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 | 1,304 | 1,334 | 1,301 | 1,327 | +3.67% | 200,700 | 514億653万 | +3.03% | 4.75 | 1.4 |
| 03/28 | 1,279 | 1,286 | 1,250 | 1,280 | -0.39% | 125,900 | 495億8580万 | -0.62% | 4.58 | 1.35 |
| 03/27 | 1,189 | 1,289 | 1,188 | 1,285 | +6.73% | 326,500 | 497億7950万 | -0.31% | 4.6 | 1.35 |
| 03/26 | 1,225 | 1,238 | 1,199 | 1,204 | -0.41% | 359,500 | 466億4165万 | -6.81% | 4.31 | 1.27 |
| 03/25 | 1,238 | 1,240 | 1,207 | 1,209 | -2.81% | 151,300 | 468億3534万 | -6.93% | 4.33 | 1.27 |
| 03/24 | 1,219 | 1,255 | 1,215 | 1,244 | +1.63% | 161,400 | 481億9120万 | -4.6% | 4.45 | 1.31 |
| 03/20 | 1,265 | 1,267 | 1,220 | 1,224 | -3.39% | 174,300 | 474億1643万 | -6.42% | 4.38 | 1.29 |
| 03/19 | 1,280 | 1,282 | 1,247 | 1,267 | -1.55% | 112,300 | 490億8220万 | -3.5% | 4.53 | 1.33 |
| 03/18 | 1,281 | 1,300 | 1,261 | 1,287 | +3.96% | 138,000 | 498億5698万 | -2.43% | 4.6 | 1.36 |
| 03/17 | 1,291 | 1,295 | 1,229 | 1,238 | -3.66% | 180,500 | 479億5877万 | -6.42% | 4.43 | 1.3 |
| 03/14 | 1,306 | 1,317 | 1,285 | 1,285 | -2.43% | 197,500 | 497億7950万 | -3.38% | 4.6 | 1.35 |
| 03/13 | 1,300 | 1,329 | 1,293 | 1,317 | +1.07% | 106,600 | 510億1914万 | -1.27% | 4.71 | 1.39 |
| 03/12 | 1,333 | 1,342 | 1,303 | 1,303 | -2.83% | 99,000 | 504億7680万 | -2.54% | 4.66 | 1.37 |
| 03/11 | 1,337 | 1,367 | 1,333 | 1,341 | +0.37% | 204,200 | 519億4888万 | +0.45% | 4.8 | 1.41 |
| 03/10 | 1,335 | 1,346 | 1,328 | 1,336 | +0.15% | 114,100 | 517億5518万 | -0.15% | 4.78 | 1.41 |
| 03/07 | 1,335 | 1,340 | 1,326 | 1,334 | +0.83% | 101,500 | 516億7771万 | -0.6% | 4.77 | 1.4 |
| 03/06 | 1,284 | 1,335 | 1,272 | 1,323 | +3.04% | 198,700 | 512億5158万 | -1.78% | 4.73 | 1.39 |
| 03/05 | 1,298 | 1,309 | 1,276 | 1,284 | -0.31% | 122,100 | 497億4076万 | -5.17% | 4.59 | 1.35 |
| 03/04 | 1,276 | 1,291 | 1,243 | 1,288 | +0.63% | 155,400 | 498億9572万 | -5.43% | 4.61 | 1.36 |
| 03/03 | 1,252 | 1,286 | 1,229 | 1,280 | +0.23% | 158,900 | 495億8580万 | -6.57% | 4.58 | 1.35 |
| 02/28 | 1,298 | 1,302 | 1,260 | 1,277 | -0.62% | 161,000 | 494億6959万 | -7.53% | 4.57 | 1.34 |
| 02/27 | 1,312 | 1,320 | 1,281 | 1,285 | -2.36% | 181,500 | 497億7950万 | -7.82% | 4.6 | 1.35 |
