PER
2013/10/01～2014/02/28
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 | 9/1, 株式併合 2→1 |
| 2014 |
| 02/28 | 1,800 | 1,812 | 1,752 | 1,766 | -2.11% | 1,105,000 | 2921億2079万 | -5.16% | 15.56 | 0.81 |
| 02/27 | 1,826 | 1,846 | 1,800 | 1,804 | -2.28% | 841,000 | 2984億651万 | -3.63% | 15.9 | 0.83 |
| 02/26 | 1,824 | 1,856 | 1,816 | 1,846 | -0.65% | 874,000 | 3053億5389万 | -1.96% | 16.27 | 0.85 |
| 02/25 | 1,852 | 1,868 | 1,842 | 1,858 | +0.76% | 1,461,000 | 3073億3886万 | -1.85% | 16.37 | 0.86 |
| 02/24 | 1,828 | 1,868 | 1,810 | 1,844 | +0.99% | 1,826,000 | 3050億2307万 | -3.1% | 16.25 | 0.85 |
| 02/21 | 1,816 | 1,846 | 1,800 | 1,826 | +1.44% | 814,500 | 3020億4562万 | -4.5% | 16.09 | 0.84 |
| 02/20 | 1,846 | 1,852 | 1,794 | 1,800 | -2.91% | 889,500 | 2977億4486万 | -6.25% | 15.86 | 0.83 |
| 02/19 | 1,838 | 1,868 | 1,832 | 1,854 | +1.2% | 843,000 | 3066億7720万 | -3.84% | 16.34 | 0.85 |
| 02/18 | 1,788 | 1,842 | 1,780 | 1,832 | +2.46% | 1,082,000 | 3030億3810万 | -5.18% | 16.15 | 0.84 |
| 02/17 | 1,782 | 1,792 | 1,762 | 1,788 | +0.79% | 737,500 | 2957億5989万 | -7.88% | 15.76 | 0.82 |
| 02/14 | 1,822 | 1,844 | 1,760 | 1,774 | -3.38% | 1,798,000 | 2934億4410万 | -9.07% | 15.63 | 0.82 |
| 02/13 | 1,878 | 1,890 | 1,832 | 1,836 | -1.92% | 1,048,500 | 3036億9975万 | -6.47% | 16.18 | 0.85 |
| 02/12 | 1,884 | 1,894 | 1,866 | 1,872 | -0.53% | 801,500 | 3096億5465万 | -5.02% | 16.5 | 0.86 |
| 02/10 | 1,886 | 1,886 | 1,852 | 1,882 | +0.86% | 849,000 | 3113億879万 | -4.85% | 16.59 | 0.87 |
| 02/07 | 1,866 | 1,876 | 1,852 | 1,866 | +1.52% | 939,500 | 3086億6217万 | -6.09% | 16.44 | 0.86 |
| 02/06 | 1,854 | 1,862 | 1,836 | 1,838 | -0.86% | 762,000 | 3040億3058万 | -7.92% | 16.2 | 0.85 |
| 02/05 | 1,838 | 1,864 | 1,814 | 1,854 | +2.32% | 1,074,000 | 3066億7720万 | -7.49% | 16.34 | 0.85 |
| 02/04 | 1,824 | 1,848 | 1,804 | 1,812 | -3.1% | 1,312,500 | 2997億2982万 | -9.9% | 15.97 | 0.83 |
| 02/03 | 1,904 | 1,916 | 1,870 | 1,870 | -2.91% | 683,500 | 3093億2382万 | -7.38% | 16.48 | 0.86 |
| 01/31 | 1,974 | 1,974 | 1,902 | 1,926 | -0.93% | 872,000 | 3185億8700万 | -4.84% | 16.97 | 0.89 |
| 01/30 | 1,942 | 1,962 | 1,926 | 1,944 | -2.7% | 1,076,000 | 3215億6445万 | -4.14% | 17.13 | 0.9 |
| 01/29 | 1,972 | 2,000 | 1,968 | 1,998 | +3.1% | 1,166,000 | 3304億9679万 | -1.53% | 17.61 | 0.92 |
| 01/28 | 1,930 | 1,950 | 1,916 | 1,938 | +0.73% | 789,500 | 3205億7196万 | -4.39% | 17.08 | 0.89 |
| 01/27 | 1,940 | 1,954 | 1,922 | 1,924 | -3.32% | 1,090,500 | 3182億5617万 | -5.13% | 16.96 | 0.89 |
