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 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,457 | 1,472 | 1,437 | 1,458 | +1.43% | 682,200 | 1567億4805万 | +4.74% | 15.77 | 1.46 |
| 03/28 | 1,416 | 1,450 | 1,408 | 1,438 | +2.28% | 673,600 | 1545億4412万 | +3.42% | 15.55 | 1.44 |
| 03/27 | 1,398 | 1,419 | 1,379 | 1,406 | +0.21% | 572,400 | 1511億383万 | +1.26% | 15.2 | 1.41 |
| 03/26 | 1,410 | 1,440 | 1,392 | 1,403 | +0.18% | 687,400 | 1507億8130万 | +0.97% | 15.17 | 1.41 |
| 03/25 | 1,425 | 1,443 | 1,382 | 1,400 | +2.68% | 1,381,200 | 1505億1253万 | +0.65% | 15.14 | 1.4 |
| 03/24 | 1,369 | 1,406 | 1,360 | 1,364 | +0.96% | 496,600 | 1465億8845万 | -2.12% | 14.75 | 1.37 |
| 03/20 | 1,375 | 1,389 | 1,342 | 1,351 | -2.03% | 428,800 | 1451億9084万 | -3.26% | 14.61 | 1.35 |
| 03/19 | 1,357 | 1,396 | 1,348 | 1,379 | +1.96% | 445,400 | 1482億109万 | -1.61% | 14.91 | 1.38 |
| 03/18 | 1,350 | 1,364 | 1,339 | 1,352 | +2.74% | 184,600 | 1453億5210万 | -3.77% | 14.62 | 1.36 |
| 03/17 | 1,345 | 1,358 | 1,308 | 1,316 | -3.34% | 440,400 | 1414億8178万 | -6.53% | 14.23 | 1.32 |
| 03/14 | 1,383 | 1,386 | 1,360 | 1,362 | -3.98% | 507,000 | 1463億7344万 | -3.51% | 14.73 | 1.37 |
| 03/13 | 1,422 | 1,432 | 1,408 | 1,418 | +0.11% | 165,000 | 1524億4769万 | +0.35% | 15.34 | 1.42 |
| 03/12 | 1,417 | 1,426 | 1,400 | 1,417 | -0.77% | 331,400 | 1522億8643万 | +0.32% | 15.32 | 1.42 |
| 03/11 | 1,424 | 1,443 | 1,416 | 1,428 | +0.63% | 183,400 | 1534億6903万 | +1.24% | 15.44 | 1.43 |
| 03/10 | 1,427 | 1,432 | 1,417 | 1,419 | +0.14% | 226,400 | 1525億145万 | +0.53% | 15.34 | 1.42 |
| 03/07 | 1,414 | 1,430 | 1,397 | 1,417 | +1.18% | 288,000 | 1522億8643万 | +0.6% | 15.32 | 1.42 |
| 03/06 | 1,380 | 1,406 | 1,373 | 1,400 | +1.49% | 272,800 | 1505億1253万 | -0.43% | 15.14 | 1.4 |
| 03/05 | 1,382 | 1,391 | 1,367 | 1,380 | +0.58% | 351,200 | 1483億860万 | -1.88% | 14.92 | 1.38 |
| 03/04 | 1,351 | 1,380 | 1,350 | 1,372 | +0.55% | 194,400 | 1474億4853万 | -2.38% | 14.83 | 1.38 |
| 03/03 | 1,360 | 1,375 | 1,332 | 1,364 | -0.76% | 256,200 | 1466億4221万 | -2.92% | 14.75 | 1.37 |
| 02/28 | 1,396 | 1,403 | 1,365 | 1,375 | -0.87% | 195,800 | 1477億7105万 | -2.24% | 14.87 | 1.38 |
| 02/27 | 1,378 | 1,399 | 1,367 | 1,387 | -0.57% | 248,000 | 1490億6116万 | -1.46% | 15 | 1.39 |
| 02/26 | 1,391 | 1,416 | 1,391 | 1,395 | -1.52% | 127,600 | 1499億2123万 | -1.1% | 15.08 | 1.4 |
| 02/25 | 1,403 | 1,430 | 1,398 | 1,416 | +2.02% | 278,800 | 1522億3267万 | +0.28% | 15.31 | 1.42 |
