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 5→1 |
| 2014 |
| 03/31 | 1,065 | 1,070 | 1,050 | 1,060 | -0.47% | 49,400 | 463億2200万 | 0% | 6.69 | 0.4 |
| 03/28 | 1,050 | 1,065 | 1,035 | 1,065 | +0.47% | 69,600 | 465億4050万 | +0.38% | 6.72 | 0.4 |
| 03/27 | 1,035 | 1,060 | 1,030 | 1,060 | +1.44% | 65,000 | 463億2200万 | -0.09% | 6.69 | 0.4 |
| 03/26 | 1,040 | 1,045 | 1,030 | 1,045 | +0.48% | 89,200 | 456億6650万 | -1.6% | 6.6 | 0.39 |
| 03/25 | 1,040 | 1,050 | 1,030 | 1,040 | +1.96% | 143,200 | 454億4800万 | -2.35% | 6.57 | 0.39 |
| 03/24 | 1,005 | 1,030 | 995 | 1,020 | +3.55% | 193,000 | 445億7400万 | -4.32% | 6.44 | 0.38 |
| 03/20 | 1,010 | 1,015 | 985 | 985 | -1.99% | 149,000 | 430億4450万 | -7.69% | 6.22 | 0.37 |
| 03/19 | 1,015 | 1,015 | 1,005 | 1,005 | +0.5% | 256,200 | 439億1850万 | -6.16% | 6.35 | 0.38 |
| 03/18 | 1,040 | 1,040 | 1,000 | 1,000 | -2.91% | 304,200 | 437億 | -6.98% | 6.31 | 0.38 |
| 03/17 | 1,040 | 1,045 | 1,030 | 1,030 | -1.44% | 52,400 | 450億1100万 | -4.45% | 6.5 | 0.39 |
| 03/14 | 1,060 | 1,070 | 1,040 | 1,045 | -3.24% | 130,200 | 456億6650万 | -3.24% | 6.6 | 0.39 |
| 03/13 | 1,070 | 1,085 | 1,065 | 1,080 | +0.93% | 28,400 | 471億9600万 | +0.09% | 6.82 | 0.41 |
| 03/12 | 1,070 | 1,080 | 1,060 | 1,070 | -1.83% | 36,200 | 467億5900万 | -0.74% | 6.76 | 0.4 |
| 03/11 | 1,080 | 1,090 | 1,075 | 1,090 | +0.93% | 23,000 | 476億3300万 | +1.21% | 6.88 | 0.41 |
| 03/10 | 1,095 | 1,095 | 1,080 | 1,080 | -0.92% | 17,000 | 471億9600万 | +0.28% | 6.82 | 0.41 |
| 03/07 | 1,085 | 1,090 | 1,080 | 1,090 | +0.93% | 31,200 | 476億3300万 | +1.02% | 6.88 | 0.41 |
| 03/06 | 1,070 | 1,080 | 1,055 | 1,080 | +0.93% | 37,800 | 471億9600万 | -0.09% | 6.82 | 0.41 |
| 03/05 | 1,075 | 1,090 | 1,065 | 1,070 | 0% | 39,000 | 467億5900万 | -1.2% | 6.76 | 0.4 |
| 03/04 | 1,060 | 1,075 | 1,060 | 1,070 | +0.94% | 81,400 | 467億5900万 | -1.47% | 6.76 | 0.4 |
| 03/03 | 1,065 | 1,065 | 1,050 | 1,060 | 0% | 31,000 | 463億2200万 | -2.57% | 6.69 | 0.4 |
| 02/28 | 1,085 | 1,090 | 1,055 | 1,060 | -2.3% | 36,400 | 463億2200万 | -2.93% | 6.69 | 0.4 |
| 02/27 | 1,085 | 1,095 | 1,080 | 1,085 | -0.91% | 16,600 | 474億1450万 | -1.18% | 6.85 | 0.41 |
| 02/26 | 1,090 | 1,100 | 1,085 | 1,095 | -1.35% | 27,200 | 478億5150万 | -0.73% | 6.91 | 0.41 |
| 02/25 | 1,105 | 1,115 | 1,100 | 1,110 | +0.91% | 35,600 | 485億700万 | +0.18% | 7.01 | 0.42 |
| 02/24 | 1,100 | 1,110 | 1,085 | 1,100 | 0% | 29,200 | 480億7000万 | -1.08% | 6.95 | 0.41 |
