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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 2,856 | 2,878 | 2,830 | 2,872 | +1.7% | 335,000 | 2526億2324万 | +2.72% | 29.54 | 1.07 |
| 03/28 | 2,778 | 2,828 | 2,758 | 2,824 | +1.36% | 288,000 | 2484億112万 | +0.97% | 29.04 | 1.06 |
| 03/27 | 2,676 | 2,792 | 2,646 | 2,786 | +4.11% | 464,500 | 2450億5861万 | -0.32% | 28.65 | 1.04 |
| 03/26 | 2,720 | 2,742 | 2,666 | 2,676 | -2.05% | 507,000 | 2353億8293万 | -4.36% | 27.52 | 1 |
| 03/25 | 2,738 | 2,792 | 2,732 | 2,732 | +0.07% | 440,000 | 2403億873万 | -2.67% | 28.1 | 1.02 |
| 03/24 | 2,640 | 2,748 | 2,616 | 2,730 | +4.44% | 500,000 | 2401億3281万 | -2.78% | 28.08 | 1.02 |
| 03/20 | 2,720 | 2,730 | 2,600 | 2,614 | -2.97% | 369,000 | 2299億2937万 | -6.88% | 26.88 | 0.98 |
| 03/19 | 2,700 | 2,732 | 2,628 | 2,694 | +0.75% | 352,500 | 2369億6623万 | -4.26% | 27.71 | 1.01 |
| 03/18 | 2,676 | 2,716 | 2,666 | 2,674 | +1.29% | 293,000 | 2352億701万 | -5.11% | 27.5 | 1 |
| 03/17 | 2,648 | 2,688 | 2,614 | 2,640 | -1.2% | 350,500 | 2322億1635万 | -6.52% | 27.15 | 0.99 |
| 03/14 | 2,654 | 2,688 | 2,636 | 2,672 | -2.91% | 1,361,000 | 2350億3109万 | -5.65% | 27.48 | 1 |
| 03/13 | 2,790 | 2,794 | 2,746 | 2,752 | -2.2% | 323,000 | 2420億6795万 | -2.89% | 28.3 | 1.03 |
| 03/12 | 2,880 | 2,880 | 2,800 | 2,814 | -3.63% | 402,000 | 2475億2151万 | -0.64% | 28.94 | 1.05 |
| 03/11 | 2,912 | 2,922 | 2,878 | 2,920 | +0.83% | 180,500 | 2568億4535万 | +3.36% | 30.03 | 1.09 |
| 03/10 | 2,930 | 2,968 | 2,886 | 2,896 | -1.76% | 262,000 | 2547億3430万 | +2.8% | 29.78 | 1.08 |
| 03/07 | 2,906 | 2,958 | 2,900 | 2,948 | +1.94% | 380,500 | 2593億825万 | +4.65% | 30.32 | 1.1 |
| 03/06 | 2,842 | 2,912 | 2,804 | 2,892 | +1.05% | 315,500 | 2543億8245万 | +2.59% | 29.74 | 1.08 |
| 03/05 | 2,806 | 2,878 | 2,802 | 2,862 | +3.77% | 426,500 | 2517億4363万 | +1.27% | 29.43 | 1.07 |
| 03/04 | 2,804 | 2,834 | 2,738 | 2,758 | -1.01% | 615,000 | 2425億9571万 | -2.44% | 28.36 | 1.03 |
| 03/03 | 2,780 | 2,792 | 2,704 | 2,786 | -1.28% | 347,500 | 2450億5861万 | -1.62% | 28.65 | 1.04 |
| 02/28 | 2,874 | 2,874 | 2,796 | 2,822 | -2.35% | 263,000 | 2482億2520万 | -0.56% | 29.02 | 1.05 |
| 02/27 | 2,910 | 2,926 | 2,866 | 2,890 | -0.28% | 179,000 | 2542億653万 | +1.55% | 29.72 | 1.08 |
| 02/26 | 2,892 | 2,944 | 2,870 | 2,898 | -0.28% | 232,000 | 2549億1022万 | +1.58% | 29.8 | 1.08 |
| 02/25 | 2,844 | 2,916 | 2,844 | 2,906 | +2.32% | 291,500 | 2556億1390万 | +1.61% | 29.89 | 1.09 |