| 01/24 | 2,012 | 2,028 | 1,976 | 1,990 | -2.07% | 1,854,000 | 3291億7348万 | -1.92% | 17.54 | 0.92 |
| 01/23 | 2,074 | 2,082 | 2,032 | 2,032 | -1.45% | 705,500 | 3361億2086万 | +0.2% | 17.91 | 0.94 |
| 01/22 | 2,082 | 2,082 | 2,028 | 2,062 | -1.53% | 1,330,500 | 3410億8328万 | +1.78% | 18.17 | 0.95 |
| 01/21 | 2,114 | 2,124 | 2,084 | 2,094 | -1.13% | 899,000 | 3463億7652万 | +3.51% | 18.45 | 0.96 |
| 01/20 | 2,080 | 2,128 | 2,052 | 2,118 | +2.82% | 1,811,500 | 3503億4645万 | +5.01% | 18.67 | 0.98 |
| 01/17 | 2,026 | 2,070 | 2,000 | 2,060 | +1.68% | 1,546,500 | 3407億5245万 | +2.54% | 18.15 | 0.95 |
| 01/16 | 2,016 | 2,040 | 2,006 | 2,026 | +1% | 891,500 | 3351億2838万 | +1.15% | 17.85 | 0.93 |
| 01/15 | 1,990 | 2,014 | 1,984 | 2,006 | +1.93% | 1,108,000 | 3318億2010万 | +0.4% | 17.68 | 0.92 |
| 01/14 | 2,002 | 2,022 | 1,966 | 1,968 | -3.81% | 1,823,000 | 3255億3438万 | -1.4% | 17.34 | 0.91 |
| 01/10 | 2,026 | 2,060 | 2,020 | 2,046 | +0.2% | 1,461,000 | 3384億3666万 | +2.56% | 18.03 | 0.94 |
| 01/09 | 2,048 | 2,058 | 2,022 | 2,042 | -1.07% | 926,500 | 3377億7500万 | +2.56% | 18 | 0.94 |
| 01/08 | 2,066 | 2,070 | 2,044 | 2,064 | +0.49% | 691,500 | 3414億1410万 | +3.88% | 18.19 | 0.95 |
| 01/07 | 2,040 | 2,076 | 2,040 | 2,054 | +0.49% | 847,500 | 3397億5997万 | +3.69% | 18.1 | 0.95 |
| 01/06 | 2,052 | 2,074 | 2,040 | 2,044 | -2.39% | 1,058,500 | 3381億583万 | +3.44% | 18.01 | 0.94 |
| 2013 |
| 12/30 | 2,090 | 2,098 | 2,080 | 2,094 | +0.38% | 665,500 | 3463億7652万 | +6.08% | 18.45 | 0.96 |
| 12/27 | 2,036 | 2,090 | 2,036 | 2,086 | +2.15% | 909,000 | 3450億5321万 | +6% | 18.38 | 0.96 |
| 12/26 | 2,034 | 2,052 | 2,022 | 2,042 | +0.89% | 673,000 | 3377億7500万 | +3.92% | 18 | 0.94 |
| 12/25 | 2,018 | 2,026 | 2,004 | 2,024 | -0.1% | 566,500 | 3347億9755万 | +3.16% | 17.84 | 0.93 |
| 12/24 | 2,008 | 2,034 | 2,006 | 2,026 | +1.1% | 1,066,500 | 3351億2838万 | +3.37% | 17.85 | 0.93 |
| 12/20 | 2,006 | 2,008 | 1,986 | 2,004 | -0.1% | 954,000 | 3314億8928万 | +2.35% | 17.66 | 0.92 |
| 12/19 | 1,994 | 2,012 | 1,992 | 2,006 | +1.11% | 1,018,500 | 3318億2010万 | +2.45% | 17.68 | 0.92 |
| 12/18 | 1,954 | 1,984 | 1,942 | 1,984 | +1.85% | 1,002,500 | 3281億8100万 | +1.48% | 17.48 | 0.91 |
| 12/17 | 1,964 | 1,964 | 1,944 | 1,948 | +0.21% | 477,500 | 3222億2610万 | -0.15% | 17.17 | 0.9 |
| 12/16 | 1,976 | 1,976 | 1,940 | 1,944 | -1.02% | 707,500 | 3215億6445万 | -0.21% | 17.13 | 0.9 |
| 12/13 | 1,968 | 1,980 | 1,946 | 1,964 | -0.51% | 1,867,500 | 3248億7272万 | +1.03% | 17.31 | 0.9 |