| 02/21 | 1,075 | 1,100 | 1,075 | 1,100 | +3.29% | 33,800 | 480億7000万 | -1.43% | 6.95 | 0.41 |
| 02/20 | 1,085 | 1,085 | 1,065 | 1,065 | -1.84% | 21,000 | 465億4050万 | -4.91% | 6.72 | 0.4 |
| 02/19 | 1,095 | 1,105 | 1,080 | 1,085 | -1.81% | 30,000 | 474億1450万 | -3.56% | 6.85 | 0.41 |
| 02/18 | 1,070 | 1,105 | 1,065 | 1,105 | +2.79% | 43,400 | 482億8850万 | -2.13% | 6.98 | 0.41 |
| 02/17 | 1,060 | 1,075 | 1,045 | 1,075 | +2.38% | 17,400 | 469億7750万 | -5.04% | 6.79 | 0.4 |
| 02/14 | 1,080 | 1,085 | 1,050 | 1,050 | -2.33% | 36,800 | 458億8500万 | -7.65% | 6.63 | 0.39 |
| 02/13 | 1,100 | 1,100 | 1,075 | 1,075 | -1.83% | 22,600 | 469億7750万 | -5.95% | 6.79 | 0.4 |
| 02/12 | 1,085 | 1,105 | 1,085 | 1,095 | +1.39% | 28,000 | 478億5150万 | -4.53% | 6.91 | 0.41 |
| 02/10 | 1,105 | 1,110 | 1,065 | 1,080 | +0.47% | 32,400 | 471億9600万 | -6.17% | 6.82 | 0.41 |
| 02/07 | 1,055 | 1,075 | 1,055 | 1,075 | +3.37% | 29,600 | 469億7750万 | -6.93% | 6.79 | 0.4 |
| 02/06 | 1,050 | 1,050 | 1,035 | 1,040 | 0% | 50,200 | 454億4800万 | -10.19% | 6.57 | 0.39 |
| 02/05 | 1,050 | 1,065 | 1,030 | 1,040 | 0% | 66,800 | 454億4800万 | -10.5% | 6.57 | 0.39 |
| 02/04 | 1,075 | 1,085 | 1,035 | 1,040 | -5.45% | 128,200 | 454億4800万 | -10.88% | 6.57 | 0.39 |
| 02/03 | 1,125 | 1,130 | 1,090 | 1,100 | -2.65% | 86,400 | 480億7000万 | -6.06% | 6.95 | 0.41 |
| 01/31 | 1,140 | 1,140 | 1,125 | 1,130 | 0% | 28,000 | 493億8100万 | -3.67% | 7.14 | 0.42 |
| 01/30 | 1,130 | 1,135 | 1,120 | 1,130 | -1.74% | 49,000 | 493億8100万 | -3.75% | 7.14 | 0.42 |
| 01/29 | 1,135 | 1,150 | 1,135 | 1,150 | +2.22% | 36,400 | 502億5500万 | -2.13% | 7.26 | 0.43 |
| 01/28 | 1,135 | 1,135 | 1,125 | 1,125 | -0.44% | 45,200 | 491億6250万 | -4.26% | 7.1 | 0.42 |
| 01/27 | 1,145 | 1,150 | 1,130 | 1,130 | -3% | 63,800 | 493億8100万 | -3.83% | 7.14 | 0.42 |
| 01/24 | 1,190 | 1,190 | 1,160 | 1,165 | -2.92% | 60,600 | 509億1050万 | -0.85% | 7.36 | 0.44 |
| 01/23 | 1,220 | 1,235 | 1,200 | 1,200 | -1.64% | 40,800 | 524億4000万 | +2.21% | 7.58 | 0.45 |
| 01/22 | 1,210 | 1,220 | 1,210 | 1,220 | +0.41% | 21,600 | 533億1400万 | +4.1% | 7.7 | 0.46 |
| 01/21 | 1,220 | 1,230 | 1,215 | 1,215 | -0.41% | 33,800 | 530億9550万 | +3.93% | 7.67 | 0.46 |
| 01/20 | 1,205 | 1,225 | 1,200 | 1,220 | +1.67% | 33,800 | 533億1400万 | +4.63% | 7.7 | 0.46 |
| 01/17 | 1,185 | 1,205 | 1,185 | 1,200 | +1.27% | 41,000 | 524億4000万 | +3.18% | 7.58 | 0.45 |
