546 | 1,552 | 1,524 | 1,536 | -0.26% | 1,010,500 | 5371億4878万 | +2.95% | 23.91 | 0.63 |
| 03/06 | 1,528 | 1,544 | 1,516 | 1,540 | +2.12% | 714,500 | 5385億4761万 | +3.22% | 23.97 | 0.63 |
| 03/05 | 1,508 | 1,524 | 1,500 | 1,508 | +0.67% | 602,000 | 5273億5701万 | +1.07% | 23.47 | 0.62 |
| 03/04 | 1,470 | 1,502 | 1,466 | 1,498 | +0.27% | 578,000 | 5238億5994万 | +0.4% | 23.32 | 0.61 |
| 03/03 | 1,492 | 1,498 | 1,468 | 1,494 | -1.06% | 816,500 | 5224億6112万 | 0% | 23.26 | 0.61 |
| 02/28 | 1,524 | 1,524 | 1,492 | 1,510 | -0.66% | 989,500 | 5280億5642万 | +0.87% | 23.51 | 0.62 |
| 02/27 | 1,526 | 1,536 | 1,510 | 1,520 | -0.65% | 1,038,000 | 5315億5348万 | +1.2% | 23.66 | 0.62 |
| 02/26 | 1,506 | 1,548 | 1,504 | 1,530 | +0.13% | 859,000 | 5350億5054万 | +1.59% | 23.82 | 0.63 |
| 02/25 | 1,520 | 1,534 | 1,514 | 1,528 | +2% | 602,500 | 5343億5113万 | +1.26% | 23.79 | 0.63 |
| 02/24 | 1,490 | 1,516 | 1,478 | 1,498 | -0.79% | 792,000 | 5238億5994万 | -0.99% | 23.32 | 0.61 |
| 02/21 | 1,482 | 1,512 | 1,478 | 1,510 | +3.28% | 1,122,500 | 5280億5642万 | -0.53% | 23.51 | 0.62 |
| 02/20 | 1,500 | 1,500 | 1,450 | 1,462 | -3.43% | 1,131,500 | 5112億7052万 | -4.01% | 22.76 | 0.6 |
| 02/19 | 1,516 | 1,530 | 1,504 | 1,514 | -0.13% | 992,500 | 5294億5524万 | -1.05% | 23.57 | 0.62 |
| 02/18 | 1,482 | 1,524 | 1,480 | 1,516 | +3.13% | 870,000 | 5301億5466万 | -1.17% | 23.6 | 0.62 |
| 02/17 | 1,440 | 1,472 | 1,432 | 1,470 | +2.08% | 724,500 | 5140億6817万 | -4.48% | 22.88 | 0.6 |
| 02/14 | 1,460 | 1,478 | 1,432 | 1,440 | -2.04% | 1,962,500 | 5035億7698万 | -6.86% | 22.42 | 0.59 |
| 02/13 | 1,490 | 1,498 | 1,466 | 1,470 | -2% | 882,000 | 5140億6817万 | -5.41% | 22.88 | 0.6 |
| 02/12 | 1,512 | 1,516 | 1,494 | 1,500 | -0.27% | 951,000 | 5245億5936万 | -3.85% | 23.35 | 0.61 |
| 02/10 | 1,524 | 1,524 | 1,484 | 1,504 | +2.73% | 630,000 | 5259億5818万 | -3.96% | 23.41 | 0.62 |
| 02/07 | 1,442 | 1,464 | 1,442 | 1,464 | +2.38% | 685,500 | 5119億6993万 | -6.93% | 22.79 | 0.6 |
| 02/06 | 1,436 | 1,452 | 1,428 | 1,430 | -1.11% | 646,000 | 5000億7992万 | -9.55% | 22.26 | 0.59 |
| 02/05 | 1,444 | 1,460 | 1,430 | 1,446 | +1.83% | 1,210,000 | 5056億7522万 | -9.06% | 22.51 | 0.59 |
| 02/04 | 1,456 | 1,462 | 1,420 | 1,420 | -4.44% | 1,064,000 | 4965億8286万 | -11.14% | 22.1 | 0.58 |
| 02/03 | 1,490 | 1,508 | 1,484 | 1,486 | -1.72% | 616,500 | 5196億6347万 | -7.53% | 23.13 | 0.61 |
| 01/31 | 1,534 | 1,536 | 1,498 | 1,512 | -1.05% | 1,109,500 | 5287億5583万 | -6.26% | 23.54 | 0.62 |
| 01/30 | 1,520 | 1,538 | 1,510 | 1,528 | -1.29% | 1,272,500 | 5343億5113万 | -5.56% | 23.79 | 0.63 |
| 01/29 | 1,530 | 1,554 | 1,526 | 1,548 | +2.38% | 763,500 | 5413億4526万 | -4.5% | 24.1 | 0.63 |
| 01/28 | 1,526 | 1,534 | 1,510 | 1,512 | -1.18% | 884,500 | 5287億5583万 | -6.84% | 23.54 | 0.62 |
