PER
2013/09/02～2014/01/31
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 10→1 |
| 2014 |
| 01/31 | 3,230 | 3,310 | 3,230 | 3,260 | +0.93% | 2,700 | 262億8070万 | -1.24% | 43.29 | 2.23 |
| 01/30 | 3,270 | 3,270 | 3,220 | 3,230 | -1.82% | 4,800 | 260億3886万 | -1.91% | 42.9 | 2.21 |
| 01/29 | 3,280 | 3,330 | 3,280 | 3,290 | +0.92% | 2,200 | 265億2255万 | +0.06% | 43.69 | 2.25 |
| 01/28 | 3,340 | 3,400 | 3,260 | 3,260 | -2.1% | 8,400 | 262億8070万 | -0.52% | 43.29 | 2.23 |
| 01/27 | 3,380 | 3,380 | 3,330 | 3,330 | -1.48% | 7,000 | 268億4501万 | +1.8% | 44.22 | 2.28 |
| 01/24 | 3,390 | 3,430 | 3,370 | 3,380 | -0.59% | 6,100 | 272億4809万 | +3.59% | 44.89 | 2.31 |
| 01/23 | 3,400 | 3,440 | 3,400 | 3,400 | -0.87% | 2,800 | 274億932万 | +4.45% | 45.15 | 2.33 |
| 01/22 | 3,390 | 3,430 | 3,390 | 3,430 | +1.18% | 4,400 | 276億5117万 | +5.67% | 45.55 | 2.35 |
| 01/21 | 3,400 | 3,420 | 3,390 | 3,390 | 0% | 3,600 | 273億2871万 | +4.76% | 45.02 | 2.32 |
| 01/20 | 3,400 | 3,400 | 3,390 | 3,390 | +0.59% | 2,400 | 273億2871万 | +5.02% | 45.02 | 2.32 |
| 01/17 | 3,400 | 3,400 | 3,370 | 3,370 | -1.17% | 2,000 | 271億6748万 | +4.66% | 44.76 | 2.31 |
| 01/16 | 3,380 | 3,420 | 3,360 | 3,410 | +2.1% | 4,400 | 274億8994万 | +6.16% | 45.29 | 2.33 |
| 01/15 | 3,350 | 3,360 | 3,330 | 3,340 | -0.3% | 5,500 | 269億2563万 | +4.28% | 44.36 | 2.28 |
| 01/14 | 3,350 | 3,380 | 3,330 | 3,350 | -0.3% | 3,400 | 270億624万 | +4.75% | 44.49 | 2.29 |
| 01/10 | 3,360 | 3,380 | 3,350 | 3,360 | -0.88% | 4,800 | 270億8686万 | +5.2% | 44.62 | 2.3 |
| 01/09 | 3,370 | 3,440 | 3,340 | 3,390 | +0.59% | 4,800 | 273億2871万 | +6.3% | 45.02 | 2.32 |
| 01/08 | 3,360 | 3,370 | 3,330 | 3,370 | +1.81% | 3,700 | 271億6748万 | +5.84% | 44.76 | 2.31 |
| 01/07 | 3,360 | 3,360 | 3,270 | 3,310 | -1.49% | 3,100 | 266億8378万 | +4.09% | 43.96 | 2.26 |
| 01/06 | 3,370 | 3,390 | 3,330 | 3,360 | -0.88% | 6,000 | 270億8686万 | +5.79% | 44.62 | 2.3 |
| 2013 |
| 12/30 | 3,340 | 3,430 | 3,330 | 3,390 | +1.5% | 9,700 | 273億2871万 | +6.84% | 45.02 | 2.32 |
| 12/27 | 3,170 | 3,340 | 3,160 | 3,340 | +7.4% | 13,200 | 269億2563万 | +5.43% | 44.36 | 2.28 |
| 12/26 | 3,050 | 3,120 | 3,040 | 3,110 | +2.3% | 6,300 | 250億7147万 | -1.77% | 41.3 | 2.13 |
| 12/25 | 3,010 | 3,050 | 3,000 | 3,040 | +1.33% | 17,100 | 245億716万 | -4.22% | 40.38 | 2.08 |
| 12/24 | 3,020 | 3,040 | 3,000 | 3,000 | -0.66% | 9,200 | 241億8470万 | -5.78% | 39.84 | 2.05 |
