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 |
|---|
| 2014 |
| 03/31 | 670 | 707 | 662 | 700 | +7.69% | 225,100 | 101億6621万 | -3.85% | 6.76 | 1.25 |
| 03/28 | 611 | 651 | 605 | 650 | +5.01% | 78,800 | 94億4005万 | -11.2% | 6.28 | 1.16 |
| 03/27 | 638 | 638 | 600 | 619 | -7.2% | 214,100 | 89億8983万 | -16.12% | 5.98 | 1.11 |
| 03/26 | 677 | 682 | 662 | 667 | -0.74% | 100,200 | 96億8694万 | -10.71% | 6.45 | 1.19 |
| 03/25 | 650 | 687 | 636 | 672 | +3.07% | 110,300 | 97億5956万 | -11.11% | 6.49 | 1.2 |
| 03/24 | 630 | 661 | 625 | 652 | +3% | 105,800 | 86億6194万 | -14.66% | 5.67 | 1.05 |
| 03/20 | 652 | 667 | 625 | 633 | -3.8% | 136,400 | 84億952万 | -17.79% | 5.51 | 1.02 |
| 03/19 | 677 | 679 | 650 | 658 | -2.81% | 74,900 | 87億4165万 | -15.32% | 5.72 | 1.06 |
| 03/18 | 667 | 690 | 660 | 677 | +2.27% | 63,700 | 89億9407万 | -13.76% | 5.89 | 1.09 |
| 03/17 | 660 | 701 | 660 | 662 | -1.19% | 94,000 | 87億9479万 | -16.41% | 5.76 | 1.07 |
| 03/14 | 700 | 711 | 660 | 670 | -6.69% | 201,200 | 89億107万 | -16.25% | 5.83 | 1.08 |
| 03/13 | 745 | 747 | 709 | 718 | -3.62% | 138,100 | 95億3876万 | -10.92% | 6.25 | 1.16 |
| 03/12 | 758 | 760 | 736 | 745 | -2.49% | 115,100 | 98億9746万 | -7.91% | 6.48 | 1.2 |
| 03/11 | 763 | 768 | 760 | 764 | -0.39% | 50,000 | 101億4988万 | -5.68% | 6.65 | 1.23 |
| 03/10 | 770 | 775 | 763 | 767 | -0.9% | 88,600 | 101億8974万 | -5.77% | 6.67 | 1.23 |
| 03/10 | 株式分割 1→2 |
| 03/07 | 795 | 796 | 763 | 774 | -0.26% | 122,800 | 102億8273万 | -5.72% | 6.73 | 1.25 |
| 03/06 | 766 | 779 | 766 | 776 | -0.45% | 81,200 | 103億930万 | -6.28% | 6.75 | 1.25 |
| 03/05 | 785 | 800 | 768 | 780 | +1.56% | 101,200 | 103億5580万 | -6.87% | 6.78 | 1.25 |
| 03/04 | 754 | 775 | 754 | 768 | -0.84% | 156,400 | 101億9638万 | -9.17% | 6.68 | 1.24 |
| 03/03 | 794 | 795 | 743 | 774 | -2.4% | 144,000 | 102億8273万 | -9.37% | 6.73 | 1.25 |
| 02/28 | 800 | 810 | 788 | 793 | -1.92% | 134,400 | 105億3515万 | -8.32% | 6.9 | 1.28 |
| 02/27 | 815 | 825 | 809 | 809 | -1.22% | 76,000 | 107億4107万 | -7.81% | 7.03 | 1.3 |
| 02/26 | 825 | 837 | 818 | 819 | -0.79% | 91,800 | 108億7392万 | -7.93% | 7.12 | 1.32 |
| 02/25 | 826 | 836 | 818 | 825 | +0.55% | 94,800 | 109億6028万 | -8.44% | 7.18 | 1.33 |
| 02/24 | 815 | 849 | 814 | 821 | +1.61% | 119,400 | 109億50万 | -9.84% | 7.14 | 1.32 |
