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 |
|---|
| 2014 |
| 03/31 | 891 | 906 | 884 | 904 | +2.96% | 236,500 | 771億8520万 | -2.38% | 10.23 | 0.66 |
| 03/28 | 873 | 878 | 860 | 878 | -0.68% | 266,500 | 749億6527万 | -5.39% | 9.94 | 0.64 |
| 03/27 | 863 | 888 | 858 | 884 | -0.34% | 255,000 | 754億7756万 | -4.84% | 10.01 | 0.65 |
| 03/26 | 876 | 897 | 872 | 887 | +1.26% | 520,300 | 757億3371万 | -4.73% | 10.04 | 0.65 |
| 03/25 | 890 | 893 | 864 | 876 | -1.57% | 391,800 | 747億9451万 | -6.01% | 9.92 | 0.64 |
| 03/24 | 894 | 918 | 883 | 890 | +1.25% | 372,700 | 759億8986万 | -4.71% | 10.07 | 0.65 |
| 03/20 | 894 | 906 | 879 | 879 | -2.33% | 243,700 | 750億5066万 | -5.89% | 9.95 | 0.65 |
| 03/19 | 920 | 920 | 896 | 900 | -1.42% | 128,000 | 768億4367万 | -3.74% | 10.19 | 0.66 |
| 03/18 | 902 | 917 | 901 | 913 | +2.58% | 87,100 | 779億5364万 | -2.35% | 10.33 | 0.67 |
| 03/17 | 899 | 904 | 886 | 890 | -1.55% | 189,400 | 759億8986万 | -4.71% | 10.07 | 0.65 |
| 03/14 | 914 | 926 | 902 | 904 | -4.24% | 324,900 | 771億8520万 | -3.21% | 10.23 | 0.66 |
| 03/13 | 944 | 951 | 938 | 944 | -0.11% | 100,600 | 806億48万 | +1.29% | 10.68 | 0.69 |
| 03/12 | 968 | 968 | 943 | 945 | -2.58% | 193,300 | 806億8586万 | +1.83% | 10.7 | 0.69 |
| 03/11 | 971 | 974 | 963 | 970 | -0.1% | 152,700 | 828億2041万 | +4.98% | 10.98 | 0.71 |
| 03/10 | 973 | 979 | 965 | 971 | -0.21% | 189,300 | 829億579万 | +5.54% | 10.99 | 0.71 |
| 03/07 | 959 | 979 | 959 | 973 | +1.78% | 229,300 | 830億7655万 | +6.11% | 11.01 | 0.71 |
| 03/06 | 936 | 958 | 936 | 956 | +2.36% | 221,900 | 816億2506万 | +4.6% | 10.82 | 0.7 |
| 03/05 | 935 | 941 | 931 | 934 | +0.21% | 209,700 | 797億4666万 | +2.3% | 10.57 | 0.69 |
| 03/04 | 935 | 937 | 926 | 932 | -0.43% | 227,700 | 795億7589万 | +2.31% | 10.55 | 0.68 |
| 03/03 | 945 | 945 | 923 | 936 | -1.68% | 242,400 | 799億1742万 | +2.86% | 10.59 | 0.69 |
| 02/28 | 959 | 959 | 944 | 952 | -0.73% | 206,100 | 812億8353万 | +4.62% | 10.78 | 0.7 |
| 02/27 | 956 | 967 | 941 | 959 | +0.1% | 180,100 | 818億8120万 | +5.38% | 10.85 | 0.7 |
| 02/26 | 959 | 963 | 945 | 958 | -0.31% | 203,700 | 817億9582万 | +5.27% | 10.84 | 0.7 |
| 02/25 | 951 | 961 | 946 | 961 | +1.05% | 252,900 | 820億5197万 | +5.49% | 10.88 | 0.71 |
