PER
2013/12/30～2014/05/30
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 |
| 05/30 | 734 | 737 | 726 | 730 | -1.08% | 272,300 | 219億4073万 | -2.28% | 12.78 | 1.44 |
| 05/29 | 732 | 739 | 730 | 738 | -0.14% | 244,400 | 221億8118万 | -1.47% | 12.92 | 1.45 |
| 05/28 | 745 | 747 | 731 | 739 | -4.4% | 626,500 | 222億1123万 | -1.6% | 12.94 | 1.46 |
| 05/27 | 768 | 778 | 767 | 773 | +1.44% | 754,200 | 232億3313万 | +2.52% | 13.53 | 1.52 |
| 05/26 | 757 | 765 | 756 | 762 | +1.46% | 326,900 | 229億251万 | +1.06% | 13.34 | 1.5 |
| 05/23 | 747 | 754 | 746 | 751 | +0.27% | 195,300 | 225億7190万 | -0.53% | 13.15 | 1.48 |
| 05/22 | 745 | 752 | 744 | 749 | +0.67% | 142,700 | 225億1179万 | -1.06% | 13.11 | 1.48 |
| 05/21 | 739 | 747 | 735 | 744 | +0.81% | 129,900 | 223億6151万 | -1.98% | 13.02 | 1.47 |
| 05/20 | 747 | 747 | 737 | 738 | +0.14% | 161,800 | 221億8118万 | -3.15% | 12.92 | 1.45 |
| 05/19 | 755 | 756 | 736 | 737 | -2.51% | 298,300 | 221億5112万 | -3.66% | 12.9 | 1.45 |
| 05/16 | 747 | 759 | 742 | 756 | +0.53% | 153,700 | 227億2218万 | -1.56% | 13.23 | 1.49 |
| 05/15 | 740 | 754 | 739 | 752 | +0.94% | 154,400 | 226億196万 | -2.46% | 13.16 | 1.48 |
| 05/14 | 755 | 757 | 744 | 745 | -1.97% | 252,600 | 223億9157万 | -3.75% | 13.04 | 1.47 |
| 05/13 | 759 | 761 | 750 | 760 | +0.53% | 185,400 | 228億4240万 | -2.44% | 13.3 | 1.5 |
| 05/12 | 755 | 768 | 751 | 756 | +0.4% | 170,500 | 227億2218万 | -3.32% | 13.23 | 1.49 |
| 05/09 | 749 | 756 | 747 | 753 | -0.13% | 132,200 | 226億3201万 | -4.2% | 13.18 | 1.48 |
| 05/08 | 741 | 755 | 739 | 754 | +1.89% | 233,800 | 226億6207万 | -4.56% | 13.2 | 1.49 |
| 05/07 | 740 | 745 | 737 | 740 | 0% | 194,100 | 222億4129万 | -6.68% | 12.95 | 1.46 |
| 05/02 | 740 | 744 | 737 | 740 | -0.94% | 205,900 | 222億4129万 | -7.15% | 12.95 | 1.46 |
| 05/01 | 741 | 748 | 737 | 747 | +0.81% | 212,800 | 224億5168万 | -6.74% | 13.08 | 1.47 |
| 04/30 | 749 | 750 | 739 | 741 | +0.41% | 148,400 | 222億7134万 | -7.84% | 12.97 | 1.46 |
| 04/28 | 746 | 747 | 738 | 738 | -1.34% | 225,400 | 221億8118万 | -8.55% | 12.92 | 1.45 |
| 04/25 | 747 | 752 | 745 | 748 | 0% | 171,800 | 224億8173万 | -7.54% | 13.09 | 1.47 |
| 04/24 | 745 | 760 | 743 | 748 | +0.13% | 297,900 | 224億8173万 | -7.65% | 13.09 | 1.47 |
