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 |
|---|
| 2015 | 9/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,385 | 1,390 | 1,357 | 1,388 | +0.11% | 85,600 | 231億8790万 | -3.78% | 7.56 | 0.79 |
| 03/28 | 1,335 | 1,386 | 1,323 | 1,386 | +3.94% | 77,400 | 231億6283万 | -4.28% | 7.55 | 0.79 |
| 03/27 | 1,318 | 1,335 | 1,301 | 1,334 | +0.64% | 65,800 | 222億8545万 | -8.35% | 7.27 | 0.76 |
| 03/26 | 1,318 | 1,327 | 1,307 | 1,325 | +0.65% | 68,200 | 221億4340万 | -9.49% | 7.22 | 0.75 |
| 03/25 | 1,311 | 1,325 | 1,300 | 1,317 | +1.07% | 138,200 | 220億134万 | -10.69% | 7.17 | 0.75 |
| 03/24 | 1,340 | 1,355 | 1,301 | 1,303 | -3.87% | 138,600 | 217億6738万 | -12.11% | 7.1 | 0.74 |
| 03/20 | 1,368 | 1,369 | 1,350 | 1,355 | -0.91% | 48,400 | 226億4476万 | -9.06% | 7.38 | 0.77 |
| 03/19 | 1,383 | 1,390 | 1,365 | 1,368 | -1.69% | 68,600 | 228億5366万 | -8.71% | 7.45 | 0.78 |
| 03/18 | 1,408 | 1,408 | 1,391 | 1,391 | +0.36% | 40,400 | 232億4639万 | -7.57% | 7.58 | 0.79 |
| 03/17 | 1,431 | 1,448 | 1,376 | 1,386 | -3.11% | 81,000 | 231億6283万 | -8.27% | 7.55 | 0.79 |
| 03/14 | 1,443 | 1,449 | 1,431 | 1,431 | -2.52% | 69,200 | 239億651万 | -5.52% | 7.79 | 0.81 |
| 03/13 | 1,464 | 1,472 | 1,464 | 1,468 | +0.17% | 15,200 | 245億2486万 | -3.14% | 8 | 0.83 |
| 03/12 | 1,480 | 1,480 | 1,462 | 1,465 | -2.2% | 61,800 | 244億8308万 | -3.11% | 7.98 | 0.83 |
| 03/11 | 1,503 | 1,508 | 1,494 | 1,498 | -0.63% | 36,800 | 250億3457万 | -0.79% | 8.16 | 0.85 |
| 03/10 | 1,550 | 1,553 | 1,503 | 1,508 | -2.74% | 39,400 | 251億9334万 | -0.03% | 8.21 | 0.86 |
| 03/07 | 1,548 | 1,553 | 1,535 | 1,550 | +0.98% | 27,000 | 259億360万 | +2.79% | 8.45 | 0.88 |
| 03/06 | 1,518 | 1,543 | 1,500 | 1,535 | +1.66% | 24,600 | 256億5292万 | +2.2% | 8.36 | 0.87 |
| 03/05 | 1,503 | 1,515 | 1,500 | 1,510 | +0.17% | 20,400 | 252億3512万 | +0.73% | 8.23 | 0.86 |
| 03/04 | 1,482 | 1,510 | 1,475 | 1,508 | +1.69% | 26,000 | 251億9334万 | +0.9% | 8.21 | 0.86 |
| 03/03 | 1,483 | 1,483 | 1,453 | 1,483 | +0.03% | 14,800 | 247億7554万 | -0.5% | 8.08 | 0.84 |
| 02/28 | 1,508 | 1,508 | 1,475 | 1,482 | -1.69% | 41,600 | 247億6718万 | -0.4% | 8.08 | 0.84 |
| 02/27 | 1,510 | 1,525 | 1,500 | 1,508 | -0.5% | 13,800 | 251億9334万 | +1.45% | 8.21 | 0.86 |
| 02/26 | 1,505 | 1,525 | 1,503 | 1,515 | -0.33% | 18,800 | 253億1868万 | +2.09% | 8.26 | 0.86 |
| 02/25 | 1,538 | 1,538 | 1,505 | 1,520 | +0.66% | 28,800 | 254億224万 | +2.63% | 8.28 | 0.86 |
