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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 721 | 723 | 699 | 722 | +2.59% | 2,480,800 | 3080億3852万 | -0.65% | 9.25 | 1.21 |
| 03/28 | 682 | 705 | 681 | 704 | +2.44% | 883,200 | 3002億5492万 | -3.16% | 9.01 | 1.18 |
| 03/27 | 682 | 690 | 669 | 687 | -0.94% | 1,501,600 | 2931億1108万 | -5.6% | 8.8 | 1.15 |
| 03/26 | 709 | 718 | 686 | 694 | -1.63% | 2,136,000 | 2958億8332万 | -4.97% | 8.88 | 1.16 |
| 03/25 | 733 | 733 | 705 | 705 | -2.12% | 1,527,600 | 3007億8805万 | -3.65% | 9.03 | 1.18 |
| 03/24 | 701 | 728 | 695 | 721 | +2.49% | 1,546,400 | 3072億9215万 | -1.57% | 9.23 | 1.21 |
| 03/20 | 721 | 728 | 701 | 703 | -2.46% | 1,064,800 | 2998億2843万 | -3.96% | 9 | 1.18 |
| 03/19 | 731 | 734 | 714 | 721 | -1.03% | 648,800 | 3073億9877万 | -1.67% | 9.23 | 1.21 |
| 03/18 | 733 | 735 | 723 | 728 | +1.85% | 494,000 | 3105億9751万 | -0.78% | 9.33 | 1.22 |
| 03/17 | 732 | 735 | 699 | 715 | -2.36% | 1,931,200 | 3049億4641万 | -2.59% | 9.16 | 1.2 |
| 03/14 | 729 | 739 | 723 | 732 | -1.55% | 1,584,000 | 3123億351万 | -0.24% | 9.38 | 1.23 |
| 03/13 | 746 | 756 | 738 | 744 | +0.75% | 751,600 | 3172億824万 | +1.61% | 9.52 | 1.25 |
| 03/12 | 741 | 745 | 738 | 738 | -1.27% | 1,179,200 | 3148億6250万 | +0.99% | 9.45 | 1.24 |
| 03/11 | 756 | 763 | 743 | 748 | -0.3% | 668,400 | 3189億1423万 | +2.57% | 9.58 | 1.25 |
| 03/10 | 749 | 758 | 743 | 750 | +0.74% | 760,800 | 3198億7386万 | +3.02% | 9.6 | 1.26 |
| 03/07 | 751 | 761 | 734 | 745 | -0.07% | 673,600 | 3175億2811万 | +2.27% | 9.53 | 1.25 |
| 03/06 | 726 | 747 | 724 | 745 | +2.65% | 825,200 | 3177億4136万 | +2.19% | 9.54 | 1.25 |
| 03/05 | 733 | 737 | 724 | 726 | +1.04% | 375,200 | 3095億3127万 | -0.72% | 9.29 | 1.22 |
| 03/04 | 710 | 725 | 709 | 718 | -0.14% | 584,000 | 3063億3253万 | -1.88% | 9.2 | 1.2 |
| 03/03 | 720 | 723 | 704 | 719 | -1.17% | 572,400 | 3067億5903万 | -2.01% | 9.21 | 1.21 |
| 02/28 | 740 | 744 | 718 | 728 | -1.46% | 756,400 | 3103億8426万 | -1.26% | 9.32 | 1.22 |
| 02/27 | 750 | 755 | 737 | 739 | -1.53% | 731,600 | 3149億6912万 | -0.2% | 9.46 | 1.24 |
| 02/26 | 753 | 768 | 744 | 750 | -0.5% | 974,000 | 3198億7386万 | +0.81% | 9.6 | 1.26 |
| 02/25 | 744 | 758 | 738 | 754 | +3.11% | 786,800 | 3214億7322万 | +1.04% | 9.65 | 1.26 |