| 04/23 | 772 | 774 | 745 | 747 | -3.86% | 550,900 | 224億5168万 | -8% | 13.08 | 1.47 |
| 04/22 | 793 | 794 | 775 | 777 | -1.77% | 181,000 | 233億5335万 | -4.55% | 13.6 | 1.53 |
| 04/21 | 791 | 799 | 790 | 791 | 0% | 89,200 | 237億7413万 | -2.94% | 13.85 | 1.56 |
| 04/18 | 791 | 793 | 779 | 791 | +0.64% | 78,200 | 237億7413万 | -3.06% | 13.85 | 1.56 |
| 04/17 | 798 | 803 | 781 | 786 | -1.38% | 152,200 | 236億2385万 | -3.79% | 13.76 | 1.55 |
| 04/16 | 780 | 798 | 779 | 797 | +1.66% | 196,300 | 239億5447万 | -2.57% | 13.95 | 1.57 |
| 04/15 | 800 | 800 | 771 | 784 | -2.49% | 319,700 | 235億6374万 | -4.27% | 13.72 | 1.55 |
| 04/14 | 801 | 823 | 798 | 804 | -0.86% | 120,000 | 241億6486万 | -2.19% | 14.07 | 1.58 |
| 04/11 | 816 | 816 | 804 | 811 | -0.86% | 108,700 | 243億7525万 | -1.58% | 14.2 | 1.6 |
| 04/10 | 835 | 846 | 812 | 818 | +0.49% | 121,700 | 245億8564万 | -0.85% | 14.32 | 1.61 |
| 04/09 | 825 | 845 | 814 | 814 | -1.69% | 111,600 | 244億6542万 | -1.33% | 14.25 | 1.6 |
| 04/08 | 841 | 844 | 828 | 828 | -1.78% | 88,600 | 248億8620万 | +0.24% | 14.49 | 1.63 |
| 04/07 | 846 | 851 | 840 | 843 | -1.06% | 67,500 | 253億3703万 | +2.18% | 14.76 | 1.66 |
| 04/04 | 847 | 855 | 844 | 852 | +0.83% | 76,900 | 256億754万 | +3.27% | 14.91 | 1.68 |
| 04/03 | 850 | 854 | 845 | 845 | -0.12% | 75,500 | 253億9715万 | +2.55% | 14.79 | 1.67 |
| 04/02 | 853 | 854 | 843 | 846 | -0.35% | 84,300 | 254億2720万 | +2.55% | 14.81 | 1.67 |
| 04/01 | 859 | 859 | 841 | 849 | -0.35% | 106,800 | 255億1737万 | +2.78% | 14.86 | 1.67 |
| 03/31 | 847 | 855 | 845 | 852 | +1.79% | 111,100 | 256億754万 | +3.02% | 14.91 | 1.68 |
| 03/28 | 831 | 838 | 824 | 837 | +1.09% | 102,200 | 251億5670万 | +1.21% | 14.65 | 1.65 |
| 03/27 | 817 | 829 | 808 | 828 | +1.1% | 115,200 | 248億8620万 | 0% | 14.49 | 1.63 |
| 03/26 | 827 | 827 | 813 | 819 | +0.86% | 103,300 | 246億1570万 | -1.33% | 14.34 | 1.61 |
| 03/25 | 796 | 835 | 796 | 812 | +1.12% | 151,500 | 244億530万 | -2.4% | 14.21 | 1.6 |
| 03/24 | 773 | 808 | 773 | 803 | +3.75% | 160,400 | 241億3480万 | -3.6% | 14.06 | 1.58 |
| 03/20 | 790 | 794 | 772 | 774 | -2.64% | 118,400 | 232億6318万 | -7.31% | 13.55 | 1.53 |
| 03/19 | 785 | 800 | 781 | 795 | -0.13% | 150,800 | 238億9436万 | -5.13% | 13.92 | 1.57 |
| 03/18 | 804 | 808 | 795 | 796 | -0.25% | 107,500 | 239億2441万 | -5.46% | 13.93 | 1.57 |
