PER
2013/09/02～2014/01/31
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 |
| 01/31 | 1,240 | 1,240 | 1,210 | 1,220 | -0.81% | 1,484 | - | -4.84% | - | - |
| 01/30 | 1,250 | 1,250 | 1,212 | 1,230 | -2.38% | 1,664 | - | -4.21% | - | - |
| 01/29 | 1,239 | 1,260 | 1,239 | 1,260 | +1.78% | 488 | - | -1.95% | - | - |
| 01/28 | 1,240 | 1,240 | 1,222 | 1,238 | -0.16% | 1,201 | - | -3.66% | - | - |
| 01/27 | 1,251 | 1,265 | 1,205 | 1,240 | -1.82% | 2,758 | - | -3.5% | - | - |
| 01/24 | 1,270 | 1,300 | 1,253 | 1,263 | -1.41% | 1,048 | - | -1.71% | - | - |
| 01/23 | 1,286 | 1,295 | 1,273 | 1,281 | -0.39% | 374 | - | -0.23% | - | - |
| 01/22 | 1,283 | 1,291 | 1,259 | 1,286 | +0.23% | 196 | - | +0.23% | - | - |
| 01/21 | 1,286 | 1,299 | 1,278 | 1,283 | +0.39% | 513 | - | +0.08% | - | - |
| 01/20 | 1,287 | 1,287 | 1,271 | 1,278 | -0.16% | 748 | - | -0.23% | - | - |
| 01/17 | 1,298 | 1,298 | 1,267 | 1,280 | -0.39% | 2,110 | - | 0% | - | - |
| 01/16 | 1,299 | 1,300 | 1,273 | 1,285 | +0.47% | 241 | - | +0.47% | - | - |
| 01/15 | 1,300 | 1,300 | 1,271 | 1,279 | -0.47% | 212 | - | +0.08% | - | - |
| 01/14 | 1,300 | 1,300 | 1,260 | 1,285 | -1.15% | 2,292 | - | +0.47% | - | - |
| 01/10 | 1,300 | 1,300 | 1,282 | 1,300 | +0.23% | 46 | - | +1.64% | - | - |
| 01/09 | 1,300 | 1,302 | 1,278 | 1,297 | -0.54% | 947 | - | +1.41% | - | - |
| 01/08 | 1,304 | 1,310 | 1,290 | 1,304 | +1.88% | 293 | - | +2.03% | - | - |
| 01/07 | 1,305 | 1,305 | 1,280 | 1,280 | -1.54% | 1,171 | - | +0.31% | - | - |
| 01/06 | 1,290 | 1,320 | 1,290 | 1,300 | -0.99% | 1,003 | - | +2.04% | - | - |
| 2013 |
| 12/30 | 1,320 | 1,327 | 1,311 | 1,313 | -0.45% | 549 | - | +3.22% | - | - |
| 12/27 | 1,327 | 1,328 | 1,317 | 1,319 | +0.15% | 577 | - | +3.86% | - | - |
| 12/26 | 1,317 | 1,319 | 1,292 | 1,317 | -0.15% | 2,563 | - | +4.03% | - | - |
| 12/25 | 1,290 | 1,319 | 1,290 | 1,319 | +0.23% | 4,264 | - | +4.52% | - | - |
| 12/24 | 1,299 | 1,347 | 1,285 | 1,316 | +3.13% | 7,626 | - | +4.61% | - | - |
| 12/20 | 1,279 | 1,282 | 1,271 | 1,276 | +0.39% | 966 | - | +1.75% | - | - |
| 12/19 | 1,271 | 1,283 | 1,268 | 1,271 | +0.87% | 1,444 | - | +1.6% | - | - |
| 12/18 | 1,245 | 1,269 | 1,245 | 1,260 | +1.2% | 220 | - | +0.96% | - | - |
| 12/17 | 1,239 | 1,255 | 1,239 | 1,245 | +0.48% | 63 | - | +0.08% | - | - |
| 12/16 | 1,235 | 1,249 | 1,230 | 1,239 | -0.8% | 310 | - | -0.24% | - | - |
| 12/13 | 1,270 | 1,270 | 1,230 | 1,249 | +0.4% | 728 | - | +0.89% | - | - |
| 12/12 | 1,250 | 1,250 | 1,235 | 1,244 | +0.16% | 247 | - | +0.73% | - | - |
| 12/11 | 1,264 | 1,270 | 1,242 | 1,242 | -1.74% | 1,333 | - | +0.89% | - | - |