| 02/24 | 949 | 965 | 936 | 951 | +0.42% | 239,200 | 811億9815万 | +4.28% | 10.76 | 0.7 |
| 02/21 | 930 | 950 | 926 | 947 | +3.16% | 196,000 | 808億5662万 | +3.61% | 10.72 | 0.69 |
| 02/20 | 926 | 932 | 916 | 918 | -0.86% | 160,700 | 783億8055万 | +0.44% | 10.39 | 0.67 |
| 02/19 | 922 | 930 | 912 | 926 | +0.43% | 133,300 | 790億6360万 | +1.09% | 10.48 | 0.68 |
| 02/18 | 912 | 930 | 909 | 922 | +1.1% | 259,400 | 787億2208万 | +0.66% | 10.44 | 0.68 |
| 02/17 | 891 | 914 | 890 | 912 | +2.01% | 137,700 | 778億6826万 | -0.55% | 10.32 | 0.67 |
| 02/14 | 900 | 909 | 888 | 894 | -0.67% | 189,400 | 763億3138万 | -2.72% | 10.12 | 0.66 |
| 02/13 | 900 | 908 | 897 | 900 | -0.22% | 190,100 | 768億4367万 | -2.28% | 10.19 | 0.66 |
| 02/12 | 891 | 904 | 889 | 902 | +1.46% | 279,500 | 770億1444万 | -2.17% | 10.21 | 0.66 |
| 02/10 | 907 | 907 | 876 | 889 | -1.44% | 171,600 | 759億447万 | -3.68% | 10.06 | 0.65 |
| 02/07 | 920 | 920 | 895 | 902 | +6.24% | 379,000 | 770億1444万 | -2.49% | 10.21 | 0.66 |
| 02/06 | 839 | 860 | 837 | 849 | +1.07% | 135,100 | 724億8920万 | -8.32% | 9.61 | 0.62 |
| 02/05 | 844 | 853 | 824 | 840 | +0.6% | 203,000 | 717億2076万 | -9.58% | 9.51 | 0.62 |
| 02/04 | 858 | 863 | 835 | 835 | -4.9% | 297,600 | 712億9385万 | -10.31% | 9.45 | 0.61 |
| 02/03 | 893 | 897 | 877 | 878 | -2.66% | 114,900 | 749億6527万 | -5.89% | 9.94 | 0.64 |
| 01/31 | 896 | 903 | 889 | 902 | +0.89% | 235,800 | 770億1444万 | -3.32% | 10.21 | 0.66 |
| 01/30 | 900 | 904 | 887 | 894 | -3.46% | 195,900 | 763億3138万 | -4.18% | 10.12 | 0.66 |
| 01/29 | 900 | 927 | 900 | 926 | +3.93% | 70,500 | 790億6360万 | -0.64% | 10.48 | 0.68 |
| 01/28 | 901 | 909 | 891 | 891 | -1.11% | 203,700 | 760億7524万 | -4.3% | 10.08 | 0.65 |
| 01/27 | 917 | 922 | 900 | 901 | -3.12% | 198,000 | 769億2906万 | -3.12% | 10.2 | 0.66 |
| 01/24 | 937 | 943 | 926 | 930 | -3.13% | 269,700 | 794億513万 | +0.22% | 10.53 | 0.68 |
| 01/23 | 974 | 978 | 959 | 960 | -1.23% | 147,000 | 819億6659万 | +3.67% | 10.87 | 0.7 |
| 01/22 | 973 | 975 | 960 | 972 | -0.1% | 115,900 | 829億9117万 | +5.31% | 11 | 0.71 |
| 01/21 | 979 | 979 | 965 | 973 | -0.61% | 120,400 | 830億7655万 | +5.88% | 11.01 | 0.71 |
| 01/20 | 1,000 | 1,000 | 973 | 979 | -1.71% | 172,800 | 835億8884万 | +6.99% | 11.08 | 0.72 |
