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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 522 | 523 | 520 | 520 | -0.19% | 10,600 | 184億4668万 | -4.59% | 8.68 | 0.51 |
| 03/28 | 523 | 527 | 520 | 521 | -0.29% | 4,600 | 184億8216万 | -4.58% | 8.7 | 0.52 |
| 03/27 | 516 | 528 | 516 | 523 | -1.42% | 7,800 | 185億3537万 | -4.65% | 8.73 | 0.52 |
| 03/26 | 533 | 539 | 529 | 530 | -0.84% | 10,600 | 188億143万 | -3.46% | 8.85 | 0.52 |
| 03/25 | 530 | 537 | 529 | 535 | +1.23% | 14,000 | 189億6106万 | -2.99% | 8.93 | 0.53 |
| 03/24 | 526 | 529 | 524 | 528 | +0.38% | 20,400 | 187億3048万 | -4.35% | 8.82 | 0.52 |
| 03/20 | 547 | 547 | 525 | 526 | -4.36% | 19,800 | 186億5953万 | -4.88% | 8.79 | 0.52 |
| 03/19 | 546 | 558 | 543 | 550 | +0.27% | 7,600 | 195億1092万 | -0.9% | 9.19 | 0.54 |
| 03/18 | 544 | 550 | 544 | 549 | +0.83% | 14,200 | 194億5770万 | -1.17% | 9.16 | 0.54 |
| 03/17 | 545 | 546 | 532 | 544 | -0.09% | 6,000 | 192億9807万 | -1.81% | 9.09 | 0.54 |
| 03/14 | 554 | 554 | 544 | 545 | -1.63% | 10,600 | 193億1581万 | -1.71% | 9.09 | 0.54 |
| 03/13 | 560 | 560 | 554 | 554 | -1.95% | 4,400 | 196億3508万 | +0.09% | 9.24 | 0.55 |
| 03/12 | 560 | 565 | 560 | 565 | +0.8% | 6,400 | 200億2529万 | +2.45% | 9.43 | 0.56 |
| 03/11 | 555 | 565 | 550 | 560 | +0.54% | 10,000 | 198億6566万 | +1.82% | 9.35 | 0.55 |
| 03/10 | 553 | 557 | 553 | 557 | +0.45% | 10,400 | 197億5924万 | +1.27% | 9.3 | 0.55 |
| 03/07 | 555 | 555 | 552 | 555 | 0% | 4,400 | 196億7055万 | +1% | 9.26 | 0.55 |
| 03/06 | 553 | 555 | 553 | 555 | +0.09% | 3,400 | 196億7055万 | +0.82% | 9.26 | 0.55 |
| 03/05 | 560 | 560 | 551 | 554 | +0.91% | 5,000 | 196億5281万 | +0.73% | 9.25 | 0.55 |
| 03/04 | 550 | 550 | 549 | 549 | -0.18% | 2,200 | 194億7544万 | -0.18% | 9.17 | 0.54 |
| 03/03 | 554 | 555 | 549 | 550 | -0.63% | 9,400 | 195億1092万 | 0% | 9.19 | 0.54 |
| 02/28 | 547 | 554 | 545 | 554 | +0.64% | 7,000 | 196億3508万 | +0.64% | 9.24 | 0.55 |
| 02/27 | 549 | 552 | 549 | 550 | 0% | 2,600 | 195億1092万 | -0.18% | 9.19 | 0.54 |
| 02/26 | 552 | 553 | 550 | 550 | -0.27% | 4,000 | 195億1092万 | -0.54% | 9.19 | 0.54 |
| 02/25 | 555 | 555 | 552 | 552 | +0.64% | 4,200 | 195億6413万 | -0.45% | 9.21 | 0.55 |
