PER
2013/08/27～2014/01/27
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 |
| 01/27 | 1,477 | 1,501 | 1,475 | 1,487 | -1.98% | 671,500 | 2170億6911万 | -5.41% | 10.68 | 0.98 |
| 01/24 | 1,540 | 1,542 | 1,504 | 1,517 | -2.57% | 968,700 | 2214億4845万 | -3.62% | 10.89 | 1 |
| 01/23 | 1,555 | 1,587 | 1,555 | 1,557 | +1.17% | 718,700 | 2272億8756万 | -1.02% | 11.18 | 1.03 |
| 01/22 | 1,539 | 1,560 | 1,526 | 1,539 | -2.04% | 1,076,100 | 2246億5996万 | -2.1% | 11.05 | 1.02 |
| 01/21 | 1,547 | 1,585 | 1,538 | 1,571 | +3.29% | 915,800 | 2293億3125万 | +0.06% | 11.28 | 1.04 |
| 01/20 | 1,521 | 1,534 | 1,514 | 1,521 | -0.2% | 595,800 | 2220億3236万 | -2.87% | 10.92 | 1 |
| 01/17 | 1,530 | 1,543 | 1,516 | 1,524 | -1.8% | 1,027,000 | 2224億7029万 | -2.43% | 10.94 | 1.01 |
| 01/16 | 1,540 | 1,590 | 1,540 | 1,552 | -0.58% | 496,900 | 2265億5767万 | -0.39% | 11.14 | 1.02 |
| 01/15 | 1,532 | 1,566 | 1,532 | 1,561 | +2.16% | 659,200 | 2278億7148万 | +0.52% | 11.21 | 1.03 |
| 01/14 | 1,538 | 1,560 | 1,524 | 1,528 | -3.47% | 1,128,500 | 2230億5420万 | -1.36% | 10.97 | 1.01 |
| 01/10 | 1,581 | 1,602 | 1,567 | 1,583 | -1.37% | 1,649,200 | 2310億8299万 | +2.39% | 11.37 | 1.05 |
| 01/09 | 1,611 | 1,618 | 1,596 | 1,605 | -1.71% | 754,100 | 2342億9450万 | +4.15% | 11.52 | 1.06 |
| 01/08 | 1,596 | 1,634 | 1,595 | 1,633 | +3.42% | 689,400 | 2383億8188万 | +6.45% | 11.72 | 1.08 |
| 01/07 | 1,592 | 1,606 | 1,575 | 1,579 | -2.17% | 1,162,300 | 2304億9908万 | +3.47% | 11.34 | 1.04 |
| 01/06 | 1,624 | 1,634 | 1,605 | 1,614 | -2.3% | 1,389,700 | 2356億830万 | +6.25% | 11.59 | 1.07 |
| 2013 |
| 12/30 | 1,634 | 1,654 | 1,624 | 1,652 | +0.73% | 701,600 | 2411億5546万 | +9.26% | 12.04 | 1.11 |
| 12/27 | 1,648 | 1,648 | 1,620 | 1,640 | -0.18% | 569,500 | 2394億373万 | +9.12% | 11.95 | 1.1 |
| 12/26 | 1,614 | 1,648 | 1,610 | 1,643 | +2.3% | 831,300 | 2398億4166万 | +9.9% | 11.97 | 1.1 |
| 12/25 | 1,590 | 1,617 | 1,583 | 1,606 | +0.75% | 694,000 | 2344億4048万 | +8.08% | 11.7 | 1.08 |
| 12/24 | 1,594 | 1,616 | 1,582 | 1,594 | +0.63% | 963,500 | 2326億8875万 | +7.78% | 11.61 | 1.07 |
| 12/20 | 1,583 | 1,590 | 1,570 | 1,584 | -1.31% | 816,900 | 2312億2897万 | +7.54% | 11.54 | 1.06 |
| 12/19 | 1,610 | 1,623 | 1,597 | 1,605 | +2.16% | 1,364,700 | 2342億9450万 | +9.41% | 11.69 | 1.08 |
| 12/18 | 1,514 | 1,577 | 1,514 | 1,571 | +3.15% | 1,513,600 | 2293億3125万 | +7.75% | 11.45 | 1.05 |
| 12/17 | 1,524 | 1,536 | 1,519 | 1,523 | +0.59% | 684,100 | 2223億2432万 | +5.03% | 11.1 | 1.02 |