| 02/24 | 742 | 756 | 723 | 731 | -1.18% | 621,600 | 3117億7038万 | -2.4% | 9.36 | 1.23 |
| 02/21 | 746 | 746 | 728 | 740 | +1.82% | 859,200 | 3155億225万 | -1.63% | 9.47 | 1.24 |
| 02/20 | 739 | 754 | 724 | 727 | -0.38% | 1,191,200 | 3098億5114万 | -3.65% | 9.3 | 1.22 |
| 02/19 | 739 | 739 | 722 | 729 | -1.32% | 565,600 | 3110億2401万 | -3.79% | 9.34 | 1.22 |
| 02/18 | 726 | 742 | 706 | 739 | +3.03% | 599,200 | 3151億8237万 | -2.89% | 9.46 | 1.24 |
| 02/17 | 711 | 722 | 704 | 717 | +1.34% | 509,200 | 3059億603万 | -6.36% | 9.18 | 1.2 |
| 02/14 | 735 | 741 | 702 | 708 | -3.48% | 616,000 | 3018億5429万 | -8.2% | 9.06 | 1.19 |
| 02/13 | 744 | 749 | 730 | 733 | -0.95% | 575,200 | 3127億3001万 | -5.63% | 9.39 | 1.23 |
| 02/12 | 760 | 775 | 736 | 740 | +0.71% | 1,047,200 | 3157億1549万 | -5.22% | 9.48 | 1.24 |
| 02/10 | 733 | 735 | 717 | 735 | +3.34% | 970,000 | 3134億7638万 | -6.37% | 9.41 | 1.23 |
| 02/07 | 707 | 713 | 692 | 711 | +3.23% | 1,418,800 | 3033億4704万 | -10.08% | 9.11 | 1.19 |
| 02/06 | 709 | 713 | 688 | 689 | -2.89% | 1,338,400 | 2938億5745万 | -13.44% | 8.82 | 1.16 |
| 02/05 | 704 | 713 | 691 | 710 | +3.65% | 818,400 | 3026億67万 | -11.53% | 9.09 | 1.19 |
| 02/04 | 687 | 716 | 685 | 685 | -5.36% | 969,200 | 2919億3820万 | -15.07% | 8.77 | 1.15 |
| 02/03 | 754 | 761 | 721 | 723 | -4.21% | 732,000 | 3084億6502万 | -10.93% | 9.26 | 1.21 |
| 01/31 | 771 | 775 | 741 | 755 | -1.31% | 1,371,600 | 3220億635万 | -7.48% | 9.67 | 1.27 |
| 01/30 | 766 | 775 | 763 | 765 | -4.08% | 693,600 | 3262億7133万 | -6.59% | 9.8 | 1.28 |
| 01/29 | 769 | 801 | 769 | 798 | +4.59% | 628,800 | 3401億3253万 | -2.86% | 10.21 | 1.34 |
| 01/28 | 776 | 786 | 761 | 763 | -0.33% | 671,200 | 3252億509万 | -7.24% | 9.76 | 1.28 |
| 01/27 | 764 | 779 | 763 | 765 | -2.86% | 552,400 | 3262億7133万 | -7.16% | 9.8 | 1.28 |
| 01/24 | 800 | 810 | 783 | 788 | -3.37% | 974,400 | 3358億6755万 | -4.78% | 10.08 | 1.32 |
| 01/23 | 831 | 834 | 815 | 815 | -0.91% | 596,000 | 3475億9626万 | -1.69% | 10.44 | 1.37 |
| 01/22 | 818 | 825 | 814 | 823 | +0.61% | 406,800 | 3507億9499万 | -1.02% | 10.53 | 1.38 |
| 01/21 | 815 | 824 | 813 | 818 | +0.62% | 492,800 | 3486億6250万 | -1.86% | 10.47 | 1.37 |
| 01/20 | 809 | 819 | 808 | 813 | +0.62% | 360,000 | 3465億3001万 | -2.69% | 10.4 | 1.36 |
| 01/17 | 806 | 813 | 799 | 808 | +0.78% | 320,800 | 3443億9752万 | -3.52% | 10.34 | 1.35 |