| 02/24 | 1,400 | 1,406 | 1,360 | 1,388 | -1.17% | 454,600 | 1492億2242万 | -1.63% | 15.01 | 1.39 |
| 02/21 | 1,384 | 1,408 | 1,384 | 1,405 | +1.26% | 429,400 | 1509億9632万 | -0.46% | 15.19 | 1.41 |
| 02/20 | 1,440 | 1,441 | 1,379 | 1,387 | -3.71% | 414,000 | 1491億1491万 | -1.7% | 15 | 1.39 |
| 02/19 | 1,455 | 1,455 | 1,430 | 1,441 | -1.34% | 177,400 | 1548億6664万 | +2.16% | 15.58 | 1.45 |
| 02/18 | 1,446 | 1,464 | 1,438 | 1,460 | +0.72% | 406,800 | 1569億6307万 | +3.69% | 15.79 | 1.46 |
| 02/17 | 1,439 | 1,461 | 1,424 | 1,450 | +0.69% | 334,600 | 1558億3422万 | +3.09% | 15.68 | 1.45 |
| 02/14 | 1,469 | 1,488 | 1,434 | 1,440 | -1.2% | 313,600 | 1547億5913万 | +2.46% | 15.57 | 1.44 |
| 02/13 | 1,492 | 1,513 | 1,454 | 1,457 | -1.55% | 389,800 | 1566億4054万 | +3.77% | 15.76 | 1.46 |
| 02/12 | 1,450 | 1,485 | 1,442 | 1,480 | +3.75% | 486,000 | 1591億1325万 | +5.64% | 16.01 | 1.48 |
| 02/10 | 1,447 | 1,447 | 1,407 | 1,427 | +1.42% | 203,200 | 1533億6152万 | +2.11% | 15.43 | 1.43 |
| 02/07 | 1,418 | 1,430 | 1,395 | 1,407 | +0.57% | 322,600 | 1512億1134万 | +0.75% | 15.21 | 1.41 |
| 02/06 | 1,401 | 1,408 | 1,388 | 1,399 | +0.18% | 357,600 | 1503億5127万 | +0.18% | 15.13 | 1.4 |
| 02/05 | 1,402 | 1,416 | 1,376 | 1,396 | +2.61% | 507,800 | 1500億8249万 | +0.14% | 15.1 | 1.4 |
| 02/04 | 1,406 | 1,412 | 1,360 | 1,361 | -6.27% | 675,600 | 1462億6593万 | -2.19% | 14.71 | 1.36 |
| 02/03 | 1,422 | 1,491 | 1,396 | 1,452 | +7.76% | 1,128,200 | 1560億4924万 | +4.42% | 15.7 | 1.46 |
| 01/31 | 1,350 | 1,370 | 1,329 | 1,347 | -0.99% | 622,600 | 1448億1456万 | -2.74% | 14.57 | 1.35 |
| 01/30 | 1,351 | 1,367 | 1,346 | 1,361 | -2.89% | 243,400 | 1462億6593万 | -1.7% | 14.71 | 1.36 |
| 01/29 | 1,390 | 1,406 | 1,383 | 1,401 | +2.19% | 203,200 | 1506億2004万 | +1.37% | 15.15 | 1.41 |
| 01/28 | 1,373 | 1,390 | 1,364 | 1,371 | +0.99% | 251,600 | 1473億9477万 | -0.51% | 14.83 | 1.38 |
| 01/27 | 1,342 | 1,371 | 1,331 | 1,358 | -2.37% | 295,200 | 1459億4340万 | -1.2% | 14.68 | 1.36 |
| 01/24 | 1,398 | 1,412 | 1,386 | 1,391 | -1.87% | 260,200 | 1494億9120万 | +1.35% | 15.04 | 1.39 |
| 01/23 | 1,444 | 1,449 | 1,415 | 1,417 | -1.7% | 172,400 | 1523億4018万 | +3.43% | 15.33 | 1.42 |
| 01/22 | 1,453 | 1,454 | 1,426 | 1,442 | -0.52% | 304,200 | 1549億7415万 | +5.53% | 15.59 | 1.45 |
| 01/21 | 1,407 | 1,454 | 1,405 | 1,449 | +4.32% | 623,400 | 1557億8047万 | +6.47% | 15.67 | 1.45 |
| 01/20 | 1,396 | 1,397 | 1,384 | 1,389 | -0.29% | 108,400 | 1493億2993万 | +2.43% | 15.02 | 1.39 |
| 01/17 | 1,393 | 1,397 | 1,383 | 1,393 | -0.11% | 109,800 | 1497億5997万 | +3.03% | 15.07 | 1.4 |