| 12/10 | 1,260 | 1,265 | 1,260 | 1,264 | -0.39% | 1,166 | - | +2.93% | - | - |
| 12/09 | 1,251 | 1,269 | 1,251 | 1,269 | +1.52% | 3,907 | - | +3.68% | - | - |
| 12/06 | 1,237 | 1,250 | 1,220 | 1,250 | +0.32% | 1,282 | - | +2.38% | - | - |
| 12/05 | 1,270 | 1,270 | 1,240 | 1,246 | -1.42% | 988 | - | +2.38% | - | - |
| 12/04 | 1,256 | 1,289 | 1,256 | 1,264 | -2.69% | 1,636 | - | +4.12% | - | - |
| 12/03 | 1,290 | 1,314 | 1,270 | 1,299 | +0.7% | 1,603 | - | +7.44% | - | - |
| 12/02 | 1,262 | 1,290 | 1,262 | 1,290 | 0% | 668 | - | +7.05% | - | - |
| 11/29 | 1,279 | 1,290 | 1,252 | 1,290 | +1.18% | 1,354 | - | +7.59% | - | - |
| 11/28 | 1,260 | 1,275 | 1,260 | 1,275 | +1.67% | 222 | - | +6.69% | - | - |
| 11/27 | 1,245 | 1,256 | 1,245 | 1,254 | +0.32% | 26 | - | +5.29% | - | - |
| 11/26 | 1,250 | 1,264 | 1,250 | 1,250 | 0% | 2,403 | - | +5.22% | - | - |
| 11/25 | 1,231 | 1,263 | 1,225 | 1,250 | +0.24% | 1,871 | - | +5.49% | - | - |
| 11/22 | 1,245 | 1,270 | 1,221 | 1,247 | +0.89% | 2,858 | - | +5.41% | - | - |
| 11/21 | 1,207 | 1,244 | 1,202 | 1,236 | +2.57% | 2,919 | - | +4.75% | - | - |
| 11/20 | 1,203 | 1,225 | 1,203 | 1,205 | -1.07% | 1,105 | - | +2.38% | - | - |
| 11/19 | 1,201 | 1,220 | 1,192 | 1,218 | +0.41% | 317 | - | +3.57% | - | - |
| 11/18 | 1,225 | 1,230 | 1,201 | 1,213 | +0.41% | 1,276 | - | +3.32% | - | - |
| 11/15 | 1,190 | 1,229 | 1,190 | 1,208 | +1.34% | 3,969 | - | +3.07% | - | - |
| 11/14 | 1,181 | 1,207 | 1,181 | 1,192 | +1.88% | 1,587 | - | +1.97% | - | - |
| 11/13 | 1,179 | 1,184 | 1,153 | 1,170 | -0.59% | 224 | - | +0.34% | - | - |
| 11/12 | 1,155 | 1,177 | 1,151 | 1,177 | +1.73% | 296 | - | +1.03% | - | - |
| 11/11 | 1,170 | 1,170 | 1,153 | 1,157 | +0.35% | 45 | - | -0.52% | - | - |
| 11/08 | 1,160 | 1,176 | 1,151 | 1,153 | -0.6% | 308 | - | -0.86% | - | - |
| 11/07 | 1,180 | 1,180 | 1,155 | 1,160 | -0.09% | 63 | - | -0.34% | - | - |
| 11/06 | 1,178 | 1,182 | 1,154 | 1,161 | -1.44% | 31 | - | -0.34% | - | - |
| 11/05 | 1,179 | 1,182 | 1,150 | 1,178 | +0.34% | 119 | - | +1.12% | - | - |
| 11/01 | 1,189 | 1,189 | 1,151 | 1,174 | +0.69% | 294 | - | +0.69% | - | - |
| 10/31 | 1,160 | 1,250 | 1,160 | 1,166 | +0.78% | 555 | - | -0.09% | - | - |
| 10/30 | 1,170 | 1,193 | 1,157 | 1,157 | 0% | 646 | - | -0.94% | - | - |
| 10/29 | 1,175 | 1,175 | 1,156 | 1,157 | -1.53% | 54 | - | -1.03% | - | - |
| 10/28 | 1,175 | 1,175 | 1,160 | 1,175 | +1.21% | 228 | - | +0.43% | - | - |
| 10/25 | 1,175 | 1,175 | 1,140 | 1,161 | -1.02% | 161 | - | -0.85% | - | - |
| 10/24 | 1,173 | 1,197 | 1,137 | 1,173 | -0.17% | 1,445 | - | +0.17% | - | - |
| 10/23 | 1,194 | 1,200 | 1,175 | 1,175 | -0.76% | 2,687 | - | +0.43% | - | - |