| 01/16 | 1,190 | 1,200 | 1,185 | 1,185 | -0.42% | 29,600 | 517億8450万 | +2.16% | 7.48 | 0.44 |
| 01/15 | 1,185 | 1,195 | 1,180 | 1,190 | +0.85% | 33,200 | 520億300万 | +2.76% | 7.51 | 0.45 |
| 01/14 | 1,190 | 1,190 | 1,180 | 1,180 | -1.67% | 33,600 | 515億6600万 | +1.99% | 7.45 | 0.44 |
| 01/10 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 43,000 | 524億4000万 | +3.9% | 7.58 | 0.45 |
| 01/09 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 21,000 | 520億300万 | +3.21% | 7.51 | 0.45 |
| 01/08 | 1,180 | 1,200 | 1,180 | 1,200 | +2.13% | 26,000 | 524億4000万 | +4.26% | 7.58 | 0.45 |
| 01/07 | 1,185 | 1,185 | 1,175 | 1,175 | -0.84% | 12,800 | 513億4750万 | +2.26% | 7.42 | 0.44 |
| 01/06 | 1,170 | 1,195 | 1,170 | 1,185 | +0.42% | 46,800 | 517億8450万 | +3.22% | 7.48 | 0.44 |
| 2013 |
| 12/30 | 1,160 | 1,185 | 1,160 | 1,180 | +1.72% | 54,400 | 515億6600万 | +2.97% | 7.45 | 0.44 |
| 12/27 | 1,160 | 1,160 | 1,150 | 1,160 | +0.87% | 30,600 | 506億9200万 | +1.31% | 7.33 | 0.44 |
| 12/26 | 1,155 | 1,160 | 1,150 | 1,150 | -0.43% | 27,400 | 502億5500万 | +0.52% | 7.26 | 0.43 |
| 12/25 | 1,150 | 1,155 | 1,140 | 1,155 | +0.43% | 31,800 | 504億7350万 | +0.96% | 7.29 | 0.43 |
| 12/24 | 1,145 | 1,150 | 1,135 | 1,150 | +0.44% | 37,600 | 502億5500万 | +0.61% | 7.26 | 0.43 |
| 12/20 | 1,150 | 1,155 | 1,135 | 1,145 | -0.87% | 39,200 | 500億3650万 | +0.17% | 7.23 | 0.43 |
| 12/19 | 1,150 | 1,155 | 1,140 | 1,155 | +0.43% | 35,200 | 504億7350万 | +0.96% | 7.29 | 0.43 |
| 12/18 | 1,135 | 1,155 | 1,135 | 1,150 | +0.88% | 26,600 | 502億5500万 | +0.61% | 7.26 | 0.43 |
| 12/17 | 1,125 | 1,145 | 1,125 | 1,140 | +0.88% | 25,000 | 498億1800万 | -0.18% | 7.2 | 0.43 |
| 12/16 | 1,135 | 1,140 | 1,130 | 1,130 | -0.44% | 14,800 | 493億8100万 | -1.05% | 7.14 | 0.42 |
| 12/13 | 1,125 | 1,140 | 1,125 | 1,135 | -0.44% | 92,000 | 495億9950万 | -0.61% | 7.17 | 0.43 |
| 12/12 | 1,150 | 1,150 | 1,135 | 1,140 | -0.44% | 35,000 | 498億1800万 | -0.09% | 7.2 | 0.43 |
| 12/11 | 1,145 | 1,150 | 1,145 | 1,145 | -0.87% | 14,000 | 500億3650万 | +0.44% | 7.23 | 0.43 |
| 12/10 | 1,145 | 1,155 | 1,140 | 1,155 | +1.32% | 33,400 | 504億7350万 | +1.4% | 7.29 | 0.43 |
| 12/09 | 1,140 | 1,145 | 1,135 | 1,140 | +0.44% | 11,800 | 498億1800万 | +0.18% | 7.2 | 0.43 |
| 12/06 | 1,130 | 1,140 | 1,130 | 1,135 | +0.44% | 24,200 | 495億9950万 | -0.18% | 7.17 | 0.43 |
| 12/05 | 1,140 | 1,140 | 1,130 | 1,130 | -1.31% | 53,000 | 493億8100万 | -0.62% | 7.14 | 0.42 |