| 01/16 | 1,394 | 1,410 | 1,384 | 1,395 | +1.12% | 416,000 | 1499億2123万 | +3.45% | 15.08 | 1.4 |
| 01/15 | 1,390 | 1,397 | 1,369 | 1,379 | -0.04% | 403,400 | 1482億5484万 | +2.53% | 14.91 | 1.38 |
| 01/14 | 1,395 | 1,410 | 1,378 | 1,380 | -2.78% | 343,600 | 1483億860万 | +2.72% | 14.92 | 1.38 |
| 01/10 | 1,404 | 1,420 | 1,383 | 1,419 | +0.64% | 250,800 | 1525億5520万 | +5.74% | 15.35 | 1.42 |
| 01/09 | 1,418 | 1,418 | 1,396 | 1,410 | -0.46% | 144,600 | 1515億8762万 | +5.3% | 15.25 | 1.41 |
| 01/08 | 1,398 | 1,417 | 1,398 | 1,417 | +2.39% | 141,400 | 1522億8643万 | +5.95% | 15.32 | 1.42 |
| 01/07 | 1,399 | 1,404 | 1,381 | 1,384 | -0.82% | 196,000 | 1487億3863万 | +3.79% | 14.96 | 1.39 |
| 01/06 | 1,404 | 1,418 | 1,392 | 1,395 | +0.14% | 235,200 | 1499億7499万 | +4.73% | 15.09 | 1.4 |
| 2013 |
| 12/30 | 1,409 | 1,411 | 1,386 | 1,393 | -0.5% | 145,800 | 1497億5997万 | +4.66% | 15.06 | 1.4 |
| 12/27 | 1,375 | 1,400 | 1,368 | 1,400 | +2.64% | 244,200 | 1505億1253万 | +5.34% | 15.14 | 1.4 |
| 12/26 | 1,321 | 1,368 | 1,318 | 1,364 | +3.49% | 241,600 | 1466億4221万 | +2.79% | 14.75 | 1.37 |
| 12/25 | 1,330 | 1,330 | 1,311 | 1,318 | -0.3% | 212,200 | 1416億9680万 | -0.53% | 14.25 | 1.32 |
| 12/24 | 1,330 | 1,338 | 1,314 | 1,322 | -0.49% | 223,400 | 1421億2683万 | -0.38% | 14.29 | 1.33 |
| 12/20 | 1,325 | 1,331 | 1,320 | 1,329 | -0.78% | 176,000 | 1428億2564万 | +0.04% | 14.37 | 1.33 |
| 12/19 | 1,325 | 1,347 | 1,318 | 1,339 | +2.14% | 426,000 | 1439億5448万 | +0.75% | 14.48 | 1.34 |
| 12/18 | 1,295 | 1,312 | 1,294 | 1,311 | +1.63% | 200,400 | 1409億4423万 | -1.28% | 14.18 | 1.31 |
| 12/17 | 1,293 | 1,296 | 1,281 | 1,290 | +0.7% | 140,400 | 1386億8655万 | -2.86% | 13.95 | 1.29 |
| 12/16 | 1,302 | 1,305 | 1,270 | 1,281 | -2.06% | 157,200 | 1377億1897万 | -3.61% | 13.85 | 1.28 |
| 12/13 | 1,316 | 1,327 | 1,298 | 1,308 | -0.76% | 416,600 | 1406億2171万 | -1.58% | 14.14 | 1.31 |
| 12/12 | 1,318 | 1,321 | 1,308 | 1,318 | -0.53% | 125,000 | 1416億9680万 | -0.68% | 14.25 | 1.32 |
| 12/11 | 1,311 | 1,330 | 1,309 | 1,325 | +1.15% | 214,400 | 1424億4936万 | -0.08% | 14.33 | 1.33 |
| 12/10 | 1,307 | 1,330 | 1,306 | 1,310 | -1.61% | 280,400 | 1408億3672万 | -1.13% | 14.16 | 1.31 |
| 12/09 | 1,330 | 1,337 | 1,322 | 1,332 | +2.31% | 124,800 | 1431億4817万 | +0.49% | 14.4 | 1.34 |
| 12/06 | 1,287 | 1,305 | 1,281 | 1,302 | +1.21% | 211,000 | 1399億2290万 | -1.63% | 14.07 | 1.31 |
| 12/05 | 1,311 | 1,317 | 1,285 | 1,286 | -1.87% | 285,800 | 1382億5651万 | -2.8% | 13.91 | 1.29 |