| 02/24 | 2,880 | 2,904 | 2,798 | 2,840 | -1.66% | 254,500 | 2498億849万 | -0.84% | 29.21 | 1.06 |
| 02/21 | 2,782 | 2,898 | 2,782 | 2,888 | +4.11% | 262,500 | 2540億3061万 | +0.56% | 29.7 | 1.08 |
| 02/20 | 2,884 | 2,884 | 2,758 | 2,774 | -3.81% | 366,500 | 2440億308万 | -3.51% | 28.53 | 1.04 |
| 02/19 | 2,832 | 2,898 | 2,832 | 2,884 | +0.14% | 321,500 | 2536億7877万 | -0.07% | 29.66 | 1.08 |
| 02/18 | 2,744 | 2,894 | 2,740 | 2,880 | +4.5% | 427,500 | 2533億2692万 | -0.24% | 29.62 | 1.08 |
| 02/17 | 2,718 | 2,762 | 2,698 | 2,756 | +1.17% | 287,500 | 2424億1979万 | -4.8% | 28.34 | 1.03 |
| 02/14 | 2,782 | 2,830 | 2,718 | 2,724 | -2.01% | 680,000 | 2396億505万 | -6.3% | 28.01 | 1.02 |
| 02/13 | 2,794 | 2,844 | 2,760 | 2,780 | -0.43% | 415,500 | 2445億3085万 | -4.86% | 28.59 | 1.04 |
| 02/12 | 2,842 | 2,860 | 2,784 | 2,792 | -1.48% | 451,500 | 2455億8638万 | -4.84% | 28.71 | 1.04 |
| 02/10 | 2,846 | 2,890 | 2,818 | 2,834 | -0.21% | 355,500 | 2492億8073万 | -3.9% | 29.15 | 1.06 |
| 02/07 | 2,776 | 2,844 | 2,772 | 2,840 | +4.41% | 418,500 | 2498億849万 | -4.34% | 29.21 | 1.06 |
| 02/06 | 2,718 | 2,756 | 2,706 | 2,720 | +0.67% | 488,000 | 2392億5321万 | -8.97% | 27.97 | 1.02 |
| 02/05 | 2,624 | 2,704 | 2,624 | 2,702 | +2.97% | 734,000 | 2376億6991万 | -10.29% | 27.79 | 1.01 |
| 02/04 | 2,702 | 2,702 | 2,622 | 2,624 | -3.6% | 839,500 | 2308億897万 | -13.51% | 26.99 | 0.98 |
| 02/03 | 2,850 | 2,856 | 2,702 | 2,722 | -6.46% | 669,000 | 2394億2913万 | -11.02% | 27.99 | 1.02 |
| 01/31 | 2,996 | 2,996 | 2,836 | 2,910 | -3.06% | 529,500 | 2559億6575万 | -5.52% | 29.93 | 1.09 |
| 01/30 | 2,960 | 3,002 | 2,930 | 3,002 | -1.57% | 476,000 | 2640億5813万 | -2.94% | 30.87 | 1.12 |
| 01/29 | 2,946 | 3,050 | 2,938 | 3,050 | +5.17% | 437,500 | 2682億8025万 | -1.68% | 31.37 | 1.14 |
| 01/28 | 2,862 | 2,914 | 2,838 | 2,900 | +0.69% | 438,000 | 2550億8614万 | -6.57% | 29.82 | 1.08 |
| 01/27 | 2,832 | 2,888 | 2,830 | 2,880 | -1.5% | 463,000 | 2533億2692万 | -7.43% | 29.62 | 1.08 |
| 01/24 | 2,980 | 2,992 | 2,902 | 2,924 | -3.56% | 554,500 | 2571億9720万 | -6.28% | 30.07 | 1.09 |
| 01/23 | 3,092 | 3,114 | 3,028 | 3,032 | -1.11% | 332,000 | 2666億9696万 | -3.01% | 31.18 | 1.13 |
| 01/22 | 3,016 | 3,080 | 3,006 | 3,066 | +0.26% | 501,000 | 2696億8762万 | -1.98% | 31.53 | 1.15 |
| 01/21 | 3,058 | 3,100 | 3,044 | 3,058 | +1.66% | 415,500 | 2689億8393万 | -2.39% | 31.45 | 1.14 |
| 01/20 | 3,036 | 3,042 | 2,998 | 3,008 | -1.05% | 284,500 | 2645億8590万 | -4.14% | 30.94 | 1.12 |
| 01/17 | 2,994 | 3,062 | 2,992 | 3,040 | +2.43% | 644,500 | 2674億64万 | -3.28% | 31.26 | 1.14 |