| 02/24 | 1,538 | 1,553 | 1,500 | 1,510 | -2.89% | 43,000 | 252億3512万 | +2.1% | 8.23 | 0.86 |
| 02/21 | 1,545 | 1,560 | 1,533 | 1,555 | +0.65% | 21,800 | 259億8716万 | +5.35% | 8.47 | 0.88 |
| 02/20 | 1,575 | 1,575 | 1,540 | 1,545 | -1.59% | 22,000 | 258億2004万 | +5.03% | 8.42 | 0.88 |
| 02/19 | 1,573 | 1,583 | 1,565 | 1,570 | +0.48% | 40,800 | 262億3784万 | +7.09% | 8.55 | 0.89 |
| 02/18 | 1,548 | 1,573 | 1,535 | 1,563 | +1.79% | 71,000 | 261億1250万 | +7.02% | 8.51 | 0.89 |
| 02/17 | 1,528 | 1,548 | 1,515 | 1,535 | +1.99% | 44,200 | 256億5292万 | +5.5% | 8.36 | 0.87 |
| 02/14 | 1,533 | 1,538 | 1,493 | 1,505 | -2.43% | 27,600 | 251億5156万 | +3.65% | 8.2 | 0.85 |
| 02/13 | 1,548 | 1,558 | 1,530 | 1,543 | -0.32% | 42,000 | 257億7826万 | +6.31% | 8.4 | 0.88 |
| 02/12 | 1,538 | 1,563 | 1,535 | 1,548 | +1.31% | 58,400 | 258億6182万 | +7.02% | 8.43 | 0.88 |
| 02/10 | 1,495 | 1,538 | 1,490 | 1,528 | +2.93% | 71,000 | 255億2758万 | +5.93% | 8.32 | 0.87 |
| 02/07 | 1,465 | 1,493 | 1,460 | 1,484 | +3.02% | 52,600 | 248億60万 | +3.13% | 8.09 | 0.84 |
| 02/06 | 1,410 | 1,459 | 1,410 | 1,441 | +2.45% | 49,200 | 240億7363万 | +0.31% | 7.85 | 0.82 |
| 02/05 | 1,410 | 1,425 | 1,403 | 1,406 | -0.04% | 63,800 | 234億9707万 | -1.88% | 7.66 | 0.8 |
| 02/04 | 1,411 | 1,444 | 1,386 | 1,407 | -3.33% | 112,000 | 235億542万 | -1.78% | 7.66 | 0.8 |
| 02/03 | 1,492 | 1,492 | 1,436 | 1,455 | -2.9% | 38,200 | 243億1596万 | +1.75% | 7.93 | 0.83 |
| 01/31 | 1,410 | 1,505 | 1,410 | 1,499 | +7.19% | 136,400 | 250億4293万 | +5.08% | 8.17 | 0.85 |
| 01/30 | 1,447 | 1,447 | 1,383 | 1,398 | -3.79% | 131,800 | 233億6337万 | -1.62% | 7.62 | 0.79 |
| 01/29 | 1,406 | 1,462 | 1,406 | 1,453 | +3.93% | 62,200 | 242億8253万 | +2.4% | 7.92 | 0.83 |
| 01/28 | 1,400 | 1,413 | 1,398 | 1,398 | -0.14% | 36,800 | 233億6337万 | -1.27% | 7.62 | 0.79 |
| 01/27 | 1,409 | 1,437 | 1,400 | 1,400 | -2.44% | 55,200 | 233億9680万 | -1.06% | 7.63 | 0.8 |
| 01/24 | 1,417 | 1,443 | 1,416 | 1,435 | +0.17% | 45,000 | 239億8172万 | +1.49% | 7.82 | 0.82 |
| 01/23 | 1,447 | 1,447 | 1,432 | 1,433 | -1.14% | 34,600 | 239億3994万 | +1.45% | 7.81 | 0.81 |
| 01/22 | 1,445 | 1,458 | 1,432 | 1,449 | -0.58% | 12,800 | 242億1568万 | +2.77% | 7.9 | 0.82 |
| 01/21 | 1,445 | 1,460 | 1,445 | 1,458 | +0.55% | 24,800 | 243億5774万 | +3.52% | 7.94 | 0.83 |
| 01/20 | 1,455 | 1,455 | 1,435 | 1,450 | +0.76% | 11,200 | 242億2404万 | +3.02% | 7.9 | 0.82 |
