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 | 7/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 935 | 954 | 928 | 953 | +2.07% | 1,356,900 | 2602億1276万 | +1.1% | 22.27 | 2.24 |
| 03/28 | 919 | 934 | 912 | 934 | +0.32% | 710,100 | 2549億3572万 | -1.06% | 21.82 | 2.2 |
| 03/27 | 922 | 933 | 907 | 931 | +1.12% | 988,500 | 2541億1687万 | -1.48% | 21.75 | 2.19 |
| 03/26 | 916 | 927 | 912 | 921 | +1.73% | 756,600 | 2512億9638万 | -2.78% | 21.51 | 2.17 |
| 03/25 | 887 | 913 | 887 | 905 | +2.57% | 1,080,000 | 2470億2015万 | -4.74% | 21.14 | 2.13 |
| 03/24 | 886 | 902 | 882 | 882 | -0.45% | 819,000 | 2408億3328万 | -7.32% | 20.61 | 2.08 |
| 03/20 | 898 | 902 | 882 | 886 | -0.93% | 592,200 | 2419億2508万 | -7.19% | 20.71 | 2.09 |
| 03/19 | 889 | 909 | 887 | 895 | +0.79% | 780,900 | 2441億9967万 | -6.61% | 20.9 | 2.1 |
| 03/18 | 900 | 906 | 886 | 888 | +0.41% | 600,900 | 2422億8901万 | -7.63% | 20.74 | 2.09 |
| 03/17 | 897 | 916 | 878 | 884 | -2.64% | 1,076,100 | 2412億8819万 | -8.3% | 20.65 | 2.08 |
| 03/14 | 920 | 933 | 907 | 908 | -3.47% | 1,265,100 | 2478億3901万 | -6.1% | 21.21 | 2.14 |
| 03/13 | 938 | 953 | 938 | 941 | -0.53% | 527,100 | 2567億5539万 | -2.82% | 21.98 | 2.21 |
| 03/12 | 935 | 949 | 933 | 946 | -0.28% | 877,500 | 2581億2014万 | -2.31% | 22.09 | 2.22 |
| 03/11 | 949 | 955 | 935 | 948 | 0% | 565,200 | 2588億4801万 | -1.93% | 22.16 | 2.23 |
| 03/10 | 959 | 961 | 937 | 948 | -2.43% | 903,300 | 2588億4801万 | -2.03% | 22.16 | 2.23 |
| 03/07 | 968 | 980 | 952 | 972 | +0.76% | 758,100 | 2653億783万 | +0.21% | 22.71 | 2.29 |
| 03/06 | 956 | 966 | 951 | 965 | +0.24% | 747,900 | 2633億620万 | -0.75% | 22.54 | 2.27 |
| 03/05 | 968 | 975 | 959 | 962 | +0.17% | 643,500 | 2626億6931万 | -1.5% | 22.48 | 2.26 |
| 03/04 | 962 | 979 | 956 | 961 | -0.89% | 817,200 | 2622億1440万 | -2.17% | 22.44 | 2.26 |
| 03/03 | 979 | 979 | 960 | 969 | -1.82% | 523,500 | 2645億7997万 | -1.79% | 22.65 | 2.28 |
| 02/28 | 987 | 993 | 974 | 987 | +0.17% | 518,100 | 2694億9307万 | -0.57% | 23.07 | 2.32 |
| 02/27 | 995 | 999 | 978 | 986 | -0.94% | 401,100 | 2690億3816万 | -1.24% | 23.03 | 2.32 |
| 02/26 | 991 | 1,007 | 991 | 995 | -0.5% | 955,200 | 2715億8569万 | -0.9% | 23.25 | 2.34 |
| 02/25 | 1,010 | 1,015 | 996 | 1,000 | +0.07% | 1,121,700 | 2729億5045万 | -0.89% | 23.36 | 2.35 |
| 02/24 | 988 | 1,008 | 979 | 999 | +0.71% | 1,037,700 | 2727億6848万 | -1.35% | 23.35 | 2.35 |