| 12/20 | 3,070 | 3,070 | 3,010 | 3,020 | -1.63% | 8,100 | 243億4593万 | -5.51% | 40.11 | 2.07 |
| 12/19 | 3,090 | 3,100 | 3,050 | 3,070 | -0.65% | 7,300 | 247億4901万 | -4.3% | 40.77 | 2.1 |
| 12/18 | 3,070 | 3,090 | 3,050 | 3,090 | +1.98% | 7,500 | 249億1024万 | -3.95% | 41.04 | 2.11 |
| 12/17 | 3,060 | 3,080 | 3,030 | 3,030 | -2.26% | 7,800 | 244億2654万 | -5.93% | 40.24 | 2.07 |
| 12/16 | 3,140 | 3,140 | 3,100 | 3,100 | -1.27% | 6,000 | 249億9085万 | -3.97% | 41.17 | 2.12 |
| 12/13 | 3,150 | 3,170 | 3,140 | 3,140 | -0.95% | 14,000 | 253億1331万 | -2.79% | 41.7 | 2.15 |
| 12/12 | 3,170 | 3,170 | 3,150 | 3,170 | -0.31% | 7,700 | 255億5516万 | -1.95% | 42.1 | 2.17 |
| 12/11 | 3,160 | 3,200 | 3,160 | 3,180 | -0.31% | 5,400 | 256億3578万 | -1.91% | 42.23 | 2.18 |
| 12/10 | 3,150 | 3,200 | 3,150 | 3,190 | +0.31% | 6,400 | 257億1639万 | -1.97% | 42.37 | 2.18 |
| 12/09 | 3,170 | 3,200 | 3,150 | 3,180 | 0% | 8,300 | 256億3578万 | -2.57% | 42.23 | 2.18 |
| 12/06 | 3,180 | 3,230 | 3,180 | 3,180 | 0% | 4,900 | 256億3578万 | -2.96% | 42.23 | 2.18 |
| 12/05 | 3,200 | 3,220 | 3,180 | 3,180 | -0.31% | 6,200 | 256億3578万 | -3.4% | 42.23 | 2.18 |
| 12/04 | 3,220 | 3,220 | 3,180 | 3,190 | -0.93% | 11,400 | 257億1639万 | -3.57% | 42.37 | 2.18 |
| 12/03 | 3,240 | 3,270 | 3,220 | 3,220 | -0.31% | 3,600 | 259億5824万 | -3.36% | 42.77 | 2.2 |
| 12/02 | 3,280 | 3,290 | 3,230 | 3,230 | -0.31% | 4,300 | 260億3886万 | -3.75% | 42.9 | 2.21 |
| 11/29 | 3,260 | 3,270 | 3,240 | 3,240 | -0.61% | 4,400 | 261億1947万 | -4.06% | 43.03 | 2.22 |
| 11/28 | 3,260 | 3,260 | 3,260 | 3,260 | -0.31% | 1,500 | 262億8070万 | -4.17% | 43.3 | 2.23 |
| 11/27 | 3,260 | 3,280 | 3,220 | 3,270 | +1.55% | 4,400 | 263億6132万 | -4.58% | 43.43 | 2.24 |
| 11/26 | 3,260 | 3,260 | 3,210 | 3,220 | -1.83% | 3,400 | 259億5824万 | -6.75% | 42.77 | 2.2 |
| 11/25 | 3,280 | 3,300 | 3,270 | 3,280 | +0.31% | 7,900 | 264億4193万 | -5.77% | 43.56 | 2.24 |
| 11/22 | 3,350 | 3,350 | 3,270 | 3,270 | -0.91% | 5,600 | 263億6132万 | -6.73% | 43.43 | 2.24 |
| 11/21 | 3,270 | 3,350 | 3,270 | 3,300 | 0% | 6,200 | 266億317万 | -6.54% | 43.83 | 2.26 |
| 11/20 | 3,280 | 3,310 | 3,280 | 3,300 | +0.61% | 1,600 | 266億317万 | -7.23% | 43.83 | 2.26 |
| 11/19 | 3,330 | 3,330 | 3,280 | 3,280 | -0.91% | 5,100 | 264億4193万 | -8.41% | 43.56 | 2.24 |
| 11/18 | 3,350 | 3,350 | 3,300 | 3,310 | -0.3% | 3,000 | 266億8378万 | -8.18% | 43.96 | 2.26 |
| 11/15 | 3,350 | 3,350 | 3,290 | 3,320 | +0.91% | 8,200 | 267億6440万 | -8.41% | 44.09 | 2.27 |