| 01/17 | 1,416 | 1,456 | 1,416 | 1,439 | +0.84% | 21,600 | 240億4021万 | +2.38% | 7.84 | 0.82 |
| 01/16 | 1,435 | 1,454 | 1,425 | 1,427 | -0.97% | 64,600 | 238億3966万 | +1.67% | 7.77 | 0.81 |
| 01/15 | 1,425 | 1,443 | 1,425 | 1,441 | +1.69% | 37,400 | 240億7363万 | +2.82% | 7.85 | 0.82 |
| 01/14 | 1,415 | 1,426 | 1,412 | 1,417 | -1.87% | 38,000 | 236億7254万 | +1.18% | 7.72 | 0.8 |
| 01/10 | 1,446 | 1,449 | 1,430 | 1,444 | -0.99% | 29,200 | 241億2377万 | +3.11% | 7.87 | 0.82 |
| 01/09 | 1,465 | 1,468 | 1,441 | 1,458 | -0.75% | 21,200 | 243億6609万 | +4.29% | 7.94 | 0.83 |
| 01/08 | 1,416 | 1,470 | 1,416 | 1,469 | +3.31% | 52,800 | 245億4992万 | +5.3% | 8 | 0.83 |
| 01/07 | 1,440 | 1,448 | 1,421 | 1,422 | -1.83% | 35,800 | 237億6446万 | +2.16% | 7.75 | 0.81 |
| 01/06 | 1,450 | 1,450 | 1,432 | 1,449 | -0.03% | 46,200 | 242億733万 | +4.13% | 7.89 | 0.82 |
| 2013 |
| 12/30 | 1,400 | 1,469 | 1,399 | 1,449 | +3.65% | 68,000 | 242億1568万 | +4.32% | 7.9 | 0.82 |
| 12/27 | 1,395 | 1,398 | 1,385 | 1,398 | +0.98% | 23,400 | 233億6337万 | +0.87% | 7.62 | 0.79 |
| 12/26 | 1,374 | 1,390 | 1,374 | 1,385 | +0.91% | 28,400 | 231億3776万 | -0.04% | 7.54 | 0.79 |
| 12/25 | 1,362 | 1,376 | 1,360 | 1,372 | +0.96% | 44,600 | 229億2886万 | -0.94% | 7.48 | 0.78 |
| 12/24 | 1,370 | 1,374 | 1,358 | 1,359 | +0.22% | 55,800 | 227億1160万 | -1.88% | 7.41 | 0.77 |
| 12/20 | 1,361 | 1,369 | 1,351 | 1,356 | -0.48% | 44,400 | 226億6147万 | -2.16% | 7.39 | 0.77 |
| 12/19 | 1,377 | 1,385 | 1,355 | 1,363 | -0.44% | 35,200 | 227億7010万 | -1.77% | 7.42 | 0.77 |
| 12/18 | 1,366 | 1,385 | 1,366 | 1,369 | -0.11% | 27,200 | 228億7037万 | -1.4% | 7.46 | 0.78 |
| 12/17 | 1,387 | 1,388 | 1,361 | 1,370 | +0.33% | 41,200 | 228億9544万 | -1.37% | 7.46 | 0.78 |
| 12/16 | 1,377 | 1,379 | 1,362 | 1,366 | -0.8% | 42,800 | 228億2023万 | -1.69% | 7.44 | 0.78 |
| 12/13 | 1,383 | 1,386 | 1,376 | 1,377 | -0.72% | 49,600 | 230億406万 | -0.9% | 7.5 | 0.78 |
| 12/12 | 1,392 | 1,393 | 1,384 | 1,387 | -0.47% | 23,400 | 231億7118万 | -0.11% | 7.55 | 0.79 |
| 12/11 | 1,401 | 1,407 | 1,388 | 1,393 | -0.5% | 17,600 | 232億7981万 | +0.36% | 7.59 | 0.79 |
| 12/10 | 1,414 | 1,414 | 1,397 | 1,400 | -0.71% | 15,200 | 233億9680万 | +0.94% | 7.63 | 0.8 |
| 12/09 | 1,406 | 1,414 | 1,406 | 1,410 | +0.11% | 39,000 | 235億6392万 | +1.81% | 7.68 | 0.8 |
| 12/06 | 1,379 | 1,412 | 1,376 | 1,409 | +2.18% | 36,400 | 235億3885万 | +1.84% | 7.67 | 0.8 |
| 12/05 | 1,390 | 1,400 | 1,378 | 1,379 | -0.97% | 35,400 | 230億3749万 | -0.18% | 7.51 | 0.78 |
