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 |
|---|
| 2017 | 9/1, 株式併合 10→1 |
| 2014 |
| 02/28 | 3,460 | 3,460 | 3,360 | 3,420 | -1.16% | 8,500 | 1382億9775万 | -1.27% | 142.51 | 4.77 |
| 02/27 | 3,460 | 3,480 | 3,430 | 3,460 | -0.86% | 8,100 | 1399億1527万 | -0.32% | 144.17 | 4.82 |
| 02/26 | 3,430 | 3,500 | 3,430 | 3,490 | -0.57% | 12,400 | 1411億2841万 | +0.35% | 145.42 | 4.86 |
| 02/25 | 3,450 | 3,520 | 3,450 | 3,510 | -0.28% | 19,800 | 1419億3717万 | +0.75% | 146.26 | 4.89 |
| 02/24 | 3,500 | 3,530 | 3,490 | 3,520 | +0.28% | 9,500 | 1423億4155万 | +0.89% | 146.67 | 4.91 |
| 02/21 | 3,440 | 3,520 | 3,440 | 3,510 | +1.45% | 11,000 | 1419億3717万 | +0.49% | 146.26 | 4.89 |
| 02/20 | 3,500 | 3,520 | 3,450 | 3,460 | -0.57% | 9,300 | 1399億1527万 | -1.09% | 144.17 | 4.82 |
| 02/19 | 3,510 | 3,510 | 3,480 | 3,480 | -1.42% | 8,400 | 1407億2403万 | -0.74% | 145.01 | 4.85 |
| 02/18 | 3,500 | 3,530 | 3,490 | 3,530 | +1.15% | 8,500 | 1427億4593万 | +0.46% | 147.09 | 4.92 |
| 02/17 | 3,480 | 3,530 | 3,480 | 3,490 | +0.29% | 10,700 | 1411億2841万 | -0.85% | 145.42 | 4.86 |
| 02/14 | 3,540 | 3,540 | 3,450 | 3,480 | -0.85% | 9,300 | 1407億2403万 | -1.36% | 145.01 | 4.85 |
| 02/13 | 3,550 | 3,550 | 3,510 | 3,510 | 0% | 6,700 | 1419億3717万 | -0.74% | 146.26 | 4.89 |
| 02/12 | 3,420 | 3,530 | 3,420 | 3,510 | +3.85% | 10,500 | 1419億3717万 | -0.9% | 146.26 | 4.89 |
| 02/10 | 3,390 | 3,390 | 3,350 | 3,380 | +1.2% | 5,900 | 1366億8023万 | -4.71% | 140.84 | 4.71 |
| 02/07 | 3,370 | 3,370 | 3,330 | 3,340 | +0.91% | 8,500 | 1350億6272万 | -6.07% | 139.17 | 4.66 |
| 02/06 | 3,350 | 3,350 | 3,290 | 3,310 | -0.3% | 8,300 | 1338億4958万 | -7.1% | 137.92 | 4.61 |
| 02/05 | 3,260 | 3,320 | 3,250 | 3,320 | +2.79% | 14,000 | 1342億5396万 | -7% | 138.34 | 4.63 |
| 02/04 | 3,390 | 3,390 | 3,230 | 3,230 | -5.83% | 20,000 | 1306億1454万 | -9.68% | 134.59 | 4.5 |
| 02/03 | 3,500 | 3,510 | 3,430 | 3,430 | -2.83% | 8,300 | 1387億213万 | -4.3% | 142.92 | 4.78 |
| 01/31 | 3,560 | 3,560 | 3,500 | 3,530 | +0.28% | 7,200 | 1427億4593万 | -1.51% | 147.09 | 4.92 |
| 01/30 | 3,570 | 3,570 | 3,510 | 3,520 | -1.4% | 8,800 | 1423億4155万 | -1.62% | 146.67 | 4.91 |
| 01/29 | 3,540 | 3,570 | 3,530 | 3,570 | +1.71% | 4,800 | 1443億6344万 | -0.06% | 148.76 | 4.98 |
| 01/28 | 3,510 | 3,530 | 3,480 | 3,510 | +0.29% | 12,000 | 1419億3717万 | -1.52% | 146.26 | 4.89 |
| 01/27 | 3,550 | 3,550 | 3,500 | 3,500 | -2.23% | 11,700 | 1415億3279万 | -1.6% | 145.84 | 4.88 |