| 02/26 | 1,329 | 1,334 | 1,307 | 1,316 | -1.42% | 72,500 | 509億8041万 | -6.47% | 4.71 | 1.39 |
| 02/25 | 1,334 | 1,342 | 1,327 | 1,335 | +0.75% | 95,500 | 517億1645万 | -5.85% | 4.78 | 1.41 |
| 02/24 | 1,331 | 1,352 | 1,312 | 1,325 | -1.12% | 83,500 | 513億2906万 | -7.28% | 4.74 | 1.4 |
| 02/21 | 1,313 | 1,342 | 1,313 | 1,340 | +2.6% | 84,200 | 519億1014万 | -7.01% | 4.79 | 1.41 |
| 02/20 | 1,338 | 1,360 | 1,300 | 1,306 | -2.9% | 160,200 | 505億9302万 | -9.93% | 4.67 | 1.38 |
| 02/19 | 1,366 | 1,366 | 1,345 | 1,345 | -2.32% | 71,700 | 521億383万 | -7.94% | 4.81 | 1.42 |
| 02/18 | 1,347 | 1,381 | 1,329 | 1,377 | +2.46% | 118,400 | 533億4348万 | -6.33% | 4.93 | 1.45 |
| 02/17 | 1,342 | 1,350 | 1,315 | 1,344 | +0.3% | 88,200 | 520億6510万 | -9.07% | 4.81 | 1.42 |
| 02/14 | 1,354 | 1,364 | 1,300 | 1,340 | -0.96% | 122,000 | 519億1014万 | -9.83% | 4.79 | 1.41 |
| 02/13 | 1,400 | 1,401 | 1,352 | 1,353 | -4.04% | 156,600 | 524億1375万 | -9.5% | 4.84 | 1.42 |
| 02/12 | 1,420 | 1,426 | 1,395 | 1,410 | +0.93% | 97,500 | 546億2186万 | -6.19% | 5.04 | 1.48 |
| 02/10 | 1,450 | 1,456 | 1,383 | 1,397 | -0.99% | 148,500 | 541億1826万 | -7.54% | 5 | 1.47 |
| 02/07 | 1,425 | 1,429 | 1,396 | 1,411 | +1.95% | 124,400 | 546億6060万 | -7.17% | 5.05 | 1.49 |
| 02/06 | 1,367 | 1,398 | 1,342 | 1,384 | +0.36% | 143,400 | 536億1465万 | -9.42% | 4.95 | 1.46 |
| 02/05 | 1,303 | 1,393 | 1,303 | 1,379 | +8.33% | 341,300 | 534億2096万 | -10.22% | 4.93 | 1.45 |
| 02/04 | 1,246 | 1,310 | 1,246 | 1,273 | -8.81% | 316,500 | 493億1463万 | -17.44% | 4.55 | 1.34 |
| 02/03 | 1,429 | 1,437 | 1,393 | 1,396 | -3.59% | 183,800 | 540億7952万 | -10.11% | 4.99 | 1.47 |
| 01/31 | 1,470 | 1,481 | 1,427 | 1,448 | -0.55% | 132,300 | 560億9394万 | -7.12% | 5.18 | 1.52 |
| 01/30 | 1,466 | 1,471 | 1,449 | 1,456 | -3.06% | 173,500 | 564億385万 | -6.96% | 5.21 | 1.53 |
| 01/29 | 1,493 | 1,517 | 1,489 | 1,502 | +1.97% | 154,400 | 581億8584万 | -4.27% | 5.37 | 1.58 |
| 01/28 | 1,503 | 1,531 | 1,473 | 1,473 | -2.19% | 198,900 | 570億6242万 | -6.3% | 5.27 | 1.55 |
| 01/27 | 1,510 | 1,531 | 1,503 | 1,506 | -3.21% | 199,600 | 583億4080万 | -4.32% | 5.39 | 1.59 |
| 01/24 | 1,556 | 1,584 | 1,546 | 1,556 | -1.83% | 162,500 | 602億7775万 | -1.21% | 5.57 | 1.64 |
