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 2→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2014 |
| 03/31 | 1,980 | 1,984 | 1,948 | 1,978 | +0.82% | 888,500 | 6927億7540万 | -1.25% | 24.84 | 0.68 |
| 03/28 | 1,932 | 1,962 | 1,922 | 1,962 | +0.93% | 899,500 | 6871億7155万 | -2.19% | 24.63 | 0.68 |
| 03/27 | 1,938 | 1,950 | 1,906 | 1,944 | -0.1% | 1,132,500 | 6808億6723万 | -3.14% | 24.41 | 0.67 |
| 03/26 | 1,972 | 1,978 | 1,936 | 1,946 | +0.41% | 1,214,000 | 6815億6771万 | -3.18% | 24.43 | 0.67 |
| 03/25 | 1,912 | 1,958 | 1,908 | 1,938 | +1.36% | 1,394,000 | 6787億6579万 | -3.82% | 24.33 | 0.67 |
| 03/24 | 1,874 | 1,924 | 1,864 | 1,912 | +2.8% | 2,435,000 | 6696億5954万 | -5.21% | 24.01 | 0.66 |
| 03/20 | 1,902 | 1,906 | 1,860 | 1,860 | -2.21% | 1,556,000 | 6514億4704万 | -7.88% | 23.35 | 0.64 |
| 03/19 | 1,936 | 1,938 | 1,898 | 1,902 | -1.25% | 1,441,000 | 6661億5713万 | -6.03% | 23.88 | 0.66 |
| 03/18 | 1,956 | 1,962 | 1,922 | 1,926 | 0% | 821,500 | 6745億6290万 | -5.08% | 24.18 | 0.67 |
| 03/17 | 1,940 | 1,946 | 1,914 | 1,926 | -1.13% | 985,500 | 6745億6290万 | -5.22% | 24.18 | 0.67 |
| 03/14 | 1,974 | 1,982 | 1,946 | 1,948 | -4.32% | 2,628,000 | 6822億6819万 | -4.18% | 24.46 | 0.67 |
| 03/13 | 2,038 | 2,052 | 2,030 | 2,036 | -0.29% | 985,000 | 7130億8934万 | +0.2% | 25.56 | 0.7 |
| 03/12 | 2,058 | 2,060 | 2,038 | 2,042 | -3.04% | 1,107,000 | 7151億9078万 | +0.69% | 25.64 | 0.71 |
| 03/11 | 2,098 | 2,106 | 2,080 | 2,106 | +0.86% | 719,500 | 7376億616万 | +4.1% | 26.44 | 0.73 |
| 03/10 | 2,102 | 2,106 | 2,066 | 2,088 | -0.57% | 961,000 | 7313億184万 | +3.42% | 26.22 | 0.72 |
| 03/07 | 2,094 | 2,110 | 2,084 | 2,100 | +0.96% | 982,500 | 7355億472万 | +4.06% | 26.37 | 0.73 |
| 03/06 | 2,058 | 2,088 | 2,040 | 2,080 | +1.86% | 656,500 | 7284億9992万 | +3.17% | 26.12 | 0.72 |
| 03/05 | 2,062 | 2,064 | 2,042 | 2,042 | +1.09% | 711,000 | 7151億9078万 | +1.34% | 25.64 | 0.71 |
| 03/04 | 1,984 | 2,028 | 1,984 | 2,020 | +0.5% | 716,000 | 7074億8549万 | +0.35% | 25.36 | 0.7 |
| 03/03 | 2,014 | 2,020 | 1,984 | 2,010 | -1.66% | 816,000 | 7039億8309万 | -0.15% | 25.24 | 0.69 |
| 02/28 | 2,030 | 2,064 | 2,026 | 2,044 | -0.68% | 1,090,500 | 7158億9126万 | +1.44% | 25.66 | 0.71 |
| 02/27 | 2,060 | 2,072 | 2,046 | 2,058 | -0.58% | 559,000 | 7207億9463万 | +1.93% | 25.84 | 0.71 |
| 02/26 | 2,054 | 2,092 | 2,046 | 2,070 | -1.05% | 739,500 | 7249億9751万 | +2.32% | 25.99 | 0.71 |
| 02/25 | 2,080 | 2,094 | 2,072 | 2,092 | +1.95% | 652,000 | 7327億280万 | +3.31% | 26.27 | 0.72 |