| 12/12 | 1,956 | 1,982 | 1,954 | 1,974 | -0.1% | 822,500 | 3265億2686万 | +1.86% | 17.4 | 0.91 |
| 12/11 | 1,960 | 1,982 | 1,954 | 1,976 | +0.1% | 799,500 | 3268億5769万 | +2.22% | 17.41 | 0.91 |
| 12/10 | 1,960 | 1,980 | 1,950 | 1,974 | +0.71% | 774,500 | 3265億2686万 | +2.33% | 17.4 | 0.91 |
| 12/09 | 1,944 | 1,962 | 1,934 | 1,960 | +2.3% | 904,500 | 3242億1107万 | +1.92% | 17.27 | 0.9 |
| 12/06 | 1,910 | 1,920 | 1,892 | 1,916 | +0.21% | 847,000 | 3169億3286万 | -0.16% | 16.89 | 0.88 |
| 12/05 | 1,916 | 1,944 | 1,904 | 1,912 | +0.42% | 1,362,000 | 3162億7120万 | -0.26% | 16.85 | 0.88 |
| 12/04 | 1,928 | 1,930 | 1,884 | 1,904 | -2.06% | 941,500 | 3149億4789万 | -0.63% | 16.78 | 0.88 |
| 12/03 | 1,940 | 1,968 | 1,936 | 1,944 | -0.1% | 901,500 | 3215億6445万 | +1.57% | 17.13 | 0.9 |
| 12/02 | 1,940 | 1,960 | 1,934 | 1,946 | +0.31% | 724,000 | 3218億9527万 | +1.88% | 17.15 | 0.9 |
| 11/29 | 1,946 | 1,956 | 1,924 | 1,940 | -0.21% | 690,500 | 3209億279万 | +1.89% | 17.1 | 0.89 |
| 11/28 | 1,946 | 1,952 | 1,928 | 1,944 | +1.04% | 876,500 | 3215億6445万 | +2.26% | 17.13 | 0.9 |
| 11/27 | 1,920 | 1,940 | 1,920 | 1,924 | +0.1% | 938,000 | 3182億5617万 | +1.48% | 16.96 | 0.89 |
| 11/26 | 1,914 | 1,930 | 1,892 | 1,922 | -3.61% | 2,321,500 | 3179億2534万 | +1.42% | 16.94 | 0.89 |
| 11/25 | 1,964 | 1,996 | 1,960 | 1,994 | +2.05% | 833,500 | 3298億3514万 | +5.28% | 17.57 | 0.92 |
| 11/22 | 1,930 | 1,994 | 1,920 | 1,954 | -2.2% | 1,883,000 | 3232億1858万 | +3.44% | 17.22 | 0.9 |
| 11/21 | 1,980 | 2,012 | 1,976 | 1,998 | +1.94% | 1,053,000 | 3304億9679万 | +5.94% | 17.61 | 0.92 |
| 11/20 | 1,990 | 1,990 | 1,956 | 1,960 | -1.21% | 628,500 | 3242億1107万 | +4.2% | 17.27 | 0.9 |
| 11/19 | 1,962 | 1,990 | 1,956 | 1,984 | +0.51% | 1,238,500 | 3281億8100万 | +5.76% | 17.48 | 0.91 |
| 11/18 | 2,000 | 2,000 | 1,964 | 1,974 | -1% | 1,123,500 | 3265億2686万 | +5.56% | 17.4 | 0.91 |
| 11/15 | 1,966 | 1,998 | 1,966 | 1,994 | +2.78% | 1,415,500 | 3298億3514万 | +7.09% | 17.57 | 0.92 |
| 11/14 | 1,898 | 1,964 | 1,892 | 1,940 | +3.08% | 1,913,500 | 3209億279万 | +4.81% | 17.1 | 0.89 |
| 11/13 | 1,868 | 1,894 | 1,868 | 1,882 | +0.11% | 698,500 | 3113億879万 | +2.23% | 16.59 | 0.87 |
| 11/12 | 1,840 | 1,892 | 1,838 | 1,880 | +2.51% | 1,186,500 | 3109億7796万 | +2.56% | 16.57 | 0.87 |
| 11/11 | 1,834 | 1,856 | 1,826 | 1,834 | +1.21% | 726,000 | 3033億6893万 | +0.44% | 16.16 | 0.84 |
| 11/08 | 1,834 | 1,852 | 1,802 | 1,812 | -2.27% | 1,192,000 | 2997億2982万 | -0.55% | 15.97 | 0.83 |
| 11/07 | 1,860 | 1,884 | 1,854 | 1,854 | -0.96% | 677,500 | 3066億7720万 | +1.87% | 16.34 | 0.85 |
