PER
2013/10/17～2014/03/31
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 |
|---|
| 2014 |
| 03/31 | 855 | 855 | 855 | 855 | 0% | 100 | 197億6845万 | -1.27% | 34.89 | 1.12 |
| 03/27 | 870 | 870 | 855 | 855 | -4.79% | 500 | 197億6845万 | -1.38% | 34.89 | 1.12 |
| 03/26 | 898 | 898 | 898 | 898 | +1.01% | 3,900 | 207億6265万 | +3.58% | 36.64 | 1.18 |
| 03/25 | 890 | 895 | 889 | 889 | -0.11% | 1,100 | 205億5456万 | +2.77% | 36.28 | 1.17 |
| 03/20 | 890 | 890 | 890 | 890 | -0.56% | 300 | 205億7769万 | +3.13% | 36.32 | 1.17 |
| 03/19 | 895 | 895 | 895 | 895 | 0% | 500 | 206億9329万 | +3.95% | 36.52 | 1.18 |
| 03/18 | 895 | 895 | 895 | 895 | 0% | 300 | 206億9329万 | +4.19% | 36.52 | 1.18 |
| 03/17 | 910 | 919 | 895 | 895 | 0% | 8,100 | 206億9329万 | +4.56% | 36.52 | 1.18 |
| 03/14 | 865 | 895 | 865 | 895 | +3.47% | 1,100 | 206億9329万 | +4.8% | 36.52 | 1.18 |
| 03/13 | 865 | 865 | 865 | 865 | +1.76% | 500 | 199億9966万 | +1.65% | 35.3 | 1.14 |
| 03/12 | 850 | 850 | 850 | 850 | 0% | 100 | 196億5285万 | 0% | 34.68 | 1.12 |
| 03/11 | 860 | 860 | 850 | 850 | 0% | 700 | 196億5285万 | 0% | 34.68 | 1.12 |
| 03/10 | 865 | 865 | 840 | 850 | 0% | 3,700 | 196億5285万 | +0.12% | 34.68 | 1.12 |
| 03/07 | 855 | 855 | 850 | 850 | -0.35% | 2,000 | 196億5285万 | +0.12% | 34.68 | 1.12 |
| 03/05 | 843 | 853 | 838 | 853 | +1.19% | 700 | 197億2221万 | +0.47% | 34.81 | 1.12 |
| 03/04 | 843 | 843 | 843 | 843 | 0% | 100 | 194億9100万 | -0.71% | 34.4 | 1.11 |
| 03/03 | 843 | 843 | 843 | 843 | -1.4% | 500 | 194億9100万 | -0.71% | 34.4 | 1.11 |
| 02/28 | 855 | 855 | 855 | 855 | 0% | 500 | 197億6845万 | +0.71% | 34.89 | 1.12 |
| 02/27 | 855 | 855 | 855 | 855 | 0% | 300 | 197億6845万 | +0.71% | 34.89 | 1.12 |
| 02/26 | 900 | 900 | 855 | 855 | -1.27% | 4,500 | 197億6845万 | +0.83% | 34.89 | 1.12 |
| 02/25 | 863 | 866 | 860 | 866 | +0.46% | 600 | 200億2278万 | +2.24% | 35.34 | 1.14 |
| 02/24 | 865 | 865 | 862 | 862 | -0.35% | 200 | 199億3030万 | +1.89% | 35.17 | 1.13 |
| 02/21 | 865 | 865 | 865 | 865 | 0% | 200 | 199億9966万 | +2.37% | 35.3 | 1.14 |
| 02/20 | 865 | 865 | 865 | 865 | 0% | 100 | 199億9966万 | +2.49% | 35.3 | 1.14 |
| 02/19 | 850 | 865 | 850 | 865 | 0% | 500 | 199億9966万 | +2.49% | 35.3 | 1.14 |
| 02/17 | 865 | 865 | 865 | 865 | +1.88% | 8,200 | 199億9966万 | +2.61% | 35.3 | 1.14 |
| 02/14 | 849 | 849 | 848 | 849 | 0% | 600 | 196億2972万 | +0.83% | 34.64 | 1.12 |
| 02/13 | 849 | 849 | 849 | 849 | 0% | 100 | 196億2972万 | +0.83% | 34.64 | 1.12 |
| 02/12 | 848 | 849 | 846 | 849 | +0.59% | 2,800 | 196億2972万 | +0.95% | 34.64 | 1.12 |
| 02/10 | 844 | 844 | 844 | 844 | 0% | 100 | 195億1412万 | +0.36% | 34.44 | 1.11 |
| 02/07 | 840 | 844 | 840 | 844 | +1.69% | 200 | 195億1412万 | +0.36% | 34.44 | 1.11 |
| 02/06 | 830 | 830 | 830 | 830 | -0.12% | 200 | 191億9043万 | -1.19% | 33.87 | 1.09 |
| 02/05 | 831 | 831 | 831 | 831 | 0% | 100 | 192億1355万 | -0.95% | 33.91 | 1.09 |