| 01/16 | 820 | 820 | 798 | 801 | -2.29% | 482,800 | 3417億3190万 | -4.5% | 10.26 | 1.34 |
| 01/15 | 825 | 825 | 810 | 820 | +1.55% | 779,600 | 3497億2875万 | -2.5% | 10.5 | 1.37 |
| 01/14 | 826 | 829 | 806 | 808 | -5.28% | 1,198,400 | 3443億9752万 | -4.21% | 10.34 | 1.35 |
| 01/10 | 838 | 854 | 836 | 853 | +1.34% | 561,200 | 3635億8995万 | +0.65% | 10.92 | 1.43 |
| 01/09 | 860 | 860 | 836 | 841 | -2.04% | 584,400 | 3587億9184万 | -0.8% | 10.77 | 1.41 |
| 01/08 | 855 | 859 | 845 | 859 | +2.38% | 524,000 | 3662億5556万 | +1.15% | 11 | 1.44 |
| 01/07 | 854 | 854 | 833 | 839 | -1.76% | 798,000 | 3577億2560万 | -1.21% | 10.74 | 1.41 |
| 01/06 | 868 | 868 | 851 | 854 | -1.59% | 777,600 | 3641億2307万 | +0.32% | 10.93 | 1.43 |
| 2013 |
| 12/30 | 860 | 871 | 854 | 868 | +2.06% | 447,200 | 3699億8743万 | +1.7% | 11.13 | 1.46 |
| 12/27 | 849 | 850 | 835 | 850 | +1.19% | 424,800 | 3625億2370万 | -0.35% | 10.91 | 1.43 |
| 12/26 | 816 | 843 | 813 | 840 | +3.38% | 551,600 | 3582億5872万 | -1.64% | 10.78 | 1.41 |
| 12/25 | 806 | 815 | 805 | 813 | -0.61% | 870,800 | 3465億3001万 | -4.97% | 10.43 | 1.37 |
| 12/24 | 825 | 828 | 815 | 818 | -1.21% | 1,162,000 | 3486億6250万 | -4.72% | 10.49 | 1.37 |
| 12/20 | 821 | 831 | 820 | 828 | -0.45% | 889,600 | 3529億2749万 | -4% | 10.62 | 1.39 |
| 12/19 | 835 | 836 | 825 | 831 | +0.45% | 1,090,000 | 3545億2686万 | -3.79% | 10.67 | 1.4 |
| 12/18 | 824 | 833 | 821 | 828 | +0.61% | 975,600 | 3529億2749万 | -4.45% | 10.62 | 1.39 |
| 12/17 | 816 | 826 | 816 | 823 | +2.02% | 615,200 | 3507億9499万 | -5.02% | 10.56 | 1.38 |
| 12/16 | 823 | 830 | 805 | 806 | -3.15% | 1,047,200 | 3438億6439万 | -7.11% | 10.35 | 1.35 |
| 12/13 | 841 | 846 | 829 | 833 | -1.33% | 1,417,200 | 3550億5998万 | -4.2% | 10.68 | 1.4 |
| 12/12 | 855 | 855 | 841 | 844 | -2.17% | 758,800 | 3598億5809万 | -3.02% | 10.83 | 1.42 |
| 12/11 | 873 | 873 | 851 | 863 | -1.29% | 503,600 | 3678億5493万 | -0.75% | 11.07 | 1.45 |
| 12/10 | 875 | 878 | 868 | 874 | -0.29% | 454,400 | 3726億5304万 | +0.66% | 11.21 | 1.47 |
| 12/09 | 863 | 878 | 861 | 876 | +3.09% | 869,200 | 3737億1929万 | +1.42% | 11.24 | 1.47 |
| 12/06 | 853 | 856 | 845 | 850 | -0.87% | 694,400 | 3625億2370万 | -1.05% | 10.91 | 1.43 |
| 12/05 | 854 | 874 | 854 | 858 | +0.44% | 754,000 | 3657億2244万 | +0.18% | 11 | 1.44 |