| 01/24 | 3,600 | 3,620 | 3,560 | 3,580 | -0.83% | 15,800 | 1447億6782万 | +0.82% | 149.17 | 4.99 |
| 01/23 | 3,630 | 3,640 | 3,610 | 3,610 | -0.55% | 8,300 | 1459億8096万 | +1.83% | 150.42 | 5.03 |
| 01/22 | 3,630 | 3,650 | 3,630 | 3,630 | 0% | 4,400 | 1467億8972万 | +2.57% | 151.26 | 5.06 |
| 01/21 | 3,640 | 3,660 | 3,620 | 3,630 | -0.27% | 5,700 | 1467億8972万 | +2.83% | 151.26 | 5.06 |
| 01/20 | 3,670 | 3,670 | 3,630 | 3,640 | +0.28% | 6,600 | 1471億9410万 | +3.41% | 151.67 | 5.07 |
| 01/17 | 3,660 | 3,660 | 3,620 | 3,630 | -0.27% | 9,300 | 1467億8972万 | +3.48% | 151.26 | 5.06 |
| 01/16 | 3,640 | 3,670 | 3,630 | 3,640 | -0.27% | 6,000 | 1471億9410万 | +4.12% | 151.67 | 5.07 |
| 01/15 | 3,640 | 3,660 | 3,640 | 3,650 | -0.82% | 17,500 | 1475億9848万 | +4.73% | 152.09 | 5.09 |
| 01/14 | 3,670 | 3,690 | 3,610 | 3,680 | +0.27% | 15,600 | 1488億1162万 | +5.93% | 153.34 | 5.13 |
| 01/10 | 3,700 | 3,700 | 3,660 | 3,670 | -0.54% | 7,700 | 1484億724万 | +6.04% | 152.92 | 5.12 |
| 01/09 | 3,710 | 3,710 | 3,670 | 3,690 | 0% | 5,800 | 1492億1600万 | +6.96% | 153.76 | 5.14 |
| 01/08 | 3,700 | 3,700 | 3,670 | 3,690 | +0.82% | 7,200 | 1492億1600万 | +7.27% | 153.76 | 5.14 |
| 01/07 | 3,680 | 3,680 | 3,630 | 3,660 | +0.83% | 7,500 | 1480億286万 | +6.77% | 152.51 | 5.1 |
| 01/06 | 3,650 | 3,650 | 3,610 | 3,630 | +0.55% | 12,000 | 1467億8972万 | +6.23% | 151.26 | 5.06 |
| 2013 |
| 12/30 | 3,570 | 3,630 | 3,550 | 3,610 | +2.56% | 11,100 | 1459億8096万 | +5.93% | 150.42 | 5.03 |
| 12/27 | 3,500 | 3,520 | 3,460 | 3,520 | +0.86% | 14,300 | 1423億4155万 | +3.5% | 146.67 | 4.91 |
| 12/26 | 3,490 | 3,500 | 3,470 | 3,490 | +0.87% | 10,400 | 1411億2841万 | +2.65% | 145.42 | 4.86 |
| 12/25 | 3,410 | 3,460 | 3,400 | 3,460 | +0.87% | 19,200 | 1399億1527万 | +1.73% | 144.17 | 4.82 |
| 12/24 | 3,430 | 3,440 | 3,400 | 3,430 | +0.29% | 16,200 | 1387億213万 | +0.82% | 142.92 | 4.78 |
| 12/20 | 3,380 | 3,430 | 3,350 | 3,420 | +1.18% | 15,000 | 1382億9775万 | +0.47% | 142.51 | 4.77 |
| 12/19 | 3,400 | 3,420 | 3,310 | 3,380 | -0.29% | 14,600 | 1366億8023万 | -0.79% | 140.84 | 4.71 |
| 12/18 | 3,370 | 3,400 | 3,360 | 3,390 | +0.89% | 8,300 | 1370億8461万 | -0.59% | 141.26 | 4.72 |
| 12/17 | 3,330 | 3,360 | 3,330 | 3,360 | +0.9% | 4,700 | 1358億7148万 | -1.5% | 140.01 | 4.68 |
| 12/16 | 3,360 | 3,390 | 3,330 | 3,330 | -0.89% | 12,400 | 1346億5834万 | -2.37% | 138.76 | 4.64 |
| 12/13 | 3,360 | 3,410 | 3,350 | 3,360 | -1.75% | 23,500 | 1358億7148万 | -1.47% | 140.01 | 4.68 |