| 11/14 | 3,210 | 3,310 | 3,210 | 3,290 | +2.81% | 5,600 | 265億2255万 | -9.76% | 43.7 | 2.25 |
| 11/13 | 3,190 | 3,210 | 3,180 | 3,200 | +0.31% | 5,600 | 257億9701万 | -12.81% | 42.5 | 2.19 |
| 11/12 | 3,150 | 3,200 | 3,150 | 3,190 | +1.27% | 4,900 | 257億1639万 | -13.69% | 42.37 | 2.18 |
| 11/11 | 3,160 | 3,210 | 3,140 | 3,150 | -2.17% | 12,000 | 253億9393万 | -15.37% | 41.84 | 2.15 |
| 11/08 | 3,400 | 3,400 | 3,200 | 3,220 | -5.57% | 14,300 | 259億5824万 | -14.16% | 42.77 | 2.2 |
| 11/07 | 3,450 | 3,450 | 3,410 | 3,410 | -1.45% | 5,300 | 274億8994万 | -9.62% | 45.29 | 2.33 |
| 11/06 | 3,440 | 3,510 | 3,440 | 3,460 | +0.29% | 6,800 | 278億9302万 | -8.68% | 45.95 | 2.37 |
| 11/05 | 3,570 | 3,570 | 3,450 | 3,450 | -1.71% | 9,600 | 278億1240万 | -9.31% | 45.82 | 2.36 |
| 11/01 | 3,500 | 3,540 | 3,410 | 3,510 | -1.13% | 15,300 | 282億9609万 | -8.14% | 46.62 | 2.4 |
| 10/31 | 3,670 | 3,720 | 3,520 | 3,550 | -1.11% | 28,900 | 286億1856万 | -7.33% | 47.15 | 2.43 |
| 10/30 | 3,780 | 3,820 | 3,590 | 3,590 | -5.03% | 70,100 | 289億4102万 | -6.41% | 47.68 | 2.46 |
| 10/29 | 3,830 | 3,830 | 3,760 | 3,780 | -0.79% | 13,400 | 304億7272万 | -1.54% | 50.2 | 2.59 |
| 10/28 | 3,850 | 3,850 | 3,780 | 3,810 | +1.06% | 7,800 | 307億1456万 | -0.68% | 50.6 | 2.61 |
| 10/25 | 3,870 | 3,890 | 3,770 | 3,770 | -2.08% | 7,300 | 303億9210万 | -1.64% | 50.07 | 2.58 |
| 10/24 | 3,890 | 3,890 | 3,810 | 3,850 | -1.03% | 8,300 | 310億3703万 | +0.52% | 51.13 | 2.63 |
| 10/23 | 3,870 | 3,940 | 3,860 | 3,890 | -0.77% | 9,500 | 313億5949万 | +1.78% | 51.66 | 2.66 |
| 10/22 | 3,950 | 3,950 | 3,900 | 3,920 | -0.25% | 7,500 | 316億134万 | +2.78% | 52.06 | 2.68 |
| 10/21 | 3,910 | 3,950 | 3,910 | 3,930 | +0.77% | 5,000 | 316億8195万 | +3.29% | 52.2 | 2.69 |
| 10/18 | 3,870 | 3,920 | 3,850 | 3,900 | 0% | 7,300 | 314億4011万 | +2.77% | 51.8 | 2.67 |
| 10/17 | 3,920 | 4,000 | 3,890 | 3,900 | -1.02% | 11,300 | 314億4011万 | +3.01% | 51.8 | 2.67 |
| 10/16 | 3,910 | 3,950 | 3,880 | 3,940 | +0.77% | 9,600 | 317億6257万 | +4.34% | 52.33 | 2.7 |
| 10/15 | 3,880 | 3,920 | 3,850 | 3,910 | +1.03% | 9,800 | 315億2072万 | +3.96% | 51.93 | 2.67 |
| 10/11 | 3,850 | 3,870 | 3,840 | 3,870 | +1.57% | 13,100 | 311億9826万 | +3.28% | 51.4 | 2.65 |
| 10/10 | 3,830 | 3,830 | 3,770 | 3,810 | -1.3% | 16,900 | 307億1456万 | +1.87% | 50.6 | 2.61 |
| 10/09 | 3,900 | 3,900 | 3,830 | 3,860 | -0.77% | 10,800 | 311億1764万 | +3.4% | 51.27 | 2.64 |