| 03/17 | 811 | 815 | 796 | 798 | -1.24% | 81,600 | 239億8452万 | -5.67% | 13.97 | 1.57 |
| 03/14 | 808 | 815 | 805 | 808 | -1.22% | 123,700 | 242億8508万 | -4.83% | 14.14 | 1.59 |
| 03/13 | 819 | 822 | 816 | 818 | +0.25% | 47,300 | 245億8564万 | -3.88% | 14.32 | 1.61 |
| 03/12 | 829 | 830 | 815 | 816 | -2.04% | 121,900 | 245億2553万 | -4.34% | 14.28 | 1.61 |
| 03/11 | 849 | 850 | 831 | 833 | -1.54% | 95,900 | 250億3648万 | -2.46% | 14.58 | 1.64 |
| 03/10 | 850 | 850 | 840 | 846 | -0.47% | 63,800 | 254億2720万 | -1.17% | 14.81 | 1.67 |
| 03/07 | 846 | 851 | 844 | 850 | +1.19% | 67,600 | 255億4743万 | -1.05% | 14.88 | 1.68 |
| 03/06 | 825 | 843 | 823 | 840 | +1.69% | 72,000 | 252億4687万 | -2.55% | 14.7 | 1.66 |
| 03/05 | 836 | 839 | 822 | 826 | -1.08% | 95,000 | 248億2609万 | -4.62% | 14.46 | 1.63 |
| 03/04 | 811 | 836 | 810 | 835 | +2.58% | 103,600 | 250億9659万 | -4.02% | 14.62 | 1.65 |
| 03/03 | 810 | 815 | 804 | 814 | -1.81% | 125,700 | 244億6542万 | -6.97% | 14.25 | 1.6 |
| 02/28 | 847 | 847 | 826 | 829 | -1.54% | 125,400 | 249億1625万 | -6.01% | 14.51 | 1.63 |
| 02/27 | 856 | 857 | 837 | 842 | -1.98% | 113,000 | 253億698万 | -5.18% | 14.74 | 1.66 |
| 02/26 | 869 | 869 | 854 | 859 | -1.15% | 78,100 | 258億1793万 | -4.13% | 15.04 | 1.69 |
| 02/25 | 867 | 873 | 861 | 869 | +0.23% | 61,600 | 261億1849万 | -3.77% | 15.21 | 1.71 |
| 02/24 | 866 | 884 | 862 | 867 | +0.12% | 80,100 | 260億5837万 | -4.73% | 15.18 | 1.71 |
| 02/21 | 863 | 871 | 859 | 866 | -0.23% | 74,100 | 260億2832万 | -5.56% | 15.16 | 1.71 |
| 02/20 | 857 | 871 | 849 | 868 | +0.46% | 127,900 | 260億8843万 | -5.96% | 15.19 | 1.71 |
| 02/19 | 867 | 874 | 857 | 864 | -0.35% | 65,300 | 259億6821万 | -6.8% | 15.12 | 1.7 |
| 02/18 | 845 | 869 | 836 | 867 | +3.21% | 97,300 | 260億5837万 | -6.77% | 15.18 | 1.71 |
| 02/17 | 849 | 852 | 835 | 840 | -0.83% | 108,100 | 252億4687万 | -10.16% | 14.7 | 1.66 |
| 02/14 | 866 | 870 | 836 | 847 | -2.08% | 106,900 | 254億5726万 | -9.8% | 14.83 | 1.67 |
| 02/13 | 890 | 891 | 863 | 865 | -2.48% | 106,300 | 259億9826万 | -8.47% | 15.14 | 1.71 |
| 02/12 | 904 | 908 | 881 | 887 | -0.89% | 131,200 | 266億5949万 | -6.53% | 15.53 | 1.75 |
| 02/10 | 893 | 898 | 880 | 895 | +1.82% | 79,600 | 268億9994万 | -6.09% | 15.67 | 1.76 |