| 01/27 | 1,552 | 1,562 | 1,530 | 1,530 | -3.29% | 1,108,000 | 5350億5054万 | -5.79% | 23.82 | 0.63 |
| 01/24 | 1,590 | 1,612 | 1,572 | 1,582 | -2.22% | 1,085,500 | 5532億3527万 | -2.71% | 24.63 | 0.65 |
| 01/23 | 1,646 | 1,662 | 1,616 | 1,618 | -0.61% | 907,500 | 5658億2469万 | -0.55% | 25.19 | 0.66 |
| 01/22 | 1,618 | 1,632 | 1,600 | 1,628 | +0.62% | 804,500 | 5693億2175万 | +0.12% | 25.34 | 0.67 |
| 01/21 | 1,624 | 1,634 | 1,616 | 1,618 | +0.37% | 630,000 | 5658億2469万 | -0.37% | 25.19 | 0.66 |
| 01/20 | 1,630 | 1,630 | 1,608 | 1,612 | -1.1% | 511,000 | 5637億2645万 | -0.62% | 25.09 | 0.66 |
| 01/17 | 1,622 | 1,638 | 1,614 | 1,630 | -0.37% | 592,000 | 5700億2117万 | +0.62% | 25.37 | 0.67 |
| 01/16 | 1,648 | 1,664 | 1,630 | 1,636 | -0.73% | 1,007,500 | 5721億1940万 | +1.24% | 25.47 | 0.67 |
| 01/15 | 1,622 | 1,648 | 1,612 | 1,648 | +3.52% | 995,500 | 5763億1588万 | +2.11% | 25.65 | 0.68 |
| 01/14 | 1,630 | 1,632 | 1,586 | 1,592 | -3.28% | 1,350,500 | 5567億3233万 | -1.42% | 24.78 | 0.65 |
| 01/10 | 1,618 | 1,648 | 1,606 | 1,646 | +0.49% | 1,530,000 | 5756億1647万 | +1.79% | 25.62 | 0.67 |
| 01/09 | 1,636 | 1,638 | 1,620 | 1,638 | -0.85% | 745,000 | 5728億1882万 | +1.3% | 25.5 | 0.67 |
| 01/08 | 1,634 | 1,656 | 1,626 | 1,652 | +1.47% | 969,000 | 5777億1470万 | +2.1% | 25.72 | 0.68 |
| 01/07 | 1,640 | 1,648 | 1,622 | 1,628 | -1.21% | 1,106,000 | 5693億2175万 | +0.68% | 25.34 | 0.67 |
| 01/06 | 1,658 | 1,668 | 1,636 | 1,648 | -2.02% | 1,051,500 | 5763億1588万 | +1.98% | 25.65 | 0.68 |
| 2013 |
| 12/30 | 1,672 | 1,686 | 1,668 | 1,682 | +1.33% | 805,500 | 5882億589万 | +4.08% | 26.18 | 0.69 |
| 12/27 | 1,656 | 1,664 | 1,642 | 1,660 | +0.73% | 658,500 | 5805億1235万 | +2.85% | 25.84 | 0.68 |
| 12/26 | 1,642 | 1,660 | 1,638 | 1,648 | +0.37% | 616,500 | 5763億1588万 | +2.23% | 25.65 | 0.68 |
| 12/25 | 1,628 | 1,646 | 1,628 | 1,642 | -0.24% | 708,500 | 5742億1764万 | +1.99% | 25.56 | 0.67 |
| 12/24 | 1,642 | 1,658 | 1,642 | 1,646 | +0.37% | 991,500 | 5756億1647万 | +2.3% | 25.62 | 0.67 |
| 12/20 | 1,624 | 1,640 | 1,624 | 1,640 | +0.61% | 1,115,500 | 5735億1823万 | +1.99% | 25.53 | 0.67 |
| 12/19 | 1,624 | 1,630 | 1,618 | 1,630 | +0.99% | 880,500 | 5700億2117万 | +1.43% | 25.37 | 0.67 |
| 12/18 | 1,586 | 1,616 | 1,582 | 1,614 | +1.51% | 1,105,000 | 5644億2587万 | +0.56% | 25.12 | 0.66 |
| 12/17 | 1,574 | 1,590 | 1,564 | 1,590 | +2.32% | 964,000 | 5560億3292万 | -0.75% | 24.75 | 0.65 |
| 12/16 | 1,590 | 1,590 | 1,552 | 1,554 | -1.65% | 834,500 | 5434億4349万 | -2.94% | 24.19 | 0.64 |
| 12/13 | 1,592 | 1,606 | 1,570 | 1,580 | -0.63% | 2,541,500 | 5525億3585万 | -1.19% | 24.6 | 0.65 |
| 12/12 | 1,574 | 1,590 | 1,568 | 1,590 | +0.13% | 934,000 | 5560億3292万 | -0.38% | 24.75 | 0.65 |
| 12/11 | 1,582 | 1,596 | 1,572 | 1,588 | -0.25% | 778,500 | 5553億3350万 | -0.31% | 24.72 | 0.65 |
| 12/10 | 1,582 | 1,596 | 1,576 | 1,592 | +1.14% | 1,342,500 | 5567億3233万 | 0% | 24.78 | 0.65 |