| 12/04 | 1,341 | 1,342 | 1,309 | 1,311 | -2.27% | 293,200 | 1408億9048万 | -0.94% | 14.17 | 1.31 |
| 12/03 | 1,338 | 1,348 | 1,332 | 1,341 | -0.26% | 350,200 | 1441億6950万 | +1.44% | 14.5 | 1.34 |
| 12/02 | 1,335 | 1,355 | 1,335 | 1,345 | -0.04% | 299,200 | 1445億4578万 | +1.86% | 14.54 | 1.35 |
| 11/29 | 1,342 | 1,348 | 1,330 | 1,345 | -0.37% | 375,800 | 1445億9954万 | +2.13% | 14.54 | 1.35 |
| 11/28 | 1,350 | 1,354 | 1,330 | 1,350 | +0.78% | 270,600 | 1451億3708万 | +2.58% | 14.6 | 1.35 |
| 11/27 | 1,334 | 1,359 | 1,334 | 1,340 | -1.4% | 399,200 | 1440億824万 | +1.94% | 14.48 | 1.34 |
| 11/26 | 1,349 | 1,372 | 1,349 | 1,359 | -0.37% | 281,600 | 1460億5091万 | +3.47% | 14.69 | 1.36 |
| 11/25 | 1,360 | 1,372 | 1,358 | 1,364 | +1.45% | 248,000 | 1465億8845万 | +4% | 14.74 | 1.37 |
| 11/22 | 1,347 | 1,350 | 1,333 | 1,344 | +0.49% | 347,400 | 1444億9203万 | +2.67% | 14.53 | 1.35 |
| 11/21 | 1,333 | 1,348 | 1,319 | 1,338 | +0.34% | 290,000 | 1437億9322万 | +2.33% | 14.46 | 1.34 |
| 11/20 | 1,347 | 1,350 | 1,321 | 1,333 | -0.97% | 280,400 | 1433億943万 | +1.99% | 14.41 | 1.34 |
| 11/19 | 1,349 | 1,352 | 1,336 | 1,346 | -0.19% | 201,000 | 1447億705万 | +3.06% | 14.55 | 1.35 |
| 11/18 | 1,349 | 1,363 | 1,341 | 1,349 | -0.19% | 254,800 | 1449億7582万 | +3.41% | 14.58 | 1.35 |
| 11/15 | 1,342 | 1,357 | 1,331 | 1,351 | +1.81% | 287,400 | 1452億4459万 | +3.76% | 14.61 | 1.35 |
| 11/14 | 1,318 | 1,349 | 1,314 | 1,327 | +1.76% | 400,400 | 1426億6438万 | +2.16% | 14.35 | 1.33 |
| 11/13 | 1,312 | 1,316 | 1,292 | 1,304 | -0.53% | 250,400 | 1401億9167万 | +0.54% | 14.1 | 1.31 |
| 11/12 | 1,290 | 1,319 | 1,290 | 1,311 | +2.14% | 274,600 | 1409億4423万 | +1.24% | 14.18 | 1.31 |
| 11/11 | 1,291 | 1,300 | 1,274 | 1,284 | +0.51% | 171,600 | 1379億8774万 | -0.73% | 13.88 | 1.29 |
| 11/08 | 1,260 | 1,284 | 1,260 | 1,277 | -1.01% | 199,800 | 1372億8893万 | -1.31% | 13.81 | 1.28 |
| 11/07 | 1,303 | 1,304 | 1,278 | 1,290 | -0.96% | 201,000 | 1386億8655万 | -0.39% | 13.95 | 1.29 |
| 11/06 | 1,279 | 1,313 | 1,276 | 1,303 | +1.13% | 332,000 | 1400億3041万 | +0.5% | 14.08 | 1.31 |
| 11/05 | 1,300 | 1,314 | 1,267 | 1,288 | +0.43% | 431,000 | 1384億7153万 | -0.62% | 13.93 | 1.29 |
| 11/01 | 1,312 | 1,315 | 1,275 | 1,283 | -1.72% | 263,000 | 1378億8023万 | -1.19% | 13.87 | 1.29 |
| 10/31 | 1,284 | 1,316 | 1,275 | 1,305 | +1.2% | 468,400 | 1402億9918万 | +0.38% | 14.11 | 1.31 |
| 10/30 | 1,305 | 1,321 | 1,286 | 1,290 | +0.47% | 656,600 | 1386億3279万 | -0.81% | 13.94 | 1.29 |