| 01/17 | 975 | 997 | 973 | 996 | +2.57% | 284,500 | 850億4033万 | +9.57% | 11.27 | 0.73 |
| 01/16 | 959 | 978 | 955 | 971 | +2.21% | 352,700 | 829億579万 | +7.65% | 10.99 | 0.71 |
| 01/15 | 925 | 956 | 924 | 950 | +2.26% | 243,700 | 811億1277万 | +6.03% | 10.75 | 0.7 |
| 01/14 | 932 | 943 | 924 | 929 | -1.9% | 190,700 | 793億1975万 | +4.15% | 10.51 | 0.68 |
| 01/10 | 948 | 949 | 931 | 947 | -1.04% | 244,100 | 808億5662万 | +6.4% | 10.72 | 0.69 |
| 01/09 | 956 | 958 | 948 | 957 | +0.31% | 203,600 | 817億1044万 | +7.89% | 10.83 | 0.7 |
| 01/08 | 935 | 954 | 933 | 954 | +2.8% | 174,900 | 814億5430万 | +8.04% | 10.8 | 0.7 |
| 01/07 | 929 | 936 | 919 | 928 | -0.43% | 210,900 | 792億3437万 | +5.45% | 10.5 | 0.68 |
| 01/06 | 930 | 938 | 926 | 932 | -0.32% | 226,500 | 795億7589万 | +6.27% | 10.55 | 0.68 |
| 2013 |
| 12/30 | 930 | 938 | 925 | 935 | +0.97% | 152,900 | 798億3204万 | +6.86% | 10.72 | 0.7 |
| 12/27 | 922 | 926 | 910 | 926 | +1.2% | 196,700 | 790億6360万 | +6.07% | 10.62 | 0.69 |
| 12/26 | 892 | 918 | 891 | 915 | +2.81% | 227,800 | 781億2440万 | +4.93% | 10.49 | 0.68 |
| 12/25 | 884 | 891 | 879 | 890 | +0.79% | 303,500 | 759億8986万 | +2.18% | 10.21 | 0.66 |
| 12/24 | 887 | 889 | 880 | 883 | -0.45% | 221,300 | 753億9218万 | +1.38% | 10.13 | 0.66 |
| 12/20 | 883 | 887 | 876 | 887 | -0.22% | 199,100 | 757億3371万 | +1.84% | 10.17 | 0.66 |
| 12/19 | 894 | 897 | 881 | 889 | -0.11% | 255,900 | 759億447万 | +2.07% | 10.19 | 0.66 |
| 12/18 | 878 | 892 | 875 | 890 | +1.25% | 296,700 | 759億8986万 | +2.42% | 10.21 | 0.66 |
| 12/17 | 867 | 881 | 867 | 879 | +1.38% | 140,600 | 750億5066万 | +1.38% | 10.08 | 0.65 |
| 12/16 | 867 | 873 | 860 | 867 | -0.69% | 177,600 | 740億2607万 | +0.12% | 9.94 | 0.64 |
| 12/13 | 880 | 885 | 866 | 873 | -0.8% | 416,400 | 745億3836万 | +0.81% | 10.01 | 0.65 |
| 12/12 | 875 | 883 | 870 | 880 | +0.57% | 214,400 | 751億3604万 | +1.73% | 10.09 | 0.65 |
| 12/11 | 876 | 880 | 863 | 875 | -0.11% | 216,100 | 747億913万 | +1.27% | 10.03 | 0.65 |
| 12/10 | 865 | 880 | 850 | 876 | +0.81% | 281,400 | 747億9451万 | +1.39% | 10.05 | 0.65 |
| 12/09 | 849 | 869 | 843 | 869 | +3.82% | 293,000 | 741億9684万 | +0.58% | 9.97 | 0.65 |
| 12/06 | 807 | 843 | 806 | 837 | +3.85% | 262,200 | 714億6462万 | -3.13% | 9.6 | 0.62 |
| 12/05 | 834 | 835 | 802 | 806 | -3.36% | 545,600 | 688億1778万 | -6.93% | 9.24 | 0.6 |