| 02/24 | 560 | 560 | 546 | 548 | -1.7% | 9,400 | 194億3997万 | -1.26% | 9.15 | 0.54 |
| 02/21 | 556 | 560 | 556 | 558 | -0.18% | 9,400 | 197億7697万 | +0.27% | 9.31 | 0.55 |
| 02/20 | 559 | 560 | 555 | 559 | -0.27% | 9,800 | 198億1245万 | +0.09% | 9.33 | 0.55 |
| 02/19 | 562 | 568 | 560 | 560 | -0.36% | 16,600 | 198億6566万 | +0.36% | 9.35 | 0.55 |
| 02/18 | 563 | 568 | 560 | 562 | -0.09% | 17,800 | 199億3661万 | +0.54% | 9.39 | 0.56 |
| 02/17 | 563 | 565 | 556 | 563 | -0.71% | 10,600 | 199億5435万 | +0.45% | 9.39 | 0.56 |
| 02/14 | 564 | 578 | 557 | 567 | +0.53% | 53,800 | 200億9624万 | +0.98% | 9.46 | 0.56 |
| 02/13 | 550 | 564 | 549 | 564 | +2.27% | 42,800 | 199億8982万 | +0.45% | 9.41 | 0.56 |
| 02/12 | 550 | 554 | 549 | 551 | +2.23% | 16,200 | 195億4639万 | -1.78% | 9.2 | 0.55 |
| 02/10 | 541 | 559 | 536 | 539 | +0.94% | 14,400 | 191億2070万 | -3.92% | 9 | 0.53 |
| 02/07 | 524 | 534 | 521 | 534 | +2.4% | 16,400 | 189億4332万 | -4.81% | 8.92 | 0.53 |
| 02/06 | 511 | 522 | 503 | 522 | +2.25% | 16,800 | 184億9989万 | -6.88% | 8.71 | 0.52 |
| 02/05 | 549 | 549 | 500 | 510 | -4.85% | 133,600 | 180億9194万 | -8.93% | 8.52 | 0.5 |
| 02/04 | 538 | 542 | 528 | 536 | -2.37% | 51,800 | 190億1427万 | -4.29% | 8.95 | 0.53 |
| 02/03 | 540 | 550 | 540 | 549 | +0.92% | 15,400 | 194億7544万 | -1.61% | 9.17 | 0.54 |
| 01/31 | 540 | 563 | 540 | 544 | -3.29% | 35,600 | 192億9807万 | -2.16% | 9.09 | 0.54 |
| 01/30 | 560 | 566 | 560 | 563 | -1.66% | 2,800 | 199億5435万 | +1.35% | 9.39 | 0.56 |
| 01/29 | 561 | 573 | 561 | 572 | +3.81% | 19,000 | 202億9135万 | +3.62% | 9.55 | 0.57 |
| 01/28 | 538 | 551 | 538 | 551 | +1.01% | 5,200 | 195億4639万 | +0.36% | 9.2 | 0.55 |
| 01/27 | 545 | 546 | 525 | 546 | -2.59% | 22,200 | 193億5128万 | -0.27% | 9.11 | 0.54 |
| 01/24 | 575 | 575 | 560 | 560 | -2.78% | 12,800 | 198億6566万 | +2.56% | 9.35 | 0.55 |
| 01/23 | 585 | 585 | 576 | 576 | -1.03% | 21,800 | 204億3325万 | +6.08% | 9.62 | 0.57 |
| 01/22 | 584 | 584 | 581 | 582 | +0.43% | 4,800 | 206億4610万 | +7.58% | 9.72 | 0.58 |
| 01/21 | 584 | 587 | 575 | 580 | +0.09% | 10,000 | 205億5741万 | +7.71% | 9.68 | 0.57 |
| 01/20 | 588 | 589 | 574 | 579 | -1.03% | 11,800 | 205億3967万 | +8.22% | 9.67 | 0.57 |