| 02/21 | 815 | 824 | 801 | 808 | +1.32% | 124,000 | 103億1820万 | -12.42% | 6.74 | 1.25 |
| 02/20 | 850 | 853 | 797 | 797 | -7.22% | 205,600 | 101億8403万 | -14.76% | 6.66 | 1.23 |
| 02/19 | 873 | 885 | 852 | 859 | -1.66% | 188,400 | 109億7627万 | -9.48% | 7.17 | 1.33 |
| 02/18 | 860 | 890 | 842 | 874 | -0.17% | 285,400 | 111億6155万 | -8.82% | 7.29 | 1.35 |
| 02/17 | 899 | 932 | 835 | 875 | +9.51% | 735,800 | 111億8071万 | -9.42% | 7.31 | 1.35 |
| 02/14 | 811 | 840 | 785 | 799 | -2.68% | 199,800 | 102億959万 | -18.05% | 6.67 | 1.23 |
| 02/13 | 847 | 854 | 821 | 821 | -3.13% | 115,800 | 104億9070万 | -16.9% | 6.86 | 1.27 |
| 02/12 | 875 | 884 | 846 | 848 | -2.47% | 278,800 | 108億2932万 | -15.08% | 7.08 | 1.31 |
| 02/10 | 872 | 875 | 850 | 869 | +0.81% | 299,000 | 111億405万 | -13.7% | 7.26 | 1.34 |
| 02/07 | 858 | 872 | 850 | 862 | +5.12% | 215,400 | 110億1460万 | -14.48% | 7.2 | 1.33 |
| 02/06 | 755 | 840 | 755 | 820 | +6.22% | 242,000 | 104億7793万 | -18.41% | 6.85 | 1.27 |
| 02/05 | 830 | 830 | 737 | 772 | +0.32% | 407,600 | 98億6458万 | -23.11% | 6.45 | 1.19 |
| 02/04 | 703 | 794 | 690 | 770 | -11.35% | 654,200 | 98億3264万 | -23.36% | 6.43 | 1.19 |
| 02/03 | 915 | 920 | 851 | 868 | -9.11% | 242,400 | 110億9127万 | -13.29% | 7.25 | 1.34 |
| 01/31 | 975 | 992 | 917 | 955 | +1.87% | 291,800 | 122億295万 | -4.02% | 7.98 | 1.48 |
| 01/30 | 970 | 983 | 935 | 938 | -7.64% | 284,000 | 119億7934万 | -5.02% | 7.83 | 1.45 |
| 01/29 | 998 | 1,020 | 978 | 1,015 | +3.31% | 166,800 | 129億6963万 | +3.47% | 8.48 | 1.57 |
| 01/28 | 988 | 1,037 | 965 | 983 | -0.51% | 234,400 | 125億5434万 | +0.98% | 8.21 | 1.52 |
| 01/27 | 966 | 1,000 | 965 | 988 | -5.09% | 342,200 | 126億1823万 | +2.01% | 8.25 | 1.53 |
| 01/24 | 1,038 | 1,060 | 1,033 | 1,041 | -4.01% | 289,000 | 132億9547万 | +8.5% | 8.69 | 1.61 |
| 01/23 | 1,105 | 1,123 | 1,068 | 1,084 | -3.47% | 308,600 | 138億5131万 | +14.83% | 9.05 | 1.67 |
| 01/22 | 1,100 | 1,145 | 1,077 | 1,123 | +0.99% | 338,400 | 143億4965万 | +21.14% | 9.38 | 1.74 |
| 01/21 | 1,050 | 1,133 | 1,027 | 1,112 | +4.66% | 411,000 | 141億3737万 | +22.47% | 9.24 | 1.71 |
| 01/20 | 1,101 | 1,108 | 1,058 | 1,063 | -4.49% | 299,400 | 135億805万 | +19.11% | 8.83 | 1.63 |