| 12/04 | 1,145 | 1,155 | 1,145 | 1,145 | -0.43% | 36,000 | 500億3650万 | +0.62% | 7.23 | 0.43 |
| 12/03 | 1,150 | 1,160 | 1,145 | 1,150 | +0.44% | 30,400 | 502億5500万 | +1.14% | 7.26 | 0.43 |
| 12/02 | 1,145 | 1,145 | 1,140 | 1,145 | +0.44% | 12,400 | 500億3650万 | +0.7% | 7.23 | 0.43 |
| 11/29 | 1,140 | 1,145 | 1,135 | 1,140 | -0.44% | 23,000 | 498億1800万 | +0.26% | 7.2 | 0.43 |
| 11/28 | 1,145 | 1,150 | 1,140 | 1,145 | 0% | 13,000 | 500億3650万 | +0.62% | 7.23 | 0.43 |
| 11/27 | 1,150 | 1,150 | 1,140 | 1,145 | -0.43% | 13,000 | 500億3650万 | +0.62% | 7.23 | 0.43 |
| 11/26 | 1,140 | 1,155 | 1,140 | 1,150 | +0.44% | 19,600 | 502億5500万 | +0.88% | 7.26 | 0.43 |
| 11/25 | 1,140 | 1,150 | 1,135 | 1,145 | +0.44% | 19,800 | 500億3650万 | +0.44% | 7.23 | 0.43 |
| 11/22 | 1,140 | 1,150 | 1,135 | 1,140 | 0% | 24,000 | 498億1800万 | -0.09% | 7.2 | 0.43 |
| 11/21 | 1,145 | 1,160 | 1,130 | 1,140 | 0% | 52,400 | 498億1800万 | -0.18% | 7.2 | 0.43 |
| 11/20 | 1,145 | 1,145 | 1,135 | 1,140 | -0.44% | 39,600 | 498億1800万 | -0.09% | 7.2 | 0.43 |
| 11/19 | 1,145 | 1,155 | 1,140 | 1,145 | 0% | 20,800 | 500億3650万 | +0.35% | 7.23 | 0.43 |
| 11/18 | 1,160 | 1,160 | 1,140 | 1,145 | -1.29% | 47,200 | 500億3650万 | +0.35% | 7.23 | 0.43 |
| 11/15 | 1,145 | 1,165 | 1,140 | 1,160 | +1.75% | 69,800 | 506億9200万 | +1.75% | 7.33 | 0.44 |
| 11/14 | 1,135 | 1,145 | 1,130 | 1,140 | +0.44% | 56,400 | 498億1800万 | +0.09% | 7.2 | 0.43 |
| 11/13 | 1,135 | 1,140 | 1,120 | 1,135 | 0% | 40,200 | 495億9950万 | -0.35% | 7.17 | 0.43 |
| 11/12 | 1,115 | 1,135 | 1,110 | 1,135 | +1.79% | 62,800 | 495億9950万 | -0.26% | 7.17 | 0.43 |
| 11/11 | 1,120 | 1,125 | 1,105 | 1,115 | +0.45% | 39,400 | 487億2550万 | -2.02% | 7.04 | 0.42 |
| 11/08 | 1,115 | 1,120 | 1,110 | 1,110 | -0.89% | 18,400 | 485億700万 | -2.46% | 7.01 | 0.42 |
| 11/07 | 1,125 | 1,130 | 1,115 | 1,120 | -0.44% | 16,200 | 489億4400万 | -1.58% | 7.07 | 0.42 |
| 11/06 | 1,120 | 1,125 | 1,115 | 1,125 | +0.45% | 21,600 | 491億6250万 | -1.23% | 7.1 | 0.42 |
| 11/05 | 1,125 | 1,125 | 1,115 | 1,120 | 0% | 33,600 | 489億4400万 | -1.67% | 7.07 | 0.42 |
| 11/01 | 1,140 | 1,140 | 1,115 | 1,120 | -1.32% | 30,000 | 489億4400万 | -1.67% | 7.07 | 0.42 |
| 10/31 | 1,140 | 1,150 | 1,130 | 1,135 | -1.3% | 35,800 | 495億9950万 | -0.44% | 7.17 | 0.43 |
| 10/30 | 1,150 | 1,150 | 1,135 | 1,150 | +1.77% | 37,800 | 502億5500万 | +0.79% | 7.26 | 0.43 |