| 11/06 | 1,820 | 1,884 | 1,816 | 1,872 | +2.07% | 1,217,000 | 3096億5465万 | +2.91% | 16.5 | 0.86 |
| 11/05 | 1,872 | 1,874 | 1,778 | 1,834 | -1.5% | 3,048,500 | 3033億6893万 | +0.88% | 16.16 | 0.84 |
| 11/01 | 1,876 | 1,892 | 1,846 | 1,862 | -0.32% | 836,500 | 3080億51万 | +2.31% | 16.41 | 0.86 |
| 10/31 | 1,870 | 1,898 | 1,862 | 1,868 | -0.43% | 685,000 | 3089億9300万 | +2.58% | 16.46 | 0.86 |
| 10/30 | 1,866 | 1,878 | 1,854 | 1,876 | +1.19% | 785,500 | 3103億1631万 | +3.02% | 16.53 | 0.86 |
| 10/29 | 1,826 | 1,870 | 1,824 | 1,854 | +0.65% | 823,000 | 3066億7720万 | +1.76% | 16.34 | 0.85 |
| 10/28 | 1,832 | 1,846 | 1,816 | 1,842 | +1.66% | 472,500 | 3046億9224万 | +1.04% | 16.23 | 0.85 |
| 10/25 | 1,848 | 1,850 | 1,812 | 1,812 | -1.95% | 666,000 | 2997億2982万 | -0.71% | 15.97 | 0.83 |
| 10/24 | 1,830 | 1,852 | 1,816 | 1,848 | +0.65% | 808,500 | 3056億8472万 | +1.2% | 16.29 | 0.85 |
| 10/23 | 1,900 | 1,900 | 1,836 | 1,836 | -3.16% | 1,003,000 | 3036億9975万 | +0.6% | 16.18 | 0.85 |
| 10/22 | 1,894 | 1,906 | 1,882 | 1,896 | +0.11% | 579,000 | 3136億2458万 | +3.83% | 16.71 | 0.87 |
| 10/21 | 1,870 | 1,896 | 1,870 | 1,894 | +1.39% | 703,000 | 3132億9376万 | +3.84% | 16.69 | 0.87 |
| 10/18 | 1,876 | 1,878 | 1,844 | 1,868 | -0.43% | 925,500 | 3089億9300万 | +2.47% | 16.46 | 0.86 |
| 10/17 | 1,884 | 1,888 | 1,860 | 1,876 | +0.21% | 864,500 | 3103億1631万 | +2.85% | 16.53 | 0.86 |
| 10/16 | 1,854 | 1,878 | 1,848 | 1,872 | +1.3% | 1,074,500 | 3096億5465万 | +2.74% | 16.5 | 0.86 |
| 10/15 | 1,840 | 1,862 | 1,836 | 1,848 | +0.87% | 1,043,000 | 3056億8472万 | +1.71% | 16.29 | 0.85 |
| 10/11 | 1,812 | 1,834 | 1,778 | 1,832 | +4.09% | 1,892,500 | 3030億3810万 | +0.94% | 16.15 | 0.84 |
| 10/10 | 1,722 | 1,812 | 1,722 | 1,760 | +2.8% | 3,125,500 | 2911億2831万 | -3.03% | 15.51 | 0.81 |
| 10/09 | 1,688 | 1,716 | 1,680 | 1,712 | +0.71% | 636,500 | 2831億8844万 | -5.78% | 15.09 | 0.79 |
| 10/08 | 1,666 | 1,712 | 1,664 | 1,700 | +1.31% | 925,000 | 2812億348万 | -6.54% | 14.98 | 0.78 |
| 10/07 | 1,720 | 1,742 | 1,674 | 1,678 | -2.44% | 1,293,000 | 2775億6437万 | -7.8% | 14.79 | 0.77 |
| 10/04 | 1,720 | 1,736 | 1,710 | 1,720 | -0.58% | 1,108,500 | 2845億1175万 | -5.7% | 15.16 | 0.79 |
| 10/03 | 1,768 | 1,778 | 1,726 | 1,730 | -2.15% | 1,135,500 | 2861億6589万 | -5.26% | 15.25 | 0.8 |
| 10/02 | 1,818 | 1,846 | 1,764 | 1,768 | -2.86% | 1,272,500 | 2924億5162万 | -3.28% | 15.58 | 0.81 |
| 10/01 | 1,838 | 1,842 | 1,812 | 1,820 | -0.98% | 1,042,500 | 3010億5313万 | -0.6% | 16.04 | 0.84 |