| 01/17 | 1,085 | 1,134 | 1,084 | 1,113 | -1.11% | 250,000 | 141億4372万 | +27.58% | 9.24 | 1.71 |
| 01/16 | 1,163 | 1,239 | 1,125 | 1,125 | -2.17% | 893,000 | 143億264万 | +32.35% | 9.35 | 1.73 |
| 01/15 | 1,155 | 1,195 | 1,130 | 1,150 | +5.84% | 558,800 | 146億2048万 | +38.89% | 9.55 | 1.77 |
| 01/14 | 1,006 | 1,170 | 1,006 | 1,087 | +0.65% | 753,400 | 138億1317万 | +34.8% | 9.03 | 1.67 |
| 01/10 | 1,040 | 1,080 | 977 | 1,080 | -0.46% | 732,200 | 137億2418万 | +37.34% | 8.97 | 1.66 |
| 01/09 | 1,065 | 1,140 | 1,046 | 1,085 | -4.87% | 672,800 | 135億7083万 | +41.58% | 8.86 | 1.64 |
| 01/08 | 1,200 | 1,250 | 1,135 | 1,140 | +6.54% | 1,036,000 | 142億6533万 | +52.82% | 9.31 | 1.72 |
| 01/07 | 1,028 | 1,125 | 1,005 | 1,070 | -0.74% | 1,622,000 | 133億8939万 | +47.79% | 8.74 | 1.62 |
| 01/06 | 965 | 1,078 | 925 | 1,078 | +22.78% | 1,572,600 | 134億8949万 | +53.13% | 8.81 | 1.63 |
| 2013 |
| 12/30 | 808 | 889 | 801 | 878 | +10.51% | 573,800 | 110億4344万 | +28.36% | 7.21 | 1.33 |
| 12/27 | 805 | 820 | 778 | 795 | +0.63% | 279,000 | 99億9318万 | +18.23% | 6.53 | 1.21 |
| 12/26 | 786 | 799 | 758 | 790 | +1.87% | 465,400 | 99億3029万 | +18.9% | 6.49 | 1.2 |
| 12/25 | 707 | 813 | 706 | 775 | +10.64% | 908,800 | 97億4791万 | +18.14% | 6.37 | 1.18 |
| 12/24 | 723 | 723 | 690 | 701 | -3.04% | 425,000 | 88億1085万 | +7.94% | 5.75 | 1.06 |
| 12/20 | 735 | 750 | 695 | 723 | -4.3% | 426,400 | 90億8756万 | +12.02% | 5.93 | 1.1 |
| 12/19 | 786 | 839 | 736 | 755 | -3.88% | 453,600 | 94億9635万 | +18.34% | 6.2 | 1.15 |
| 12/18 | 752 | 820 | 739 | 786 | -3.2% | 654,800 | 98億7997万 | +24.68% | 6.45 | 1.19 |
| 12/17 | 910 | 945 | 785 | 812 | -4.53% | 1,270,200 | 102億700万 | +30.89% | 6.67 | 1.23 |
| 12/16 | 770 | 870 | 735 | 850 | +12.88% | 1,064,800 | 106億9125万 | +39.57% | 6.98 | 1.29 |
| 12/13 | 700 | 790 | 693 | 753 | +11.56% | 979,600 | 94億7119万 | +26.34% | 6.19 | 1.14 |
| 12/12 | 649 | 685 | 638 | 675 | +3.05% | 193,400 | 84億9011万 | +15.19% | 5.54 | 1.03 |
| 12/11 | 651 | 691 | 639 | 655 | -0.46% | 241,800 | 82億3855万 | +12.93% | 5.38 | 1 |
| 12/10 | 713 | 720 | 625 | 658 | -5.66% | 668,400 | 82億7629万 | +14.43% | 5.4 | 1 |
| 12/09 | 615 | 725 | 600 | 698 | +21.41% | 1,094,600 | 87億7312万 | +22.58% | 5.73 | 1.06 |
| 12/06 | 565 | 575 | 565 | 575 | +0.26% | 35,400 | 72億2603万 | +2.41% | 4.72 | 0.87 |