| 02/24 | 2,030 | 2,074 | 2,020 | 2,052 | +0.29% | 828,000 | 7186億9319万 | +1.18% | 25.76 | 0.71 |
| 02/21 | 1,990 | 2,050 | 1,988 | 2,046 | +3.44% | 1,241,000 | 7165億9174万 | +0.64% | 25.69 | 0.71 |
| 02/20 | 2,036 | 2,036 | 1,970 | 1,978 | -3.04% | 1,008,500 | 6927億7540万 | -2.94% | 24.84 | 0.68 |
| 02/19 | 2,032 | 2,052 | 2,026 | 2,040 | -0.49% | 554,000 | 7144億9030万 | -0.34% | 25.61 | 0.7 |
| 02/18 | 2,006 | 2,058 | 1,998 | 2,050 | +3.02% | 874,000 | 7179億9271万 | 0% | 25.74 | 0.71 |
| 02/17 | 1,962 | 1,996 | 1,946 | 1,990 | +1.32% | 661,500 | 6969億7828万 | -3.21% | 24.99 | 0.69 |
| 02/14 | 1,972 | 2,010 | 1,944 | 1,964 | -1.31% | 1,448,000 | 6878億7204万 | -4.89% | 24.66 | 0.68 |
| 02/13 | 2,030 | 2,034 | 1,982 | 1,990 | -1.68% | 837,500 | 6969億7828万 | -4.14% | 24.99 | 0.69 |
| 02/12 | 2,044 | 2,046 | 2,016 | 2,024 | +1% | 851,500 | 7088億8646万 | -2.88% | 25.41 | 0.7 |
| 02/10 | 1,994 | 2,006 | 1,964 | 2,004 | +2.77% | 1,632,500 | 7018億8165万 | -4.21% | 25.16 | 0.69 |
| 02/07 | 1,932 | 1,962 | 1,914 | 1,950 | +0.93% | 2,030,000 | 6829億6867万 | -7.19% | 24.48 | 0.67 |
| 02/06 | 1,912 | 1,948 | 1,908 | 1,932 | -0.1% | 768,500 | 6766億6434万 | -8.48% | 24.26 | 0.67 |
| 02/05 | 1,938 | 1,944 | 1,900 | 1,934 | +1.36% | 1,519,500 | 6773億6483万 | -8.82% | 24.28 | 0.67 |
| 02/04 | 1,976 | 1,984 | 1,908 | 1,908 | -5.17% | 1,622,500 | 6682億5858万 | -10.42% | 23.96 | 0.66 |
| 02/03 | 2,020 | 2,044 | 2,002 | 2,012 | -1.85% | 826,500 | 7046億8357万 | -5.98% | 25.26 | 0.69 |
| 01/31 | 2,054 | 2,068 | 2,026 | 2,050 | -1.06% | 1,494,500 | 7179億9271万 | -4.47% | 25.74 | 0.71 |
| 01/30 | 2,046 | 2,116 | 2,038 | 2,072 | +1.17% | 2,438,500 | 7256億9799万 | -3.67% | 26.02 | 0.72 |
| 01/29 | 2,038 | 2,056 | 2,020 | 2,048 | +2.81% | 979,000 | 7172億9222万 | -4.92% | 25.71 | 0.71 |
| 01/28 | 2,008 | 2,014 | 1,992 | 1,992 | -0.7% | 1,110,000 | 6976億7877万 | -7.65% | 25.01 | 0.69 |
| 01/27 | 2,010 | 2,030 | 2,004 | 2,006 | -3.28% | 1,177,000 | 7025億8213万 | -7.13% | 25.19 | 0.69 |
| 01/24 | 2,100 | 2,102 | 2,060 | 2,074 | -2.81% | 1,486,000 | 7263億9847万 | -4.11% | 26.04 | 0.72 |
| 01/23 | 2,180 | 2,180 | 2,134 | 2,134 | -0.84% | 984,000 | 7474億1289万 | -1.39% | 26.79 | 0.74 |
| 01/22 | 2,142 | 2,160 | 2,126 | 2,152 | +0.56% | 939,500 | 7537億1722万 | -0.55% | 27.02 | 0.74 |
| 01/21 | 2,168 | 2,174 | 2,140 | 2,140 | -0.83% | 904,000 | 7495億1434万 | -1.06% | 26.87 | 0.74 |
| 01/20 | 2,176 | 2,188 | 2,150 | 2,158 | -0.55% | 476,500 | 7558億1866万 | -0.19% | 27.1 | 0.75 |