| 01/17 | 589 | 589 | 576 | 585 | -0.59% | 6,000 | 207億5252万 | +9.96% | 9.77 | 0.58 |
| 01/16 | 580 | 590 | 580 | 589 | +1.47% | 25,400 | 208億7668万 | +11.25% | 9.83 | 0.58 |
| 01/15 | 578 | 580 | 578 | 580 | +0.69% | 7,600 | 205億7515万 | +10.48% | 9.69 | 0.57 |
| 01/14 | 565 | 580 | 557 | 576 | -0.6% | 14,000 | 204億3325万 | +10.34% | 9.62 | 0.57 |
| 01/10 | 573 | 580 | 569 | 580 | -0.94% | 18,200 | 205億5741万 | +11.44% | 9.68 | 0.57 |
| 01/09 | 573 | 587 | 573 | 585 | +0.95% | 16,800 | 207億5252万 | +13.15% | 9.77 | 0.58 |
| 01/08 | 560 | 583 | 559 | 580 | +4.04% | 44,400 | 205億5741万 | +12.96% | 9.68 | 0.57 |
| 01/07 | 548 | 557 | 544 | 557 | +1.74% | 21,200 | 197億5924万 | +9.22% | 9.3 | 0.55 |
| 01/06 | 535 | 550 | 528 | 548 | +2.34% | 35,600 | 194億2223万 | +7.78% | 9.14 | 0.54 |
| 2013 |
| 12/30 | 525 | 535 | 525 | 535 | +1.9% | 18,200 | 189億7880万 | +5.73% | 8.94 | 0.53 |
| 12/27 | 518 | 525 | 515 | 525 | +1.84% | 31,800 | 186億2406万 | +4.17% | 8.77 | 0.52 |
| 12/26 | 502 | 516 | 502 | 516 | +3.2% | 33,600 | 182億8705万 | +2.49% | 8.61 | 0.51 |
| 12/25 | 500 | 500 | 497 | 500 | 0% | 20,600 | 177億1946万 | -0.7% | 8.34 | 0.49 |
| 12/24 | 497 | 501 | 495 | 500 | -0.2% | 37,600 | 177億1946万 | -0.5% | 8.34 | 0.49 |
| 12/20 | 505 | 505 | 499 | 501 | -0.5% | 33,400 | 177億5493万 | -0.3% | 8.36 | 0.5 |
| 12/19 | 501 | 504 | 501 | 503 | +0.4% | 30,600 | 178億4362万 | +0.2% | 8.4 | 0.5 |
| 12/18 | 502 | 503 | 500 | 501 | +0.2% | 8,200 | 177億7267万 | 0% | 8.37 | 0.5 |
| 12/17 | 502 | 507 | 500 | 500 | 0% | 28,200 | 177億3720万 | 0% | 8.35 | 0.49 |
| 12/16 | 509 | 510 | 500 | 500 | -1.19% | 12,000 | 177億3720万 | +0.2% | 8.35 | 0.49 |
| 12/13 | 505 | 509 | 504 | 506 | -0.1% | 12,400 | 179億5004万 | +1.4% | 8.45 | 0.5 |
| 12/12 | 511 | 512 | 507 | 507 | -1.07% | 8,800 | 179億6778万 | +1.71% | 8.46 | 0.5 |
| 12/11 | 506 | 512 | 506 | 512 | +0.39% | 11,200 | 181億6289万 | +3.02% | 8.55 | 0.51 |
| 12/10 | 510 | 510 | 508 | 510 | 0% | 17,400 | 180億9194万 | +2.82% | 8.52 | 0.5 |
| 12/09 | 508 | 510 | 506 | 510 | +0.49% | 21,400 | 180億9194万 | +2.82% | 8.52 | 0.5 |
| 12/06 | 501 | 508 | 500 | 508 | +1.3% | 12,800 | 180億325万 | +2.53% | 8.48 | 0.5 |
| 12/05 | 500 | 506 | 500 | 501 | +0.3% | 11,600 | 177億7267万 | +1.42% | 8.37 | 0.5 |