| 02/04 | 833 | 833 | 831 | 831 | -0.36% | 400 | 192億1355万 | -1.07% | 33.91 | 1.09 |
| 02/03 | 834 | 834 | 834 | 834 | -1.18% | 100 | 192億8291万 | -0.95% | 34.03 | 1.1 |
| 01/31 | 844 | 844 | 844 | 844 | +1.32% | 200 | 195億1412万 | +0.12% | 34.44 | 1.11 |
| 01/30 | 833 | 833 | 833 | 833 | -1.07% | 100 | 192億5979万 | -1.3% | 33.99 | 1.1 |
| 01/29 | 849 | 849 | 842 | 842 | -0.82% | 600 | 194億6788万 | -0.36% | 34.36 | 1.11 |
| 01/27 | 864 | 864 | 846 | 849 | 0% | 4,400 | 196億2972万 | +0.35% | 34.64 | 1.12 |
| 01/24 | 849 | 849 | 849 | 849 | 0% | 200 | 196億2972万 | +0.24% | 34.64 | 1.12 |
| 01/23 | 848 | 849 | 846 | 849 | +0.47% | 2,100 | 196億2972万 | +0.12% | 34.64 | 1.12 |
| 01/22 | 845 | 845 | 845 | 845 | 0% | 200 | 195億3724万 | -0.47% | 34.48 | 1.11 |
| 01/21 | 847 | 847 | 845 | 845 | +1.2% | 200 | 195億3724万 | -0.59% | 34.48 | 1.11 |
| 01/20 | 845 | 845 | 830 | 835 | 0% | 1,700 | 193億603万 | -1.88% | 34.07 | 1.1 |
| 01/17 | 837 | 837 | 835 | 835 | +0.6% | 400 | 193億603万 | -2% | 34.07 | 1.1 |
| 01/16 | 849 | 849 | 830 | 830 | -2.12% | 2,800 | 191億9043万 | -2.81% | 33.87 | 1.09 |
| 01/15 | 848 | 848 | 837 | 848 | -0.12% | 13,400 | 196億660万 | -0.82% | 34.6 | 1.12 |
| 01/14 | 849 | 851 | 847 | 849 | 0% | 2,700 | 196億2972万 | -0.82% | 34.64 | 1.12 |
| 01/10 | 849 | 849 | 845 | 849 | 0% | 1,800 | 196億2972万 | -0.93% | 34.64 | 1.12 |
| 01/09 | 847 | 849 | 841 | 849 | +0.47% | 1,600 | 196億2972万 | -1.05% | 34.64 | 1.12 |
| 01/08 | 847 | 849 | 840 | 845 | +1.08% | 2,200 | 195億3724万 | -1.63% | 34.48 | 1.11 |
| 01/07 | 836 | 836 | 836 | 836 | +0.36% | 200 | 193億2915万 | -2.79% | 34.11 | 1.1 |
| 01/06 | 833 | 833 | 833 | 833 | -1.77% | 300 | 192億5979万 | -3.36% | 33.99 | 1.1 |
| 2013 |
| 12/26 | 853 | 853 | 848 | 848 | +1.19% | 5,500 | 196億660万 | -1.74% | 34.6 | 1.12 |
| 12/25 | 820 | 838 | 820 | 838 | +2.2% | 800 | 193億7539万 | -3.01% | 34.19 | 1.1 |
| 12/24 | 835 | 835 | 820 | 820 | 0% | 1,000 | 189億5922万 | -5.2% | 33.46 | 1.08 |
| 12/20 | 854 | 854 | 800 | 820 | -3.87% | 10,200 | 189億5922万 | -5.42% | 33.46 | 1.08 |
| 12/19 | 853 | 853 | 853 | 853 | -0.81% | 200 | 197億2221万 | -1.84% | 34.81 | 1.12 |
| 12/18 | 859 | 860 | 850 | 860 | 0% | 2,600 | 198億8406万 | -1.15% | 35.09 | 1.13 |
| 12/17 | 869 | 869 | 855 | 860 | -1.15% | 900 | 198億8406万 | -1.15% | 35.09 | 1.13 |
| 12/16 | 870 | 870 | 870 | 870 | 0% | 8,400 | 201億1527万 | 0% | 35.5 | 1.14 |
| 12/13 | 870 | 870 | 870 | 870 | 0% | 300 | 201億1527万 | +0.12% | 35.5 | 1.14 |
| 12/12 | 870 | 870 | 870 | 870 | 0% | 100 | 201億1527万 | +0.23% | 35.5 | 1.14 |
| 12/11 | 871 | 873 | 870 | 870 | -0.23% | 700 | 201億1527万 | +0.35% | 35.5 | 1.14 |
| 12/10 | 874 | 874 | 872 | 872 | -0.34% | 6,500 | 201億6151万 | +0.69% | 35.58 | 1.15 |
| 12/09 | 875 | 890 | 874 | 875 | +0.57% | 2,800 | 202億3087万 | +1.16% | 35.7 | 1.15 |
| 12/06 | 865 | 870 | 865 | 870 | +0.58% | 4,200 | 201億1527万 | +0.69% | 35.5 | 1.14 |