| 12/12 | 3,470 | 3,470 | 3,400 | 3,420 | -1.16% | 5,200 | 1382億9775万 | +0.35% | 142.51 | 4.77 |
| 12/11 | 3,430 | 3,470 | 3,390 | 3,460 | +1.17% | 13,500 | 1399億1527万 | +1.47% | 144.17 | 4.82 |
| 12/10 | 3,370 | 3,420 | 3,350 | 3,420 | +1.48% | 13,100 | 1382億9775万 | +0.18% | 142.51 | 4.77 |
| 12/09 | 3,340 | 3,370 | 3,320 | 3,370 | +0.9% | 7,800 | 1362億7585万 | -1.43% | 140.42 | 4.7 |
| 12/06 | 3,340 | 3,350 | 3,330 | 3,340 | 0% | 4,100 | 1350億6272万 | -2.51% | 139.17 | 4.66 |
| 12/05 | 3,320 | 3,370 | 3,320 | 3,340 | -0.3% | 11,400 | 1350億6272万 | -2.77% | 139.17 | 4.66 |
| 12/04 | 3,400 | 3,400 | 3,350 | 3,350 | -0.89% | 7,200 | 1354億6710万 | -2.7% | 139.59 | 4.67 |
| 12/03 | 3,350 | 3,400 | 3,350 | 3,380 | +0.6% | 8,300 | 1366億8023万 | -2.14% | 140.84 | 4.71 |
| 12/02 | 3,400 | 3,410 | 3,360 | 3,360 | -1.18% | 10,900 | 1358億7148万 | -3% | 140.01 | 4.68 |
| 11/29 | 3,420 | 3,420 | 3,400 | 3,400 | -0.58% | 3,900 | 1374億8899万 | -2.13% | 141.67 | 4.74 |
| 11/28 | 3,410 | 3,430 | 3,410 | 3,420 | +0.59% | 3,500 | 1382億9775万 | -1.78% | 142.51 | 4.77 |
| 11/27 | 3,390 | 3,420 | 3,380 | 3,400 | +0.59% | 6,600 | 1374億8899万 | -2.58% | 141.67 | 4.74 |
| 11/26 | 3,420 | 3,440 | 3,370 | 3,380 | -1.17% | 8,800 | 1366億8023万 | -3.37% | 140.84 | 4.71 |
| 11/25 | 3,460 | 3,460 | 3,410 | 3,420 | -0.29% | 6,900 | 1382億9775万 | -2.4% | 142.51 | 4.77 |
| 11/22 | 3,500 | 3,500 | 3,430 | 3,430 | -2% | 9,200 | 1387億213万 | -2.17% | 142.92 | 4.78 |
| 11/21 | 3,500 | 3,500 | 3,490 | 3,500 | 0% | 3,800 | 1415億3279万 | -0.26% | 145.84 | 4.88 |
| 11/20 | 3,480 | 3,500 | 3,480 | 3,500 | +0.57% | 6,000 | 1415億3279万 | -0.26% | 145.84 | 4.88 |
| 11/19 | 3,500 | 3,500 | 3,480 | 3,480 | -0.29% | 4,600 | 1407億2403万 | -0.85% | 145.01 | 4.85 |
| 11/18 | 3,510 | 3,510 | 3,460 | 3,490 | -0.29% | 8,900 | 1411億2841万 | -0.57% | 145.42 | 4.86 |
| 11/15 | 3,460 | 3,510 | 3,460 | 3,500 | +1.16% | 15,200 | 1415億3279万 | -0.17% | 145.84 | 4.88 |
| 11/14 | 3,410 | 3,480 | 3,400 | 3,460 | +1.76% | 9,300 | 1399億1527万 | -1.26% | 144.17 | 4.82 |
| 11/13 | 3,390 | 3,410 | 3,380 | 3,400 | +1.19% | 7,000 | 1374億8899万 | -3.05% | 141.67 | 4.74 |
| 11/12 | 3,310 | 3,360 | 3,310 | 3,360 | +1.82% | 9,100 | 1358億7148万 | -4.36% | 140.01 | 4.68 |
| 11/11 | 3,300 | 3,360 | 3,280 | 3,300 | -0.3% | 13,500 | 1334億4520万 | -6.2% | 137.51 | 4.6 |
| 11/08 | 3,440 | 3,440 | 3,310 | 3,310 | -5.16% | 25,200 | 1338億4958万 | -6.07% | 137.92 | 4.61 |
| 11/07 | 3,540 | 3,560 | 3,470 | 3,490 | -1.41% | 11,000 | 1411億2841万 | -1.08% | 145.42 | 4.86 |