| 12/16 | 1,531 | 1,536 | 1,512 | 1,514 | -0.92% | 749,100 | 2210億1051万 | +4.85% | 11.03 | 1.01 |
| 12/13 | 1,501 | 1,542 | 1,494 | 1,528 | +1.26% | 3,007,100 | 2230億5420万 | +6.33% | 11.13 | 1.02 |
| 12/12 | 1,523 | 1,536 | 1,503 | 1,509 | -0.85% | 1,337,000 | 2202億8062万 | +5.52% | 10.99 | 1.01 |
| 12/11 | 1,496 | 1,530 | 1,486 | 1,522 | +2.91% | 1,545,600 | 2221億7834万 | +6.96% | 11.09 | 1.02 |
| 12/10 | 1,479 | 1,495 | 1,469 | 1,479 | +0.75% | 925,400 | 2159億129万 | +4.3% | 10.78 | 0.99 |
| 12/09 | 1,457 | 1,468 | 1,430 | 1,468 | +2.87% | 629,700 | 2142億9553万 | +3.82% | 10.7 | 0.98 |
| 12/06 | 1,400 | 1,431 | 1,394 | 1,427 | +0.42% | 681,200 | 2083億1044万 | +1.28% | 10.4 | 0.96 |
| 12/05 | 1,456 | 1,457 | 1,419 | 1,421 | -0.7% | 868,500 | 2074億3457万 | +1% | 10.35 | 0.95 |
| 12/04 | 1,431 | 1,440 | 1,413 | 1,431 | -2.32% | 879,100 | 2088億9435万 | +1.92% | 10.43 | 0.96 |
| 12/03 | 1,466 | 1,473 | 1,453 | 1,465 | +0.48% | 865,400 | 2138億5760万 | +4.57% | 10.67 | 0.98 |
| 12/02 | 1,440 | 1,461 | 1,433 | 1,458 | +0.62% | 509,300 | 2128億3575万 | +4.44% | 10.62 | 0.98 |
| 11/29 | 1,430 | 1,455 | 1,428 | 1,449 | +0.56% | 774,800 | 2115億2195万 | +4.17% | 10.56 | 0.97 |
| 11/28 | 1,435 | 1,444 | 1,429 | 1,441 | +1.41% | 736,700 | 2103億5413万 | +3.89% | 10.5 | 0.97 |
| 11/27 | 1,410 | 1,428 | 1,410 | 1,421 | +0.07% | 495,900 | 2074億3457万 | +2.75% | 10.35 | 0.95 |
| 11/26 | 1,410 | 1,435 | 1,410 | 1,420 | -1.11% | 478,400 | 2072億8859万 | +2.75% | 10.35 | 0.95 |
| 11/25 | 1,437 | 1,439 | 1,427 | 1,436 | +0.42% | 573,900 | 2096億2424万 | +4.06% | 10.46 | 0.96 |
| 11/22 | 1,440 | 1,444 | 1,420 | 1,430 | +0.14% | 775,900 | 2087億4837万 | +3.77% | 10.42 | 0.96 |
| 11/21 | 1,435 | 1,445 | 1,411 | 1,428 | +0.78% | 883,900 | 2084億5642万 | +3.78% | 10.4 | 0.96 |
| 11/20 | 1,440 | 1,444 | 1,411 | 1,417 | -1.67% | 658,900 | 2068億5066万 | +3.2% | 10.32 | 0.95 |
| 11/19 | 1,423 | 1,449 | 1,414 | 1,441 | -0.14% | 665,900 | 2103億5413万 | +5.11% | 10.5 | 0.97 |
| 11/18 | 1,445 | 1,452 | 1,431 | 1,443 | +1.83% | 1,499,600 | 2106億4608万 | +5.48% | 10.51 | 0.97 |
| 11/15 | 1,406 | 1,419 | 1,392 | 1,417 | +1.29% | 1,062,100 | 2068億5066万 | +3.96% | 10.32 | 0.95 |
| 11/14 | 1,371 | 1,412 | 1,367 | 1,399 | +2.57% | 1,439,600 | 2042億2306万 | +2.94% | 10.19 | 0.94 |
| 11/13 | 1,356 | 1,368 | 1,350 | 1,364 | -0.29% | 495,600 | 1991億1383万 | +0.66% | 9.94 | 0.91 |
| 11/12 | 1,351 | 1,376 | 1,350 | 1,368 | +1.41% | 632,500 | 1996億9774万 | +1.18% | 9.97 | 0.92 |