| 12/04 | 851 | 854 | 832 | 834 | -1.88% | 210,900 | 712億847万 | -3.92% | 9.56 | 0.62 |
| 12/03 | 872 | 874 | 850 | 850 | -1.73% | 250,200 | 725億7458万 | -2.19% | 9.75 | 0.63 |
| 12/02 | 871 | 879 | 863 | 865 | -0.57% | 205,700 | 738億5531万 | -0.46% | 9.92 | 0.64 |
| 11/29 | 870 | 878 | 868 | 870 | +0.23% | 110,200 | 742億8222万 | +0.23% | 9.98 | 0.65 |
| 11/28 | 868 | 876 | 867 | 868 | +0.35% | 106,800 | 741億1145万 | +0.12% | 9.95 | 0.65 |
| 11/27 | 867 | 875 | 862 | 865 | -0.46% | 110,100 | 738億5531万 | -0.12% | 9.92 | 0.64 |
| 11/26 | 880 | 884 | 868 | 869 | -2.03% | 150,000 | 741億9684万 | +0.35% | 9.97 | 0.65 |
| 11/25 | 890 | 891 | 883 | 887 | +0.45% | 91,100 | 757億3371万 | +2.54% | 10.17 | 0.66 |
| 11/22 | 884 | 891 | 882 | 883 | -0.23% | 87,000 | 753億9218万 | +2.32% | 10.13 | 0.66 |
| 11/21 | 888 | 898 | 883 | 885 | -0.23% | 242,200 | 755億6295万 | +2.67% | 10.15 | 0.66 |
| 11/20 | 885 | 891 | 881 | 887 | -0.22% | 85,700 | 757億3371万 | +3.14% | 10.17 | 0.66 |
| 11/19 | 891 | 895 | 882 | 889 | -0.89% | 131,600 | 759億447万 | +3.49% | 10.19 | 0.66 |
| 11/18 | 884 | 897 | 878 | 897 | +2.4% | 177,000 | 765億8753万 | +4.67% | 10.29 | 0.67 |
| 11/15 | 860 | 885 | 858 | 876 | +2.1% | 332,900 | 747億9451万 | +2.58% | 10.05 | 0.65 |
| 11/14 | 838 | 861 | 838 | 858 | +1.9% | 138,000 | 732億5764万 | +0.59% | 9.84 | 0.64 |
| 11/13 | 855 | 857 | 841 | 842 | -0.94% | 96,800 | 718億9153万 | -1.06% | 9.66 | 0.63 |
| 11/12 | 848 | 856 | 843 | 850 | 0% | 137,400 | 725億7458万 | 0% | 9.75 | 0.63 |
| 11/11 | 864 | 867 | 848 | 850 | -0.47% | 86,300 | 725億7458万 | 0% | 9.75 | 0.63 |
| 11/08 | 850 | 859 | 845 | 854 | -1.27% | 122,000 | 729億1611万 | +0.47% | 9.79 | 0.63 |
| 11/07 | 880 | 881 | 862 | 865 | -1.48% | 154,400 | 738億5531万 | +1.88% | 9.92 | 0.64 |
| 11/06 | 871 | 880 | 861 | 878 | +0.46% | 135,900 | 749億6527万 | +3.42% | 10.07 | 0.65 |
| 11/05 | 870 | 879 | 865 | 874 | +0.58% | 214,100 | 746億2375万 | +3.07% | 10.02 | 0.65 |
| 11/01 | 870 | 873 | 858 | 869 | -0.23% | 185,900 | 741億9684万 | +2.72% | 9.97 | 0.65 |
| 10/31 | 864 | 876 | 863 | 871 | +0.58% | 185,400 | 743億6760万 | +3.08% | 9.99 | 0.65 |
| 10/30 | 850 | 869 | 844 | 866 | +0.46% | 253,200 | 739億4069万 | +2.73% | 9.93 | 0.64 |