| 01/16 | 2,996 | 3,046 | 2,962 | 2,968 | -2.62% | 301,500 | 2610億6747万 | -5.57% | 30.52 | 1.11 |
| 01/15 | 2,968 | 3,048 | 2,966 | 3,048 | +4.31% | 512,500 | 2681億433万 | -3.18% | 31.35 | 1.14 |
| 01/14 | 2,966 | 3,012 | 2,912 | 2,922 | -4.88% | 744,500 | 2570億2127万 | -7.33% | 30.05 | 1.09 |
| 01/10 | 3,018 | 3,098 | 3,000 | 3,072 | +0.46% | 1,089,500 | 2702億1539万 | -2.91% | 31.59 | 1.15 |
| 01/09 | 3,072 | 3,130 | 3,036 | 3,058 | -1.42% | 918,500 | 2689億8393万 | -3.56% | 31.45 | 1.14 |
| 01/08 | 3,126 | 3,146 | 3,076 | 3,102 | +0.71% | 372,500 | 2728億5421万 | -2.42% | 31.9 | 1.16 |
| 01/07 | 3,162 | 3,182 | 3,070 | 3,080 | -2.96% | 585,500 | 2709億1907万 | -3.21% | 31.68 | 1.15 |
| 01/06 | 3,264 | 3,324 | 3,170 | 3,174 | -4.46% | 734,500 | 2791億8738万 | -0.38% | 32.64 | 1.19 |
| 2013 |
| 12/30 | 3,320 | 3,338 | 3,278 | 3,322 | +0.36% | 391,500 | 2922億557万 | +4.3% | 34.17 | 1.24 |
| 12/27 | 3,332 | 3,354 | 3,280 | 3,310 | -0.18% | 328,000 | 2911億5004万 | +4.22% | 34.04 | 1.24 |
| 12/26 | 3,298 | 3,326 | 3,268 | 3,316 | +1.41% | 279,000 | 2916億7781万 | +4.7% | 34.1 | 1.24 |
| 12/25 | 3,238 | 3,270 | 3,230 | 3,270 | +0.86% | 371,000 | 2876億3161万 | +3.61% | 33.63 | 1.22 |
| 12/24 | 3,290 | 3,290 | 3,234 | 3,242 | -0.31% | 500,500 | 2851億6871万 | +3.08% | 33.34 | 1.21 |
| 12/20 | 3,212 | 3,252 | 3,204 | 3,252 | +0.37% | 408,000 | 2860億4832万 | +3.7% | 33.45 | 1.22 |
| 12/19 | 3,286 | 3,298 | 3,220 | 3,240 | +0.93% | 642,000 | 2849億9279万 | +3.65% | 33.32 | 1.21 |
| 12/18 | 3,098 | 3,210 | 3,092 | 3,210 | +3.08% | 516,500 | 2823億5397万 | +3.22% | 33.01 | 1.2 |
| 12/17 | 3,104 | 3,128 | 3,084 | 3,114 | +1.9% | 342,000 | 2739億974万 | +0.74% | 32.03 | 1.16 |
| 12/16 | 3,118 | 3,148 | 3,050 | 3,056 | -1.74% | 270,000 | 2688億801万 | -0.65% | 31.43 | 1.14 |
| 12/13 | 3,080 | 3,140 | 3,080 | 3,110 | +0.71% | 1,322,500 | 2735億5789万 | +1.63% | 31.99 | 1.16 |
| 12/12 | 3,064 | 3,106 | 3,060 | 3,088 | +0.13% | 348,500 | 2716億2276万 | +1.61% | 31.76 | 1.15 |
| 12/11 | 3,120 | 3,142 | 3,054 | 3,084 | -2.84% | 306,000 | 2712億7091万 | +2.22% | 31.72 | 1.15 |
| 12/10 | 3,192 | 3,192 | 3,148 | 3,174 | -0.81% | 294,000 | 2791億8738万 | +5.87% | 32.64 | 1.19 |
| 12/09 | 3,194 | 3,200 | 3,148 | 3,200 | +2.56% | 421,000 | 2814億7436万 | +7.56% | 32.91 | 1.2 |
| 12/06 | 3,036 | 3,130 | 3,034 | 3,120 | +2.7% | 497,000 | 2744億3750万 | +5.62% | 32.09 | 1.17 |
| 12/05 | 3,080 | 3,130 | 3,030 | 3,038 | -1.81% | 567,000 | 2672億2472万 | +3.4% | 31.24 | 1.14 |