| 12/04 | 864 | 865 | 854 | 854 | -2.43% | 819,600 | 3641億2307万 | -0.03% | 10.96 | 1.43 |
| 12/03 | 891 | 891 | 875 | 875 | -1.96% | 776,400 | 3731億8617万 | +2.82% | 11.23 | 1.47 |
| 12/02 | 881 | 896 | 875 | 893 | +1.28% | 963,600 | 3806億4989万 | +5.37% | 11.45 | 1.5 |
| 11/29 | 876 | 885 | 868 | 881 | +0.43% | 529,200 | 3758億5178万 | +4.54% | 11.31 | 1.48 |
| 11/28 | 874 | 883 | 866 | 878 | +1.74% | 690,800 | 3742億5241万 | +4.59% | 11.26 | 1.47 |
| 11/27 | 874 | 879 | 859 | 863 | -2.68% | 788,000 | 3678億5493万 | +3.29% | 11.07 | 1.45 |
| 11/26 | 875 | 888 | 870 | 886 | 0% | 939,600 | 3779億8427万 | +6.52% | 11.37 | 1.49 |
| 11/25 | 883 | 888 | 878 | 886 | +0.57% | 644,400 | 3779億8427万 | +7.04% | 11.37 | 1.49 |
| 11/22 | 885 | 896 | 873 | 881 | +0.86% | 888,000 | 3758億5178万 | +6.95% | 11.31 | 1.48 |
| 11/21 | 873 | 879 | 864 | 874 | +0.29% | 668,400 | 3726億5304万 | +6.55% | 11.21 | 1.47 |
| 11/20 | 888 | 890 | 865 | 871 | -1.97% | 781,600 | 3715億8680万 | +6.77% | 11.18 | 1.46 |
| 11/19 | 894 | 899 | 880 | 889 | -1.25% | 524,000 | 3790億5052万 | +9.45% | 11.41 | 1.49 |
| 11/18 | 908 | 915 | 894 | 900 | +0.7% | 810,000 | 3838億4863万 | +11.39% | 11.55 | 1.51 |
| 11/15 | 878 | 901 | 876 | 894 | +3.17% | 974,800 | 3811億8301万 | +11.3% | 11.47 | 1.5 |
| 11/14 | 850 | 876 | 848 | 866 | +2.82% | 1,020,400 | 3694億5430万 | +8.42% | 11.12 | 1.46 |
| 11/13 | 846 | 854 | 835 | 843 | -1.17% | 503,600 | 3593億2496万 | +5.97% | 10.81 | 1.42 |
| 11/12 | 848 | 856 | 840 | 853 | -0.29% | 757,200 | 3635億8995万 | +7.91% | 10.94 | 1.43 |
| 11/11 | 849 | 859 | 849 | 855 | +2.09% | 891,200 | 3646億5620万 | +8.78% | 10.97 | 1.44 |
| 11/08 | 819 | 841 | 815 | 838 | +0.3% | 966,800 | 3571億9247万 | +7.1% | 10.75 | 1.41 |
| 11/07 | 823 | 845 | 821 | 835 | +2.14% | 1,757,200 | 3561億2623万 | +7.05% | 10.72 | 1.4 |
| 11/06 | 800 | 831 | 793 | 818 | +4.31% | 1,636,000 | 3486億6250万 | +5.21% | 10.49 | 1.37 |
| 11/05 | 761 | 786 | 758 | 784 | +3.13% | 710,000 | 3342億6818万 | +1.13% | 10.06 | 1.32 |
| 11/01 | 783 | 783 | 756 | 760 | -1.94% | 400,800 | 3241億3884万 | -1.94% | 9.75 | 1.28 |
| 10/31 | 800 | 800 | 773 | 775 | -3.13% | 551,200 | 3305億3632万 | -0.26% | 9.95 | 1.3 |
| 10/30 | 778 | 803 | 776 | 800 | +3.06% | 1,142,000 | 3411億9878万 | +2.96% | 10.27 | 1.34 |