| 11/11 | 1,357 | 1,358 | 1,334 | 1,349 | +0.6% | 523,300 | 1969億2416万 | 0% | 9.83 | 0.9 |
| 11/08 | 1,324 | 1,346 | 1,318 | 1,341 | -0.37% | 773,500 | 1957億5634万 | -0.45% | 9.77 | 0.9 |
| 11/07 | 1,398 | 1,399 | 1,344 | 1,346 | -2.89% | 779,500 | 1964億8623万 | -0.07% | 9.81 | 0.9 |
| 11/06 | 1,348 | 1,393 | 1,344 | 1,386 | +1.02% | 601,600 | 2023億2534万 | +2.82% | 10.1 | 0.93 |
| 11/05 | 1,364 | 1,374 | 1,357 | 1,372 | +0.37% | 651,200 | 2002億8165万 | +1.86% | 10 | 0.92 |
| 11/01 | 1,362 | 1,369 | 1,348 | 1,367 | +0.51% | 663,800 | 1995億5177万 | +1.41% | 9.96 | 0.92 |
| 10/31 | 1,359 | 1,373 | 1,351 | 1,360 | 0% | 557,400 | 1985億2992万 | +0.82% | 9.91 | 0.91 |
| 10/30 | 1,355 | 1,361 | 1,331 | 1,360 | +1.12% | 763,300 | 1985億2992万 | +0.74% | 9.91 | 0.91 |
| 10/29 | 1,322 | 1,350 | 1,316 | 1,345 | -0.52% | 486,800 | 1963億4025万 | -0.52% | 9.8 | 0.9 |
| 10/28 | 1,327 | 1,353 | 1,320 | 1,352 | +2.74% | 518,500 | 1973億6210万 | -0.15% | 9.85 | 0.91 |
| 10/25 | 1,347 | 1,347 | 1,314 | 1,316 | -3.09% | 662,900 | 1921億689万 | -2.88% | 9.59 | 0.88 |
| 10/24 | 1,342 | 1,361 | 1,322 | 1,358 | +0.52% | 481,200 | 1982億3796万 | +0.07% | 9.89 | 0.91 |
| 10/23 | 1,379 | 1,385 | 1,351 | 1,351 | -2.1% | 474,100 | 1972億1612万 | -0.44% | 9.84 | 0.91 |
| 10/22 | 1,380 | 1,391 | 1,361 | 1,380 | -0.22% | 409,700 | 2014億4948万 | +1.62% | 10.05 | 0.92 |
| 10/21 | 1,380 | 1,389 | 1,371 | 1,383 | +0.73% | 366,000 | 2018億8741万 | +1.99% | 10.08 | 0.93 |
| 10/18 | 1,375 | 1,381 | 1,357 | 1,373 | -0.36% | 429,900 | 2004億2763万 | +1.4% | 10 | 0.92 |
| 10/17 | 1,376 | 1,385 | 1,363 | 1,378 | +1.17% | 391,300 | 2011億5752万 | +1.77% | 10.04 | 0.92 |
| 10/16 | 1,368 | 1,370 | 1,351 | 1,362 | -0.07% | 437,000 | 1988億2188万 | +0.81% | 9.92 | 0.91 |
| 10/15 | 1,364 | 1,376 | 1,353 | 1,363 | +0.37% | 547,200 | 1989億6785万 | +1.11% | 9.93 | 0.91 |
| 10/11 | 1,349 | 1,380 | 1,340 | 1,358 | +2.49% | 1,307,300 | 1982億3796万 | +0.97% | 9.89 | 0.91 |
| 10/10 | 1,316 | 1,325 | 1,307 | 1,325 | +0.76% | 364,200 | 1934億2069万 | -1.27% | 9.65 | 0.89 |
| 10/09 | 1,292 | 1,316 | 1,284 | 1,315 | +1.86% | 625,100 | 1919億6092万 | -1.87% | 9.58 | 0.88 |
| 10/08 | 1,274 | 1,300 | 1,273 | 1,291 | +0.16% | 398,900 | 1884億5745万 | -3.44% | 9.41 | 0.86 |
| 10/07 | 1,302 | 1,319 | 1,287 | 1,289 | -0.62% | 556,500 | 1881億6549万 | -3.45% | 9.39 | 0.86 |
| 10/04 | 1,293 | 1,311 | 1,276 | 1,297 | -0.99% | 785,300 | 1893億3331万 | -2.63% | 9.45 | 0.87 |
| 10/03 | 1,323 | 1,327 | 1,310 | 1,310 | -1.87% | 863,300 | 1912億3103万 | -1.43% | 9.54 | 0.88 |