| 10/08 | 3,870 | 3,890 | 3,820 | 3,890 | +1.3% | 12,800 | 313億5949万 | +4.57% | 51.66 | 2.66 |
| 10/07 | 3,860 | 3,940 | 3,830 | 3,840 | 0% | 23,300 | 309億5641万 | +3.53% | 51 | 2.63 |
| 10/04 | 3,830 | 3,870 | 3,800 | 3,840 | -0.78% | 6,400 | 309億5641万 | +3.56% | 51 | 2.63 |
| 10/03 | 3,800 | 3,900 | 3,780 | 3,870 | +2.65% | 18,100 | 311億9826万 | +4.23% | 51.4 | 2.65 |
| 10/02 | 3,820 | 3,830 | 3,750 | 3,770 | -1.05% | 8,400 | 303億9210万 | +1.54% | 50.07 | 2.58 |
| 10/01 | 3,830 | 3,830 | 3,750 | 3,810 | -0.52% | 7,700 | 307億1456万 | +2.42% | 50.6 | 2.61 |
| 09/30 | 3,850 | 3,870 | 3,810 | 3,830 | -1.29% | 8,800 | 308億7580万 | +2.52% | 50.87 | 2.62 |
| 09/27 | 3,780 | 3,930 | 3,770 | 3,880 | +2.92% | 15,800 | 312億7887万 | +3.36% | 51.53 | 2.65 |
| 09/26 | 3,690 | 3,780 | 3,670 | 3,770 | +3.01% | 22,700 | 303億9210万 | +0.11% | 50.07 | 2.58 |
| 09/25 | 3,670 | 3,710 | 3,660 | 3,660 | -0.27% | 42,500 | 295億533万 | -3.12% | 48.61 | 2.5 |
| 09/24 | 3,680 | 3,700 | 3,650 | 3,670 | -1.08% | 15,400 | 295億8595万 | -3.29% | 48.74 | 2.51 |
| 09/20 | 3,770 | 3,770 | 3,670 | 3,710 | -0.8% | 7,500 | 299億841万 | -2.57% | 49.27 | 2.54 |
| 09/19 | 3,680 | 3,740 | 3,670 | 3,740 | +1.63% | 10,400 | 301億5025万 | -2.04% | 49.67 | 2.56 |
| 09/18 | 3,700 | 3,700 | 3,650 | 3,680 | +0.82% | 8,700 | 296億6656万 | -3.77% | 48.88 | 2.52 |
| 09/17 | 3,690 | 3,720 | 3,650 | 3,650 | -1.62% | 9,200 | 294億2471万 | -4.75% | 48.48 | 2.5 |
| 09/13 | 3,750 | 3,750 | 3,650 | 3,710 | +0.82% | 19,600 | 299億841万 | -3.34% | 49.27 | 2.54 |
| 09/12 | 3,680 | 3,700 | 3,650 | 3,680 | -0.27% | 12,600 | 296億6656万 | -4.22% | 48.88 | 2.52 |
| 09/11 | 3,740 | 3,740 | 3,660 | 3,690 | +0.54% | 12,700 | 297億4718万 | -4.01% | 49.01 | 2.52 |
| 09/10 | 3,740 | 3,750 | 3,650 | 3,670 | +0.27% | 8,300 | 295億8595万 | -4.53% | 48.74 | 2.51 |
| 09/09 | 3,560 | 3,680 | 3,560 | 3,660 | +3.1% | 11,800 | 295億533万 | -4.81% | 48.61 | 2.5 |
| 09/06 | 3,580 | 3,580 | 3,520 | 3,550 | -0.56% | 9,700 | 286億1856万 | -7.65% | 47.15 | 2.43 |
| 09/05 | 3,670 | 3,670 | 3,560 | 3,570 | -3.51% | 9,800 | 287億7979万 | -7.15% | 47.42 | 2.44 |
| 09/04 | 3,630 | 3,740 | 3,550 | 3,700 | +1.93% | 13,800 | 298億2779万 | -3.62% | 49.14 | 2.53 |
| 09/03 | 3,530 | 3,680 | 3,530 | 3,630 | +3.13% | 22,200 | 292億6348万 | -5.22% | 48.21 | 2.48 |
| 09/02 | 3,580 | 3,610 | 3,430 | 3,520 | -3.03% | 35,900 | 283億7671万 | -8% | 46.75 | 2.41 |