| 10/22 | 1,188 | 1,192 | 1,183 | 1,184 | +0.25% | 220 | - | +1.28% | - | - |
| 10/21 | 1,175 | 1,195 | 1,175 | 1,181 | -0.59% | 843 | - | +1.11% | - | - |
| 10/18 | 1,181 | 1,188 | 1,121 | 1,188 | +0.34% | 3,690 | - | +1.8% | - | - |
| 10/17 | 1,207 | 1,207 | 1,169 | 1,184 | +2.69% | 3,452 | - | +1.54% | - | - |
| 10/16 | 1,152 | 1,182 | 1,152 | 1,153 | -2.45% | 416 | - | -1.11% | - | - |
| 10/15 | 1,171 | 1,190 | 1,171 | 1,182 | +0.94% | 63 | - | +1.55% | - | - |
| 10/11 | 1,165 | 1,184 | 1,163 | 1,171 | +1.21% | 118 | - | +0.69% | - | - |
| 10/10 | 1,145 | 1,202 | 1,141 | 1,157 | +1.58% | 255 | - | -0.34% | - | - |
| 10/09 | 1,154 | 1,169 | 1,115 | 1,139 | +1.33% | 222 | - | -1.81% | - | - |
| 10/08 | 1,127 | 1,153 | 1,111 | 1,124 | -0.18% | 127 | - | -3.02% | - | - |
| 10/07 | 1,122 | 1,135 | 1,122 | 1,126 | -2.09% | 128 | - | -2.68% | - | - |
| 10/04 | 1,159 | 1,163 | 1,132 | 1,150 | -0.61% | 484 | - | -0.52% | - | - |
| 10/03 | 1,158 | 1,169 | 1,153 | 1,157 | -0.09% | 524 | - | +0.26% | - | - |
| 10/02 | 1,200 | 1,200 | 1,155 | 1,158 | -3.82% | 215 | - | +0.52% | - | - |
| 10/01 | 1,182 | 1,204 | 1,170 | 1,204 | +3.61% | 247 | - | +4.7% | - | - |
| 09/30 | 1,189 | 1,189 | 1,162 | 1,162 | -1.69% | 69 | - | +1.4% | - | - |
| 09/27 | 1,200 | 1,200 | 1,181 | 1,182 | -1.66% | 23 | - | +3.41% | - | - |
| 09/26 | 1,196 | 1,210 | 1,171 | 1,202 | +0.75% | 546 | - | +5.53% | - | - |
| 09/25 | 1,170 | 1,197 | 1,170 | 1,193 | +0.25% | 156 | - | +5.11% | - | - |
| 09/24 | 1,197 | 1,197 | 1,164 | 1,190 | +0.34% | 184 | - | +5.22% | - | - |
| 09/20 | 1,182 | 1,196 | 1,182 | 1,186 | -0.25% | 71 | - | +5.14% | - | - |
| 09/19 | 1,166 | 1,191 | 1,166 | 1,189 | +2.06% | 1,690 | - | +5.69% | - | - |
| 09/18 | 1,165 | 1,182 | 1,160 | 1,165 | +1.13% | 1,516 | - | +3.74% | - | - |
| 09/17 | 1,159 | 1,165 | 1,152 | 1,152 | +0.26% | 284 | - | +2.77% | - | - |
| 09/13 | 1,169 | 1,169 | 1,149 | 1,149 | -0.61% | 103 | - | +2.59% | - | - |
| 09/12 | 1,173 | 1,173 | 1,150 | 1,156 | -0.86% | 167 | - | +3.4% | - | - |
| 09/11 | 1,160 | 1,178 | 1,152 | 1,166 | +0.87% | 292 | - | +4.48% | - | - |
| 09/10 | 1,194 | 1,194 | 1,155 | 1,156 | -1.11% | 1,217 | - | +3.86% | - | - |
| 09/09 | 1,199 | 1,200 | 1,145 | 1,169 | +3.73% | 7,583 | - | +5.13% | - | - |
| 09/06 | 1,135 | 1,135 | 1,113 | 1,127 | -0.88% | 224 | - | +1.53% | - | - |
| 09/05 | 1,140 | 1,140 | 1,123 | 1,137 | -0.26% | 244 | - | +2.34% | - | - |
| 09/04 | 1,120 | 1,140 | 1,119 | 1,140 | +1.33% | 315 | - | +2.8% | - | - |
| 09/03 | 1,105 | 1,125 | 1,105 | 1,125 | +1.81% | 436 | - | +1.72% | - | - |
| 09/02 | 1,086 | 1,105 | 1,081 | 1,105 | +1.84% | 151 | - | 0% | - | - |