| 01/17 | 2,166 | 2,180 | 2,154 | 2,170 | -0.18% | 749,000 | 7600億2155万 | +0.56% | 27.25 | 0.75 |
| 01/16 | 2,202 | 2,220 | 2,168 | 2,174 | -1.18% | 718,000 | 7614億2251万 | +0.98% | 27.3 | 0.75 |
| 01/15 | 2,166 | 2,200 | 2,164 | 2,200 | +3.58% | 947,500 | 7705億2876万 | +2.37% | 27.62 | 0.76 |
| 01/14 | 2,170 | 2,172 | 2,122 | 2,124 | -3.63% | 1,311,000 | 7439億1049万 | -1.12% | 26.67 | 0.73 |
| 01/10 | 2,174 | 2,222 | 2,170 | 2,204 | 0% | 1,495,500 | 7719億2972万 | +2.65% | 27.67 | 0.76 |
| 01/09 | 2,220 | 2,228 | 2,192 | 2,204 | -1.69% | 869,000 | 7719億2972万 | +2.8% | 27.67 | 0.76 |
| 01/08 | 2,208 | 2,246 | 2,204 | 2,242 | +1.91% | 749,500 | 7852億3885万 | +4.72% | 28.15 | 0.77 |
| 01/07 | 2,210 | 2,212 | 2,190 | 2,200 | -0.45% | 897,500 | 7705億2876万 | +3.04% | 27.62 | 0.76 |
| 01/06 | 2,220 | 2,230 | 2,186 | 2,210 | -0.99% | 1,067,500 | 7740億3116万 | +3.76% | 27.75 | 0.76 |
| 2013 |
| 12/30 | 2,200 | 2,236 | 2,196 | 2,232 | +1.64% | 715,000 | 7817億3645万 | +4.94% | 28.03 | 0.77 |
| 12/27 | 2,188 | 2,196 | 2,176 | 2,196 | +0.64% | 475,500 | 7691億2780万 | +3.44% | 27.57 | 0.76 |
| 12/26 | 2,170 | 2,188 | 2,150 | 2,182 | +1.02% | 501,500 | 7642億2443万 | +2.92% | 27.4 | 0.75 |
| 12/25 | 2,154 | 2,164 | 2,150 | 2,160 | -0.37% | 594,000 | 7565億1914万 | +2.03% | 27.12 | 0.75 |
| 12/24 | 2,168 | 2,180 | 2,162 | 2,168 | +0.09% | 920,000 | 7593億2107万 | +2.51% | 27.22 | 0.75 |
| 12/20 | 2,140 | 2,166 | 2,140 | 2,166 | +0.37% | 920,000 | 7586億2059万 | +2.46% | 27.2 | 0.75 |
| 12/19 | 2,168 | 2,170 | 2,152 | 2,158 | +0.19% | 1,105,500 | 7558億1866万 | +2.23% | 27.1 | 0.75 |
| 12/18 | 2,130 | 2,156 | 2,124 | 2,154 | +1.41% | 1,193,000 | 7544億1770万 | +2.18% | 27.05 | 0.74 |
| 12/17 | 2,086 | 2,128 | 2,084 | 2,124 | +3.11% | 1,007,500 | 7439億1049万 | +0.95% | 26.67 | 0.73 |
| 12/16 | 2,092 | 2,092 | 2,056 | 2,060 | -1.34% | 624,500 | 7214億9511万 | -1.9% | 25.87 | 0.71 |
| 12/13 | 2,078 | 2,120 | 2,074 | 2,088 | -0.57% | 2,616,000 | 7313億184万 | -0.43% | 26.22 | 0.72 |
| 12/12 | 2,100 | 2,124 | 2,090 | 2,100 | -1.5% | 1,142,000 | 7355億472万 | +0.33% | 26.37 | 0.73 |
| 12/11 | 2,128 | 2,144 | 2,106 | 2,132 | +0.19% | 719,500 | 7467億1241万 | +2.01% | 26.77 | 0.74 |
| 12/10 | 2,116 | 2,130 | 2,108 | 2,128 | +0.76% | 774,500 | 7453億1145万 | +1.87% | 26.72 | 0.73 |
| 12/09 | 2,102 | 2,120 | 2,102 | 2,112 | +2.92% | 1,220,000 | 7397億761万 | +1.29% | 26.52 | 0.73 |
| 12/06 | 2,044 | 2,058 | 2,030 | 2,052 | +0.2% | 904,000 | 7186億9319万 | -1.39% | 25.77 | 0.71 |
| 12/05 | 2,084 | 2,096 | 2,044 | 2,048 | -1.73% | 919,000 | 7172億9222万 | -1.59% | 25.72 | 0.71 |