| 12/05 | 574 | 576 | 566 | 573 | -0.43% | 45,600 | 72億716万 | +2.5% | 4.71 | 0.87 |
| 12/04 | 575 | 576 | 561 | 576 | -1.03% | 59,400 | 72億3861万 | +3.32% | 4.73 | 0.87 |
| 12/03 | 588 | 591 | 577 | 582 | -1.44% | 56,600 | 73億1407万 | +4.77% | 4.78 | 0.88 |
| 12/02 | 589 | 595 | 585 | 590 | +0.17% | 60,600 | 74億2099万 | +6.69% | 4.85 | 0.9 |
| 11/29 | 585 | 590 | 580 | 589 | -0.08% | 54,400 | 74億841万 | +7.09% | 4.84 | 0.9 |
| 11/28 | 574 | 590 | 572 | 590 | +3.88% | 84,000 | 74億1470万 | +7.77% | 4.84 | 0.9 |
| 11/27 | 566 | 575 | 553 | 568 | -1.3% | 49,200 | 71億3798万 | +4.13% | 4.66 | 0.86 |
| 11/26 | 558 | 578 | 558 | 575 | +0.35% | 53,600 | 72億3232万 | +5.89% | 4.72 | 0.87 |
| 11/25 | 590 | 596 | 570 | 573 | -3.86% | 109,000 | 72億716万 | +5.72% | 4.71 | 0.87 |
| 11/22 | 598 | 603 | 585 | 596 | +0.17% | 112,800 | 74億9645万 | +10.58% | 4.9 | 0.91 |
| 11/21 | 603 | 605 | 590 | 595 | +1.28% | 124,000 | 74億8388万 | +11.01% | 4.89 | 0.9 |
| 11/20 | 603 | 603 | 585 | 588 | -2.57% | 137,800 | 73億8954万 | +10.23% | 4.83 | 0.89 |
| 11/19 | 580 | 604 | 566 | 603 | +3.43% | 274,800 | 75億8450万 | +13.99% | 4.95 | 0.92 |
| 11/18 | 590 | 600 | 570 | 583 | +4.67% | 429,800 | 73億3294万 | +10.84% | 4.79 | 0.89 |
| 11/15 | 566 | 573 | 541 | 557 | -0.36% | 271,200 | 70億591万 | +6.5% | 4.58 | 0.85 |
| 11/14 | 551 | 559 | 538 | 559 | +4.29% | 99,600 | 70億3107万 | +7.09% | 4.59 | 0.85 |
| 11/13 | 526 | 547 | 525 | 536 | +2.49% | 54,200 | 67億4178万 | +3.08% | 4.4 | 0.81 |
| 11/12 | 518 | 525 | 512 | 523 | +0.1% | 29,400 | 65億7826万 | +0.77% | 4.3 | 0.79 |
| 11/11 | 530 | 535 | 515 | 523 | +0.1% | 42,200 | 65億7197万 | +0.87% | 4.29 | 0.79 |
| 11/08 | 517 | 523 | 513 | 522 | +0.19% | 18,200 | 65億6568万 | +0.58% | 4.29 | 0.79 |
| 11/07 | 522 | 522 | 515 | 521 | +0.68% | 20,200 | 65億5311万 | +0.39% | 4.28 | 0.79 |
| 11/06 | 515 | 525 | 515 | 518 | +0.49% | 19,000 | 65億908万 | -0.67% | 4.25 | 0.79 |
| 11/05 | 513 | 516 | 506 | 515 | +2.39% | 16,800 | 64億7764万 | -1.53% | 4.23 | 0.78 |
| 11/01 | 512 | 513 | 498 | 503 | -1.76% | 58,400 | 63億2670万 | -4.37% | 4.13 | 0.76 |
| 10/31 | 534 | 535 | 511 | 512 | -3.94% | 24,200 | 64億3991万 | -3.21% | 4.21 | 0.78 |
| 10/30 | 538 | 540 | 530 | 533 | +1.52% | 52,600 | 67億404万 | +0.19% | 4.38 | 0.81 |