| 02/07 | 869 | 884 | 868 | 879 | +1.74% | 77,800 | 264億1904万 | -8.15% | 15.39 | 1.73 |
| 02/06 | 850 | 870 | 847 | 864 | +0.58% | 65,500 | 259億6821万 | -10% | 15.12 | 1.7 |
| 02/05 | 851 | 871 | 840 | 859 | +2.75% | 136,800 | 258億1793万 | -10.89% | 15.04 | 1.69 |
| 02/04 | 856 | 862 | 834 | 836 | -6.59% | 244,400 | 251億2664万 | -13.55% | 14.63 | 1.65 |
| 02/03 | 907 | 923 | 893 | 895 | -2.72% | 176,900 | 268億9994万 | -7.64% | 15.67 | 1.76 |
| 01/31 | 929 | 933 | 910 | 920 | +0.22% | 134,700 | 276億5133万 | -5.25% | 16.1 | 1.81 |
| 01/30 | 937 | 938 | 915 | 918 | -2.34% | 229,300 | 275億9122万 | -5.56% | 16.07 | 1.81 |
| 01/29 | 935 | 940 | 935 | 940 | +0.75% | 181,800 | 282億5245万 | -3.49% | 16.45 | 1.85 |
| 01/28 | 940 | 946 | 932 | 933 | -1.06% | 191,200 | 280億4206万 | -4.21% | 16.33 | 1.84 |
| 01/27 | 958 | 968 | 941 | 943 | -4.36% | 214,200 | 283億4261万 | -3.38% | 16.51 | 1.86 |
| 01/24 | 982 | 999 | 980 | 986 | -1.5% | 152,100 | 296億3501万 | +0.82% | 17.26 | 1.94 |
| 01/23 | 1,015 | 1,020 | 1,001 | 1,001 | -2.44% | 124,000 | 300億8585万 | +2.35% | 17.52 | 1.97 |
| 01/22 | 1,031 | 1,035 | 1,017 | 1,026 | -1.16% | 129,400 | 308億3725万 | +4.8% | 17.96 | 2.02 |
| 01/21 | 1,053 | 1,053 | 1,026 | 1,038 | -0.86% | 190,600 | 311億9792万 | +6.13% | 18.17 | 2.05 |
| 01/20 | 1,039 | 1,053 | 1,033 | 1,047 | +1.55% | 316,400 | 314億6842万 | +7.16% | 18.33 | 2.06 |
| 01/17 | 1,010 | 1,032 | 996 | 1,031 | +1.58% | 260,200 | 309億8752万 | +5.74% | 18.05 | 2.03 |
| 01/16 | 971 | 1,036 | 971 | 1,015 | +4.32% | 703,300 | 305億663万 | +4.21% | 17.77 | 2 |
| 01/15 | 950 | 978 | 941 | 973 | +1.67% | 265,200 | 292億4429万 | -0.1% | 17.03 | 1.92 |
| 01/14 | 967 | 967 | 953 | 957 | -1.14% | 152,400 | 287億6340万 | -2.05% | 16.75 | 1.89 |
| 01/10 | 959 | 972 | 947 | 968 | +0.94% | 181,300 | 290億9401万 | -1.33% | 16.94 | 1.91 |
| 01/09 | 979 | 980 | 956 | 959 | -2.14% | 201,100 | 288億2351万 | -2.74% | 16.79 | 1.89 |
| 01/08 | 979 | 985 | 974 | 980 | +0.2% | 164,200 | 294億5468万 | -1.11% | 17.15 | 1.93 |
| 01/07 | 990 | 991 | 977 | 978 | -1.11% | 146,600 | 293億9457万 | -1.81% | 17.12 | 1.93 |
| 01/06 | 994 | 995 | 981 | 989 | +0.92% | 197,700 | 297億2518万 | -1.1% | 17.31 | 1.95 |
| 2013 |
| 12/30 | 967 | 990 | 964 | 980 | +1.34% | 218,400 | 294億5468万 | -2.29% | 17.15 | 1.93 |