| 02/21 | 973 | 995 | 973 | 992 | +3.91% | 454,200 | 2708億5783万 | -2.52% | 23.18 | 2.33 |
| 02/20 | 981 | 981 | 952 | 955 | -2.78% | 608,400 | 2606億6768万 | -6.65% | 22.31 | 2.25 |
| 02/19 | 987 | 988 | 977 | 982 | -0.3% | 345,600 | 2681億2832万 | -4.54% | 22.95 | 2.31 |
| 02/18 | 967 | 989 | 955 | 985 | +1.93% | 717,300 | 2689億4717万 | -4.71% | 23.02 | 2.32 |
| 02/17 | 941 | 967 | 941 | 967 | +2.58% | 657,600 | 2638億5210万 | -7.05% | 22.58 | 2.27 |
| 02/14 | 966 | 976 | 936 | 942 | -2.75% | 550,500 | 2572億1030万 | -10% | 22.02 | 2.22 |
| 02/13 | 974 | 976 | 961 | 969 | -0.55% | 685,500 | 2644億8898万 | -8.15% | 22.64 | 2.28 |
| 02/12 | 975 | 982 | 968 | 974 | +0.86% | 688,200 | 2659億4472万 | -8.08% | 22.76 | 2.29 |
| 02/10 | 981 | 983 | 958 | 966 | +0.84% | 780,300 | 2636億7013万 | -9.38% | 22.57 | 2.27 |
| 02/07 | 948 | 964 | 939 | 958 | +2.39% | 1,169,700 | 2614億8653万 | -10.55% | 22.38 | 2.25 |
| 02/06 | 952 | 963 | 933 | 936 | -0.88% | 1,145,700 | 2553億9063万 | -13.12% | 21.86 | 2.2 |
| 02/05 | 939 | 953 | 931 | 944 | +2.57% | 1,212,300 | 2576億6522万 | -12.92% | 22.05 | 2.22 |
| 02/04 | 944 | 948 | 920 | 920 | -4.92% | 1,117,200 | 2512億539万 | -15.57% | 21.5 | 2.17 |
| 02/03 | 982 | 993 | 962 | 968 | -2.19% | 1,629,600 | 2642億1603万 | -11.76% | 22.61 | 2.28 |
| 01/31 | 1,008 | 1,020 | 959 | 990 | -2.97% | 2,726,700 | 2701億2996万 | -10.11% | 23.12 | 2.33 |
| 01/30 | 1,038 | 1,050 | 991 | 1,020 | -7.69% | 1,699,500 | 2784億946万 | -7.61% | 23.83 | 2.4 |
| 01/29 | 1,107 | 1,115 | 1,090 | 1,105 | +1.69% | 498,600 | 3016億1024万 | 0% | 25.82 | 2.6 |
| 01/28 | 1,085 | 1,107 | 1,085 | 1,087 | +0.46% | 748,800 | 2966億615万 | -1.39% | 25.39 | 2.56 |
| 01/27 | 1,067 | 1,092 | 1,067 | 1,082 | -2.84% | 614,700 | 2952億4140万 | -1.67% | 25.27 | 2.54 |
| 01/24 | 1,093 | 1,118 | 1,093 | 1,113 | -1.18% | 1,067,400 | 3038億8483万 | +1.4% | 26.01 | 2.62 |
| 01/23 | 1,130 | 1,137 | 1,115 | 1,127 | +0.9% | 1,052,400 | 3075億2417万 | +2.99% | 26.32 | 2.65 |
| 01/22 | 1,115 | 1,120 | 1,103 | 1,117 | 0% | 500,400 | 3047億9467万 | +2.45% | 26.09 | 2.63 |
| 01/21 | 1,117 | 1,132 | 1,110 | 1,117 | +0.75% | 591,900 | 3047億9467万 | +2.82% | 26.09 | 2.63 |
| 01/20 | 1,120 | 1,120 | 1,098 | 1,108 | -0.6% | 406,800 | 3025億2008万 | +2.34% | 25.89 | 2.61 |
| 01/17 | 1,113 | 1,122 | 1,110 | 1,115 | -0.59% | 828,600 | 3043億3975万 | +3.43% | 26.05 | 2.62 |