| 12/09 | 1,574 | 1,580 | 1,562 | 1,574 | +2.08% | 850,000 | 5504億3762万 | -1.01% | 24.5 | 0.65 |
| 12/06 | 1,536 | 1,546 | 1,522 | 1,542 | -0.13% | 1,233,500 | 5392億4702万 | -2.9% | 24 | 0.63 |
| 12/05 | 1,584 | 1,592 | 1,544 | 1,544 | -1.78% | 2,230,500 | 5399億4643万 | -2.77% | 24.04 | 0.63 |
| 12/04 | 1,600 | 1,600 | 1,566 | 1,572 | -6.65% | 3,722,000 | 5497億3821万 | -1.07% | 24.47 | 0.64 |
| 12/03 | 1,656 | 1,696 | 1,650 | 1,684 | +2.81% | 1,536,500 | 5889億530万 | +5.98% | 26.21 | 0.69 |
| 12/02 | 1,650 | 1,654 | 1,632 | 1,638 | -1.09% | 619,500 | 5728億1882万 | +3.34% | 25.5 | 0.67 |
| 11/29 | 1,660 | 1,666 | 1,636 | 1,656 | 0% | 1,127,000 | 5791億1353万 | +4.74% | 25.78 | 0.68 |
| 11/28 | 1,636 | 1,656 | 1,634 | 1,656 | +1.97% | 1,219,500 | 5791億1353万 | +4.94% | 25.78 | 0.68 |
| 11/27 | 1,606 | 1,630 | 1,606 | 1,624 | +0.62% | 732,500 | 5679億2293万 | +3.11% | 25.28 | 0.67 |
| 11/26 | 1,608 | 1,620 | 1,596 | 1,614 | -1.1% | 915,000 | 5644億2587万 | +2.48% | 25.12 | 0.66 |
| 11/25 | 1,638 | 1,640 | 1,618 | 1,632 | +0.25% | 869,500 | 5707億2058万 | +3.55% | 25.4 | 0.67 |
| 11/22 | 1,636 | 1,636 | 1,614 | 1,628 | -0.25% | 867,500 | 5693億2175万 | +3.37% | 25.34 | 0.67 |
| 11/21 | 1,620 | 1,632 | 1,608 | 1,632 | +2% | 1,063,500 | 5707億2058万 | +3.68% | 25.4 | 0.67 |
| 11/20 | 1,608 | 1,614 | 1,592 | 1,600 | -0.5% | 561,000 | 5595億2998万 | +1.78% | 24.91 | 0.66 |
| 11/19 | 1,596 | 1,610 | 1,592 | 1,608 | -0.62% | 696,000 | 5623億2763万 | +2.36% | 25.03 | 0.66 |
| 11/18 | 1,614 | 1,620 | 1,600 | 1,618 | +0.75% | 749,000 | 5658億2469万 | +3.06% | 25.19 | 0.66 |
| 11/15 | 1,600 | 1,616 | 1,590 | 1,606 | +1.65% | 1,049,500 | 5616億2822万 | +2.55% | 25 | 0.66 |
| 11/14 | 1,556 | 1,592 | 1,552 | 1,580 | +1.54% | 882,000 | 5525億3585万 | +1.15% | 24.6 | 0.65 |
| 11/13 | 1,552 | 1,572 | 1,542 | 1,556 | +0.13% | 757,000 | 5441億4291万 | -0.13% | 24.22 | 0.64 |
| 11/12 | 1,510 | 1,554 | 1,510 | 1,554 | +3.46% | 914,500 | 5434億4349万 | -0.06% | 24.19 | 0.64 |
| 11/11 | 1,534 | 1,534 | 1,494 | 1,502 | -0.13% | 554,000 | 5252億5877万 | -3.28% | 23.38 | 0.62 |
| 11/08 | 1,500 | 1,520 | 1,492 | 1,504 | -1.7% | 656,500 | 5259億5818万 | -3.16% | 23.41 | 0.62 |
| 11/07 | 1,544 | 1,560 | 1,522 | 1,530 | -2.05% | 675,500 | 5350億5054万 | -1.54% | 23.82 | 0.63 |
| 11/06 | 1,536 | 1,574 | 1,532 | 1,562 | +1.69% | 524,500 | 5462億4114万 | +0.39% | 24.32 | 0.64 |
| 11/05 | 1,528 | 1,544 | 1,518 | 1,536 | +1.45% | 725,000 | 5371億4878万 | -1.29% | 23.91 | 0.63 |
| 11/01 | 1,552 | 1,554 | 1,508 | 1,514 | -2.2% | 794,500 | 5294億5524万 | -2.89% | 23.57 | 0.62 |
| 10/31 | 1,580 | 1,586 | 1,542 | 1,548 | -2.03% | 1,192,500 | 5413億4526万 | -0.9% | 24.1 | 0.63 |
| 10/30 | 1,580 | 1,588 | 1,568 | 1,580 | +1.15% | 679,500 | 5525億3585万 | +1.09% | 24.6 | 0.65 |