| 11/06 | 3,520 | 3,550 | 3,520 | 3,540 | -0.28% | 6,700 | 1431億5030万 | +0.4% | 147.51 | 4.93 |
| 11/05 | 3,550 | 3,600 | 3,520 | 3,550 | 0% | 14,500 | 1435億5468万 | +0.74% | 147.92 | 4.95 |
| 11/01 | 3,570 | 3,610 | 3,540 | 3,550 | -0.28% | 17,800 | 1435億5468万 | +0.88% | 147.92 | 4.95 |
| 10/31 | 3,590 | 3,620 | 3,540 | 3,560 | +0.56% | 33,900 | 1439億5906万 | +1.28% | 148.34 | 4.96 |
| 10/30 | 3,640 | 3,640 | 3,520 | 3,540 | -2.75% | 145,900 | 1431億5030万 | +0.8% | 147.51 | 4.93 |
| 10/29 | 3,640 | 3,640 | 3,580 | 3,640 | +0.28% | 27,200 | 1471億9410万 | +3.7% | 151.67 | 5.07 |
| 10/28 | 3,620 | 3,630 | 3,610 | 3,630 | +0.83% | 16,500 | 1467億8972万 | +3.57% | 151.26 | 5.06 |
| 10/25 | 3,620 | 3,620 | 3,570 | 3,600 | -0.28% | 18,100 | 1455億7658万 | +2.92% | 150.01 | 5.02 |
| 10/24 | 3,590 | 3,620 | 3,570 | 3,610 | 0% | 22,100 | 1459億8096万 | +3.47% | 150.42 | 5.03 |
| 10/23 | 3,590 | 3,630 | 3,590 | 3,610 | +0.56% | 27,500 | 1459億8096万 | +3.74% | 150.42 | 5.03 |
| 10/22 | 3,550 | 3,590 | 3,540 | 3,590 | +1.41% | 19,500 | 1451億7220万 | +3.4% | 149.59 | 5 |
| 10/21 | 3,490 | 3,560 | 3,480 | 3,540 | +1.72% | 16,400 | 1431億5030万 | +2.25% | 147.51 | 4.93 |
| 10/18 | 3,510 | 3,540 | 3,480 | 3,480 | -0.57% | 21,400 | 1407億2403万 | +0.69% | 145.01 | 4.85 |
| 10/17 | 3,500 | 3,530 | 3,480 | 3,500 | 0% | 15,300 | 1415億3279万 | +1.33% | 145.84 | 4.88 |
| 10/16 | 3,500 | 3,530 | 3,480 | 3,500 | -0.28% | 13,500 | 1415億3279万 | +1.39% | 145.84 | 4.88 |
| 10/15 | 3,490 | 3,540 | 3,460 | 3,510 | +0.57% | 21,100 | 1419億3717万 | +1.77% | 146.26 | 4.89 |
| 10/11 | 3,470 | 3,530 | 3,450 | 3,490 | +2.65% | 32,200 | 1411億2841万 | +1.25% | 145.42 | 4.86 |
| 10/10 | 3,440 | 3,460 | 3,380 | 3,400 | -1.16% | 26,900 | 1374億8899万 | -1.45% | 141.67 | 4.74 |
| 10/09 | 3,530 | 3,530 | 3,430 | 3,440 | -2.55% | 35,900 | 1391億651万 | -0.49% | 143.34 | 4.79 |
| 10/08 | 3,580 | 3,590 | 3,530 | 3,530 | -0.84% | 22,800 | 1427億4593万 | +2.08% | 147.09 | 4.92 |
| 10/07 | 3,520 | 3,660 | 3,510 | 3,560 | +2.01% | 37,700 | 1439億5906万 | +3.04% | 148.34 | 4.96 |
| 10/04 | 3,470 | 3,500 | 3,450 | 3,490 | +1.16% | 9,500 | 1411億2841万 | +1.16% | 145.42 | 4.86 |
| 10/03 | 3,450 | 3,500 | 3,430 | 3,450 | +1.17% | 14,500 | 1395億1089万 | -0.32% | 143.76 | 4.81 |
| 10/02 | 3,460 | 3,460 | 3,410 | 3,410 | -0.87% | 19,700 | 1378億9337万 | -1.73% | 142.09 | 4.75 |
| 10/01 | 3,470 | 3,510 | 3,440 | 3,440 | -0.86% | 19,900 | 1391億651万 | -1.29% | 143.34 | 4.79 |