| 12/05 | 865 | 865 | 865 | 865 | -0.46% | 100 | 199億9966万 | +0.23% | 35.3 | 1.14 |
| 12/04 | 870 | 870 | 865 | 869 | -0.69% | 1,600 | 200億9214万 | +0.81% | 35.46 | 1.14 |
| 12/03 | 865 | 875 | 865 | 875 | +1.16% | 2,900 | 202億3087万 | +1.63% | 35.7 | 1.15 |
| 12/02 | 860 | 865 | 860 | 865 | +0.58% | 300 | 199億9966万 | +0.58% | 35.3 | 1.14 |
| 11/29 | 871 | 871 | 860 | 860 | -1.71% | 300 | 198億8406万 | 0% | 35.09 | 1.13 |
| 11/27 | 871 | 875 | 871 | 875 | -0.46% | 200 | 202億3087万 | +1.74% | 35.7 | 1.15 |
| 11/26 | 879 | 879 | 879 | 879 | 0% | 4,000 | 203億2335万 | +2.21% | 35.87 | 1.16 |
| 11/25 | 874 | 879 | 874 | 879 | +0.57% | 600 | 203億2335万 | +2.45% | 35.87 | 1.16 |
| 11/22 | 870 | 880 | 870 | 874 | +0.46% | 2,800 | 202億775万 | +1.86% | 35.66 | 1.15 |
| 11/21 | 870 | 870 | 870 | 870 | 0% | 100 | 201億1527万 | +1.64% | 35.5 | 1.14 |
| 11/20 | 870 | 870 | 870 | 870 | +0.23% | 100 | 201億1527万 | +1.75% | 35.5 | 1.14 |
| 11/19 | 868 | 868 | 866 | 868 | 0% | 300 | 200億6902万 | +1.52% | 35.42 | 1.14 |
| 11/18 | 865 | 870 | 865 | 868 | +0.93% | 500 | 200億6902万 | +1.52% | 35.42 | 1.14 |
| 11/15 | 894 | 899 | 860 | 860 | -2.82% | 8,100 | 198億8406万 | +0.58% | 35.09 | 1.13 |
| 11/14 | 872 | 885 | 869 | 885 | +2.08% | 1,000 | 204億6208万 | +3.51% | 36.11 | 1.16 |
| 11/13 | 867 | 873 | 867 | 867 | +0.81% | 600 | 200億4590万 | +1.64% | 35.38 | 1.14 |
| 11/12 | 860 | 861 | 860 | 860 | +0.58% | 1,200 | 198億8406万 | +0.82% | 35.09 | 1.13 |
| 11/11 | 845 | 855 | 845 | 855 | +1.18% | 800 | 197億6845万 | +0.35% | 34.89 | 1.12 |
| 11/07 | 822 | 845 | 822 | 845 | -0.59% | 2,400 | 195億3724万 | -0.82% | 34.48 | 1.11 |
| 11/06 | 850 | 850 | 849 | 850 | +0.95% | 1,700 | 196億5285万 | -0.23% | 34.68 | 1.12 |
| 11/05 | 842 | 842 | 842 | 842 | -0.94% | 200 | 194億6788万 | -1.17% | 34.36 | 1.11 |
| 11/01 | 850 | 850 | 850 | 850 | 0% | 100 | 196億5285万 | -0.23% | 34.68 | 1.12 |
| 10/31 | 850 | 850 | 850 | 850 | 0% | 300 | 196億5285万 | -0.35% | 34.68 | 1.12 |
| 10/30 | 850 | 850 | 850 | 850 | +0.95% | 400 | 196億5285万 | -0.58% | 34.68 | 1.12 |
| 10/29 | 842 | 842 | 842 | 842 | 0% | 100 | 194億6788万 | -1.64% | 34.36 | 1.11 |
| 10/28 | 880 | 880 | 842 | 842 | -1.06% | 5,300 | 194億6788万 | -1.86% | 34.36 | 1.11 |
| 10/25 | 846 | 851 | 846 | 851 | 0% | 200 | 196億7597万 | -1.05% | 34.73 | 1.12 |
| 10/24 | 851 | 851 | 851 | 851 | -1.05% | 100 | 196億7597万 | -1.28% | 34.73 | 1.12 |
| 10/23 | 860 | 875 | 860 | 860 | -0.12% | 1,700 | 198億8406万 | -0.58% | 35.09 | 1.13 |
| 10/22 | 880 | 880 | 861 | 861 | +0.12% | 700 | 199億718万 | -0.69% | 35.13 | 1.13 |
| 10/21 | 880 | 880 | 860 | 860 | +1.18% | 700 | 198億8406万 | -0.92% | 35.09 | 1.13 |
| 10/18 | 850 | 850 | 850 | 850 | -1.16% | 500 | 196億5285万 | -2.19% | 34.68 | 1.12 |
| 10/17 | 848 | 860 | 846 | 860 | +2.38% | 900 | 198億8406万 | -1.26% | 35.09 | 1.13 |