| 01/16 | 1,130 | 1,132 | 1,117 | 1,122 | 0% | 865,200 | 3061億5942万 | +4.54% | 26.2 | 2.64 |
| 01/15 | 1,117 | 1,140 | 1,115 | 1,122 | +1.82% | 791,400 | 3061億5942万 | +5.22% | 26.2 | 2.64 |
| 01/14 | 1,108 | 1,115 | 1,088 | 1,102 | -2.65% | 750,600 | 3007億41万 | +3.93% | 25.74 | 2.59 |
| 01/10 | 1,125 | 1,132 | 1,108 | 1,132 | -0.59% | 835,200 | 3088億8892万 | +7.37% | 26.44 | 2.66 |
| 01/09 | 1,137 | 1,140 | 1,123 | 1,138 | +0.29% | 1,023,600 | 3107億859万 | +8.62% | 26.59 | 2.68 |
| 01/08 | 1,125 | 1,145 | 1,125 | 1,135 | +2.1% | 1,302,900 | 3097億9876万 | +9.03% | 26.52 | 2.67 |
| 01/07 | 1,112 | 1,117 | 1,093 | 1,112 | -0.15% | 1,139,400 | 3034億2991万 | +7.51% | 25.97 | 2.62 |
| 01/06 | 1,115 | 1,118 | 1,105 | 1,113 | +1.06% | 1,035,600 | 3038億8483万 | +8.3% | 26.01 | 2.62 |
| 2013 |
| 12/30 | 1,118 | 1,118 | 1,095 | 1,102 | -0.6% | 971,400 | 3005億1037万 | +7.69% | 25.68 | 2.59 |
| 12/27 | 1,115 | 1,115 | 1,083 | 1,108 | 0% | 1,011,900 | 3023億2889万 | +8.98% | 25.84 | 2.6 |
| 12/26 | 1,070 | 1,112 | 1,068 | 1,108 | +1.53% | 801,900 | 3023億2889万 | +9.52% | 25.84 | 2.6 |
| 12/25 | 1,087 | 1,095 | 1,082 | 1,092 | +0.77% | 1,068,000 | 2977億8259万 | +8.52% | 25.45 | 2.56 |
| 12/24 | 1,083 | 1,088 | 1,077 | 1,083 | +0.78% | 883,200 | 2955億944万 | +8.23% | 25.26 | 2.54 |
| 12/20 | 1,063 | 1,092 | 1,057 | 1,075 | +0.47% | 891,900 | 2932億3629万 | +7.93% | 25.06 | 2.52 |
| 12/19 | 1,057 | 1,077 | 1,048 | 1,070 | +2.39% | 1,054,800 | 2918億7240万 | +7.86% | 24.95 | 2.51 |
| 12/18 | 1,032 | 1,050 | 1,028 | 1,045 | +1.13% | 888,300 | 2850億5295万 | +5.77% | 24.36 | 2.45 |
| 12/17 | 1,020 | 1,035 | 1,018 | 1,033 | +1.14% | 468,000 | 2818億7055万 | +5.12% | 24.09 | 2.43 |
| 12/16 | 1,025 | 1,033 | 1,013 | 1,022 | -0.65% | 437,700 | 2786億8814万 | +4.25% | 23.82 | 2.4 |
| 12/13 | 1,030 | 1,038 | 1,023 | 1,028 | +0.65% | 1,319,400 | 2805億666万 | +5.25% | 23.97 | 2.41 |
| 12/12 | 1,023 | 1,033 | 1,017 | 1,022 | -0.65% | 526,200 | 2786億8814万 | +5% | 23.82 | 2.4 |
| 12/11 | 1,023 | 1,035 | 1,020 | 1,028 | +0.49% | 801,900 | 2805億666万 | +6.12% | 23.97 | 2.41 |
| 12/10 | 1,028 | 1,038 | 1,020 | 1,023 | -0.16% | 1,203,900 | 2791億4277万 | +6.04% | 23.86 | 2.4 |
| 12/09 | 1,048 | 1,065 | 1,017 | 1,025 | +2.33% | 1,945,500 | 2795億9740万 | +6.55% | 23.9 | 2.41 |
| 12/06 | 970 | 1,008 | 967 | 1,002 | +3.05% | 1,434,600 | 2732億3258万 | +4.56% | 23.35 | 2.35 |