| 12/04 | 1,393 | 1,407 | 1,390 | 1,392 | -1.38% | 24,400 | 232億6310万 | +0.72% | 7.58 | 0.79 |
| 12/03 | 1,414 | 1,423 | 1,401 | 1,412 | -0.25% | 35,600 | 235億8898万 | +2.21% | 7.69 | 0.8 |
| 12/02 | 1,400 | 1,420 | 1,387 | 1,415 | +1.04% | 65,000 | 236億4748万 | +2.54% | 7.71 | 0.8 |
| 11/29 | 1,389 | 1,404 | 1,381 | 1,401 | +0.72% | 29,200 | 234億515万 | +1.56% | 7.63 | 0.8 |
| 11/28 | 1,393 | 1,403 | 1,386 | 1,391 | -0.14% | 21,800 | 232億3803万 | +0.91% | 7.58 | 0.79 |
| 11/27 | 1,394 | 1,405 | 1,391 | 1,393 | +0.18% | 31,400 | 232億7146万 | +1.05% | 7.59 | 0.79 |
| 11/26 | 1,376 | 1,394 | 1,376 | 1,390 | +0.25% | 29,400 | 232億2968万 | +1.02% | 7.57 | 0.79 |
| 11/25 | 1,390 | 1,397 | 1,383 | 1,387 | -0.47% | 12,800 | 231億7118万 | +0.84% | 7.55 | 0.79 |
| 11/22 | 1,393 | 1,400 | 1,390 | 1,393 | +1.42% | 40,400 | 232億7981万 | +1.46% | 7.59 | 0.79 |
| 11/21 | 1,372 | 1,398 | 1,372 | 1,374 | +0.11% | 34,600 | 229億5393万 | +0.26% | 7.48 | 0.78 |
| 11/20 | 1,370 | 1,390 | 1,370 | 1,372 | -0.15% | 37,000 | 229億2886万 | +0.29% | 7.48 | 0.78 |
| 11/19 | 1,385 | 1,395 | 1,366 | 1,374 | -0.79% | 50,000 | 229億6228万 | +0.51% | 7.49 | 0.78 |
| 11/18 | 1,391 | 1,400 | 1,380 | 1,385 | -0.36% | 25,800 | 231億4612万 | +1.47% | 7.55 | 0.79 |
| 11/15 | 1,390 | 1,406 | 1,387 | 1,390 | +0.29% | 55,000 | 232億2968万 | +2.06% | 7.57 | 0.79 |
| 11/14 | 1,380 | 1,388 | 1,376 | 1,386 | +1.02% | 25,400 | 231億6283万 | +1.99% | 7.55 | 0.79 |
| 11/13 | 1,382 | 1,385 | 1,359 | 1,372 | -0.97% | 63,600 | 229億2886万 | +1.18% | 7.48 | 0.78 |
| 11/12 | 1,358 | 1,388 | 1,358 | 1,386 | +1.43% | 30,800 | 231億5447万 | +2.33% | 7.55 | 0.79 |
| 11/11 | 1,361 | 1,373 | 1,355 | 1,366 | +0.85% | 31,400 | 228億2859万 | +1.11% | 7.44 | 0.78 |
| 11/08 | 1,360 | 1,361 | 1,348 | 1,355 | -1.17% | 33,600 | 226億3640万 | +0.41% | 7.38 | 0.77 |
| 11/07 | 1,370 | 1,376 | 1,360 | 1,371 | -0.33% | 52,200 | 229億379万 | +1.59% | 7.47 | 0.78 |
| 11/06 | 1,362 | 1,377 | 1,360 | 1,375 | +0.99% | 35,200 | 229億7900万 | +1.93% | 7.49 | 0.78 |
| 11/05 | 1,375 | 1,389 | 1,358 | 1,362 | -0.07% | 52,200 | 227億5338万 | +0.78% | 7.42 | 0.77 |
| 11/01 | 1,366 | 1,377 | 1,356 | 1,363 | +0.26% | 25,000 | 227億7010万 | +0.48% | 7.42 | 0.77 |
| 10/31 | 1,385 | 1,411 | 1,350 | 1,359 | -2.48% | 71,600 | 227億1160万 | -0.15% | 7.41 | 0.77 |
| 10/30 | 1,390 | 1,406 | 1,389 | 1,394 | +1.46% | 73,600 | 232億8817万 | +2.01% | 7.59 | 0.79 |