| 12/04 | 3,120 | 3,146 | 3,086 | 3,094 | -2.64% | 523,000 | 2721億5052万 | +5.56% | 31.82 | 1.16 |
| 12/03 | 3,164 | 3,220 | 3,164 | 3,178 | -0.94% | 700,500 | 2795億3922万 | +8.87% | 32.68 | 1.19 |
| 12/02 | 3,230 | 3,246 | 3,182 | 3,208 | -0.99% | 349,000 | 2821億7805万 | +10.47% | 32.99 | 1.2 |
| 11/29 | 3,240 | 3,268 | 3,200 | 3,240 | -0.43% | 497,000 | 2849億9279万 | +12.31% | 33.32 | 1.21 |
| 11/28 | 3,192 | 3,256 | 3,188 | 3,254 | +2.65% | 600,000 | 2862億2424万 | +13.38% | 33.47 | 1.22 |
| 11/27 | 3,128 | 3,196 | 3,120 | 3,170 | -0.56% | 581,000 | 2788億3554万 | +11.07% | 32.6 | 1.19 |
| 11/26 | 3,100 | 3,192 | 3,100 | 3,188 | +1.21% | 912,500 | 2804億1883万 | +12.1% | 32.79 | 1.19 |
| 11/25 | 3,124 | 3,154 | 3,070 | 3,150 | +1.88% | 557,500 | 2770億7632万 | +11.15% | 32.4 | 1.18 |
| 11/22 | 3,120 | 3,148 | 3,084 | 3,092 | +0.45% | 878,500 | 2719億7460万 | +9.53% | 31.8 | 1.16 |
| 11/21 | 3,044 | 3,086 | 3,020 | 3,078 | +1.25% | 705,000 | 2707億4315万 | +9.34% | 31.66 | 1.15 |
| 11/20 | 3,016 | 3,060 | 3,002 | 3,040 | +0.93% | 559,000 | 2674億64万 | +8.34% | 31.27 | 1.14 |
| 11/19 | 3,018 | 3,024 | 2,984 | 3,012 | -0.2% | 489,000 | 2649億3774万 | +7.65% | 30.98 | 1.13 |
| 11/18 | 3,000 | 3,038 | 2,950 | 3,018 | +0.6% | 823,000 | 2654億6551万 | +8.09% | 31.04 | 1.13 |
| 11/15 | 2,900 | 3,004 | 2,878 | 3,000 | +6.08% | 1,251,000 | 2638億8221万 | +7.84% | 30.85 | 1.12 |
| 11/14 | 2,762 | 2,868 | 2,750 | 2,828 | +3.29% | 645,500 | 2487億5296万 | +2.06% | 29.08 | 1.06 |
| 11/13 | 2,742 | 2,760 | 2,686 | 2,738 | -0.22% | 348,500 | 2408億3650万 | -1.05% | 28.16 | 1.02 |
| 11/12 | 2,664 | 2,750 | 2,658 | 2,744 | +3.47% | 420,000 | 2413億6426万 | -0.72% | 28.22 | 1.03 |
| 11/11 | 2,628 | 2,664 | 2,600 | 2,652 | +2.95% | 428,500 | 2332億7187万 | -4.02% | 27.27 | 0.99 |
| 11/08 | 2,540 | 2,602 | 2,540 | 2,576 | +0.86% | 457,000 | 2265億8686万 | -6.87% | 26.49 | 0.96 |
| 11/07 | 2,612 | 2,624 | 2,548 | 2,554 | -2.15% | 368,500 | 2246億5172万 | -7.96% | 26.27 | 0.95 |
| 11/06 | 2,586 | 2,656 | 2,580 | 2,610 | +1.01% | 357,000 | 2295億7752万 | -6.49% | 26.84 | 0.98 |
| 11/05 | 2,682 | 2,684 | 2,582 | 2,584 | -3.44% | 584,500 | 2272億9054万 | -7.88% | 26.58 | 0.97 |
| 11/01 | 2,734 | 2,734 | 2,644 | 2,676 | -1.55% | 354,000 | 2353億8293万 | -5.24% | 27.52 | 1 |
| 10/31 | 2,818 | 2,850 | 2,710 | 2,718 | -5.36% | 407,500 | 2390億7728万 | -4.33% | 27.95 | 1.02 |
| 10/30 | 2,806 | 2,896 | 2,774 | 2,872 | +2.57% | 820,000 | 2526億2324万 | +0.7% | 29.54 | 1.07 |