| 12/04 | 2,120 | 2,130 | 2,080 | 2,084 | -3.79% | 1,310,000 | 7299億88万 | +0.05% | 26.17 | 0.72 |
| 12/03 | 2,140 | 2,182 | 2,122 | 2,166 | +2.65% | 1,717,000 | 7586億2059万 | +4.03% | 27.2 | 0.75 |
| 12/02 | 2,112 | 2,124 | 2,100 | 2,110 | -0.09% | 393,000 | 7390億713万 | +1.54% | 26.49 | 0.73 |
| 11/29 | 2,140 | 2,140 | 2,094 | 2,112 | -0.94% | 777,000 | 7397億761万 | +1.83% | 26.52 | 0.73 |
| 11/28 | 2,120 | 2,138 | 2,114 | 2,132 | +1.72% | 698,000 | 7467億1241万 | +2.85% | 26.77 | 0.74 |
| 11/27 | 2,080 | 2,102 | 2,076 | 2,096 | +0.38% | 663,500 | 7341億376万 | +1.16% | 26.32 | 0.72 |
| 11/26 | 2,080 | 2,104 | 2,074 | 2,088 | -1.88% | 1,177,000 | 7313億184万 | +0.68% | 26.22 | 0.72 |
| 11/25 | 2,142 | 2,148 | 2,122 | 2,128 | -0.09% | 661,000 | 7453億1145万 | +2.55% | 26.72 | 0.73 |
| 11/22 | 2,148 | 2,152 | 2,120 | 2,130 | 0% | 821,000 | 7460億1193万 | +2.65% | 26.74 | 0.74 |
| 11/21 | 2,124 | 2,150 | 2,110 | 2,130 | +1.14% | 986,000 | 7460億1193万 | +2.6% | 26.74 | 0.74 |
| 11/20 | 2,120 | 2,128 | 2,104 | 2,106 | -0.28% | 565,500 | 7376億616万 | +1.54% | 26.44 | 0.73 |
| 11/19 | 2,110 | 2,118 | 2,100 | 2,112 | -0.66% | 626,000 | 7397億761万 | +1.83% | 26.52 | 0.73 |
| 11/18 | 2,122 | 2,134 | 2,106 | 2,126 | +1.14% | 1,059,500 | 7446億1097万 | +2.56% | 26.69 | 0.73 |
| 11/15 | 2,092 | 2,114 | 2,044 | 2,102 | +1.45% | 1,211,500 | 7362億520万 | +1.64% | 26.39 | 0.73 |
| 11/14 | 2,052 | 2,086 | 2,044 | 2,072 | +0.97% | 919,500 | 7256億9799万 | +0.39% | 26.02 | 0.72 |
| 11/13 | 2,040 | 2,080 | 2,026 | 2,052 | +0.39% | 859,500 | 7186億9319万 | -0.39% | 25.77 | 0.71 |
| 11/12 | 1,984 | 2,044 | 1,984 | 2,044 | +3.44% | 1,018,000 | 7158億9126万 | -0.63% | 25.66 | 0.71 |
| 11/11 | 2,018 | 2,020 | 1,970 | 1,976 | -0.6% | 764,000 | 6920億7492万 | -3.94% | 24.81 | 0.68 |
| 11/08 | 1,994 | 2,020 | 1,970 | 1,988 | -2.07% | 1,185,500 | 6962億7780万 | -3.35% | 24.96 | 0.69 |
| 11/07 | 2,058 | 2,072 | 2,024 | 2,030 | -2.87% | 736,000 | 7109億8790万 | -1.36% | 25.49 | 0.7 |
| 11/06 | 2,046 | 2,100 | 2,030 | 2,090 | +2.55% | 1,432,000 | 7320億232万 | +1.46% | 26.24 | 0.72 |
| 11/05 | 2,032 | 2,042 | 2,014 | 2,038 | +1.09% | 659,500 | 7137億8982万 | -1.07% | 25.59 | 0.7 |
| 11/01 | 2,064 | 2,064 | 2,008 | 2,016 | -1.95% | 604,500 | 7060億8453万 | -2.28% | 25.31 | 0.7 |
| 10/31 | 2,074 | 2,088 | 2,052 | 2,056 | -1.15% | 706,500 | 7200億9415万 | -0.48% | 25.82 | 0.71 |
| 10/30 | 2,080 | 2,094 | 2,068 | 2,080 | +1.07% | 609,000 | 7284億9992万 | +0.58% | 26.12 | 0.72 |