| 12/05 | 957 | 982 | 952 | 972 | +2.14% | 1,575,300 | 2651億4016万 | +1.67% | 22.66 | 2.28 |
| 12/04 | 953 | 965 | 946 | 952 | -1.62% | 827,100 | 2595億9368万 | -0.45% | 22.19 | 2.23 |
| 12/03 | 978 | 978 | 967 | 967 | -0.17% | 498,600 | 2638億6720万 | +1.19% | 22.55 | 2.27 |
| 12/02 | 973 | 979 | 967 | 969 | -0.38% | 456,300 | 2643億2183万 | +1.36% | 22.59 | 2.27 |
| 11/29 | 963 | 973 | 960 | 973 | +0.21% | 656,700 | 2653億2202万 | +1.85% | 22.68 | 2.28 |
| 11/28 | 962 | 971 | 950 | 971 | +1.01% | 630,900 | 2647億7646万 | +1.64% | 22.63 | 2.28 |
| 11/27 | 947 | 968 | 947 | 961 | -0.07% | 750,600 | 2621億3961万 | +0.73% | 22.4 | 2.26 |
| 11/26 | 961 | 969 | 955 | 962 | -1.54% | 681,300 | 2623億2146万 | +0.8% | 22.42 | 2.26 |
| 11/25 | 977 | 982 | 974 | 977 | +1.03% | 642,600 | 2664億1313万 | +2.38% | 22.77 | 2.29 |
| 11/22 | 977 | 977 | 961 | 967 | +0.35% | 1,027,200 | 2636億8535万 | +1.43% | 22.54 | 2.27 |
| 11/21 | 967 | 973 | 959 | 963 | -0.34% | 755,100 | 2627億7609万 | +1.08% | 22.46 | 2.26 |
| 11/20 | 975 | 975 | 963 | 967 | -0.31% | 453,300 | 2636億8535万 | +1.54% | 22.54 | 2.27 |
| 11/19 | 969 | 972 | 963 | 970 | -0.03% | 513,300 | 2645億368万 | +1.86% | 22.61 | 2.28 |
| 11/18 | 975 | 975 | 959 | 970 | +0.24% | 650,400 | 2645億9461万 | +2% | 22.61 | 2.28 |
| 11/15 | 963 | 971 | 953 | 968 | +1.47% | 431,100 | 2639億5813万 | +1.86% | 22.56 | 2.27 |
| 11/14 | 946 | 957 | 936 | 954 | +1.81% | 502,800 | 2601億3924万 | +0.49% | 22.23 | 2.24 |
| 11/13 | 957 | 957 | 932 | 937 | -1.95% | 565,200 | 2555億201万 | -1.09% | 21.84 | 2.2 |
| 11/12 | 936 | 957 | 933 | 955 | +1.52% | 844,200 | 2605億9387万 | +0.99% | 22.27 | 2.24 |
| 11/11 | 941 | 950 | 933 | 941 | +1.91% | 636,900 | 2566億8405万 | -0.42% | 21.94 | 2.21 |
| 11/08 | 917 | 926 | 915 | 923 | -0.72% | 539,100 | 2518億6497万 | -2.4% | 21.53 | 2.17 |
| 11/07 | 934 | 939 | 927 | 930 | -0.39% | 801,600 | 2536億8349万 | -1.8% | 21.68 | 2.18 |
| 11/06 | 933 | 946 | 928 | 934 | +0.07% | 740,400 | 2546億8368万 | -1.51% | 21.77 | 2.19 |
| 11/05 | 938 | 947 | 925 | 933 | +0.61% | 829,800 | 2545億182万 | -1.58% | 21.75 | 2.19 |
| 11/01 | 958 | 959 | 920 | 927 | -3.03% | 847,200 | 2529億5608万 | -2.28% | 21.62 | 2.18 |
| 10/31 | 968 | 968 | 955 | 956 | -1.21% | 946,500 | 2608億6664万 | +0.56% | 22.3 | 2.25 |
| 10/30 | 981 | 983 | 964 | 968 | +0.48% | 1,613,400 | 2640億4905万 | +1.79% | 22.57 | 2.27 |