| 10/02 | 1,361 | 1,373 | 1,331 | 1,335 | -2.48% | 981,300 | 1948億8047万 | +0.75% | 9.73 | 0.89 |
| 10/01 | 1,368 | 1,385 | 1,360 | 1,369 | +0.07% | 447,800 | 1998億4372万 | +3.71% | 9.97 | 0.92 |
| 09/30 | 1,358 | 1,392 | 1,351 | 1,368 | -1.72% | 493,300 | 1996億9774万 | +4.11% | 9.96 | 0.92 |
| 09/27 | 1,396 | 1,403 | 1,372 | 1,392 | -0.85% | 558,400 | 2032億121万 | +6.42% | 10.14 | 0.93 |
| 09/26 | 1,368 | 1,404 | 1,347 | 1,404 | +1.45% | 635,700 | 2049億5295万 | +8.08% | 10.22 | 0.94 |
| 09/25 | 1,404 | 1,413 | 1,384 | 1,384 | -1% | 1,064,900 | 2020億3339万 | +7.37% | 10.08 | 0.93 |
| 09/24 | 1,386 | 1,401 | 1,376 | 1,398 | +0.14% | 652,400 | 2040億7708万 | +9.13% | 10.18 | 0.94 |
| 09/20 | 1,397 | 1,411 | 1,385 | 1,396 | +0.43% | 903,300 | 2037億8512万 | +9.83% | 10.17 | 0.93 |
| 09/19 | 1,373 | 1,396 | 1,362 | 1,390 | +2.06% | 914,100 | 2029億926万 | +10.06% | 10.12 | 0.93 |
| 09/18 | 1,350 | 1,374 | 1,336 | 1,362 | +0.89% | 569,500 | 1988億2188万 | +8.61% | 9.92 | 0.91 |
| 09/17 | 1,371 | 1,373 | 1,347 | 1,350 | -1.17% | 524,800 | 1970億7014万 | +8.26% | 9.83 | 0.9 |
| 09/13 | 1,331 | 1,369 | 1,331 | 1,366 | +1.94% | 2,214,000 | 1994億579万 | +10.07% | 9.95 | 0.91 |
| 09/12 | 1,340 | 1,355 | 1,330 | 1,340 | 0% | 675,500 | 1956億1036万 | +8.5% | 9.76 | 0.9 |
| 09/11 | 1,366 | 1,370 | 1,338 | 1,340 | -1.18% | 764,200 | 1956億1036万 | +9.03% | 9.76 | 0.9 |
| 09/10 | 1,325 | 1,358 | 1,319 | 1,356 | +2.57% | 858,900 | 1979億4601万 | +10.69% | 9.87 | 0.91 |
| 09/09 | 1,321 | 1,333 | 1,303 | 1,322 | +4.01% | 790,600 | 1929億8276万 | +8.09% | 9.63 | 0.89 |
| 09/06 | 1,288 | 1,298 | 1,265 | 1,271 | -1.24% | 679,300 | 1855億3789万 | +4.01% | 9.26 | 0.85 |
| 09/05 | 1,290 | 1,295 | 1,279 | 1,287 | -0.08% | 636,800 | 1878億7353万 | +5.15% | 9.37 | 0.86 |
| 09/04 | 1,278 | 1,290 | 1,265 | 1,288 | +0.63% | 588,200 | 1880億1951万 | +5.31% | 9.38 | 0.86 |
| 09/03 | 1,263 | 1,280 | 1,263 | 1,280 | +2.24% | 919,300 | 1868億5169万 | +4.83% | 9.32 | 0.86 |
| 09/02 | 1,226 | 1,255 | 1,220 | 1,252 | +2.62% | 821,200 | 1827億6431万 | +2.54% | 9.12 | 0.84 |
| 08/30 | 1,228 | 1,230 | 1,209 | 1,220 | -0.25% | 770,600 | 1780億9302万 | -0.08% | 8.88 | 0.82 |
| 08/29 | 1,238 | 1,238 | 1,213 | 1,223 | +0.82% | 852,000 | 1785億3095万 | -0.08% | 8.91 | 0.82 |
| 08/28 | 1,195 | 1,219 | 1,180 | 1,213 | -0.49% | 642,700 | 1770億7117万 | -1.22% | 8.83 | 0.81 |
| 08/27 | 1,220 | 1,230 | 1,214 | 1,219 | -0.08% | 679,900 | 1779億4704万 | -1.14% | 8.88 | 0.82 |