| 12/04 | 499 | 502 | 499 | 500 | -0.7% | 27,800 | 177億1946万 | +1.11% | 8.34 | 0.49 |
| 12/03 | 502 | 507 | 501 | 503 | -0.49% | 18,000 | 178億4362万 | +1.82% | 8.4 | 0.5 |
| 12/02 | 509 | 509 | 505 | 506 | +0.1% | 8,600 | 179億3230万 | +2.33% | 8.44 | 0.5 |
| 11/29 | 500 | 507 | 499 | 505 | +0.5% | 21,400 | 179億1457万 | +2.43% | 8.43 | 0.5 |
| 11/28 | 499 | 503 | 498 | 503 | +0.6% | 11,000 | 178億2588万 | +1.93% | 8.39 | 0.5 |
| 11/27 | 497 | 502 | 495 | 500 | +0.4% | 19,000 | 177億1946万 | +1.32% | 8.34 | 0.49 |
| 11/26 | 499 | 499 | 497 | 498 | -0.4% | 15,800 | 176億4851万 | +0.91% | 8.31 | 0.49 |
| 11/25 | 502 | 502 | 500 | 500 | 0% | 11,000 | 177億1946万 | +1.32% | 8.34 | 0.49 |
| 11/22 | 500 | 503 | 497 | 500 | +0.1% | 20,200 | 177億1946万 | +1.32% | 8.34 | 0.49 |
| 11/21 | 498 | 500 | 497 | 499 | +0.3% | 11,600 | 177億172万 | +1.01% | 8.33 | 0.49 |
| 11/20 | 495 | 498 | 494 | 498 | +0.91% | 7,600 | 176億4851万 | +0.71% | 8.31 | 0.49 |
| 11/19 | 491 | 494 | 490 | 493 | +0.31% | 63,000 | 174億8887万 | -0.2% | 8.23 | 0.49 |
| 11/18 | 496 | 496 | 490 | 492 | +0.2% | 23,600 | 174億3566万 | -0.51% | 8.21 | 0.49 |
| 11/15 | 483 | 491 | 483 | 491 | +1.66% | 21,600 | 174億19万 | -0.91% | 8.19 | 0.49 |
| 11/14 | 480 | 483 | 478 | 483 | +0.52% | 99,600 | 171億1639万 | -2.53% | 8.06 | 0.48 |
| 11/13 | 484 | 485 | 480 | 480 | -0.62% | 47,200 | 170億2771万 | -3.23% | 8.02 | 0.47 |
| 11/12 | 482 | 486 | 482 | 483 | -0.31% | 29,000 | 171億3413万 | -2.62% | 8.07 | 0.48 |
| 11/11 | 492 | 495 | 485 | 485 | +0.1% | 16,800 | 171億8734万 | -2.52% | 8.09 | 0.48 |
| 11/08 | 486 | 486 | 483 | 484 | -1.12% | 27,800 | 171億6960万 | -2.81% | 8.08 | 0.48 |
| 11/07 | 491 | 491 | 490 | 490 | -0.2% | 15,800 | 173億6471万 | -1.71% | 8.18 | 0.48 |
| 11/06 | 492 | 495 | 491 | 491 | -0.3% | 25,000 | 174億19万 | -1.7% | 8.19 | 0.49 |
| 11/05 | 493 | 494 | 491 | 492 | -0.2% | 23,800 | 174億5340万 | -1.4% | 8.22 | 0.49 |
| 11/01 | 499 | 499 | 493 | 493 | -0.2% | 26,000 | 174億8887万 | -1.4% | 8.23 | 0.49 |
| 10/31 | 496 | 497 | 494 | 494 | -0.3% | 41,800 | 175億2435万 | -1.2% | 8.25 | 0.49 |
| 10/30 | 496 | 497 | 496 | 496 | -0.1% | 4,800 | 175億7756万 | -1.1% | 8.28 | 0.49 |