| 01/23 | 1,620 | 1,630 | 1,584 | 1,585 | -1.86% | 234,900 | 614億117万 | +0.7% | 5.67 | 1.67 |
| 01/22 | 1,621 | 1,625 | 1,599 | 1,615 | +1% | 373,300 | 625億6334万 | +2.74% | 5.78 | 1.7 |
| 01/21 | 1,619 | 1,619 | 1,599 | 1,599 | -0.87% | 67,300 | 619億4352万 | +1.85% | 5.72 | 1.68 |
| 01/20 | 1,610 | 1,620 | 1,596 | 1,613 | +0.19% | 112,800 | 624億8586万 | +2.87% | 5.77 | 1.7 |
| 01/17 | 1,575 | 1,618 | 1,575 | 1,610 | +2.16% | 158,700 | 623億6965万 | +2.88% | 5.76 | 1.7 |
| 01/16 | 1,575 | 1,592 | 1,570 | 1,576 | +0.13% | 122,800 | 610億5252万 | +0.9% | 5.64 | 1.66 |
| 01/15 | 1,574 | 1,585 | 1,561 | 1,574 | +0.7% | 104,300 | 609億7505万 | +0.83% | 5.63 | 1.66 |
| 01/14 | 1,565 | 1,583 | 1,545 | 1,563 | -1.7% | 157,600 | 605億4892万 | +0.13% | 5.59 | 1.65 |
| 01/10 | 1,530 | 1,592 | 1,523 | 1,590 | +3.79% | 321,300 | 615億9487万 | +1.86% | 5.69 | 1.67 |
| 01/09 | 1,575 | 1,578 | 1,520 | 1,532 | -2.54% | 313,700 | 593億4801万 | -1.73% | 5.48 | 1.61 |
| 01/08 | 1,570 | 1,575 | 1,556 | 1,572 | +0.96% | 128,100 | 608億9757万 | +0.77% | 5.62 | 1.66 |
| 01/07 | 1,614 | 1,614 | 1,556 | 1,557 | -3.11% | 257,500 | 603億1648万 | -0.19% | 5.57 | 1.64 |
| 01/06 | 1,620 | 1,636 | 1,601 | 1,607 | -0.62% | 166,400 | 622億5343万 | +2.95% | 5.75 | 1.69 |
| 2013 |
| 12/30 | 1,619 | 1,630 | 1,610 | 1,617 | +0.75% | 186,200 | 626億4082万 | +3.72% | 5.78 | 1.7 |
| 12/27 | 1,600 | 1,605 | 1,576 | 1,605 | +0.63% | 156,000 | 621億7595万 | +3.08% | 5.74 | 1.69 |
| 12/26 | 1,550 | 1,600 | 1,538 | 1,595 | +3.98% | 220,200 | 617億8856万 | +2.57% | 5.7 | 1.68 |
| 12/25 | 1,530 | 1,554 | 1,526 | 1,534 | -0.26% | 163,000 | 594億2549万 | -1.35% | 5.49 | 1.61 |
| 12/24 | 1,559 | 1,569 | 1,531 | 1,538 | -1.41% | 157,000 | 595億8044万 | -1.22% | 5.5 | 1.62 |
| 12/20 | 1,582 | 1,585 | 1,551 | 1,560 | -1.45% | 146,000 | 604億3270万 | +0.06% | 5.58 | 1.64 |
| 12/19 | 1,584 | 1,600 | 1,570 | 1,583 | +0.7% | 256,200 | 613億2370万 | +1.34% | 5.66 | 1.67 |
| 12/18 | 1,548 | 1,583 | 1,548 | 1,572 | +0.7% | 155,800 | 608億9757万 | +0.45% | 5.62 | 1.65 |
| 12/17 | 1,520 | 1,561 | 1,520 | 1,561 | +2.7% | 228,200 | 604億7144万 | -0.45% | 5.58 | 1.64 |
| 12/16 | 1,532 | 1,536 | 1,516 | 1,520 | -0.91% | 115,200 | 588億8314万 | -3.06% | 5.44 | 1.6 |
| 12/13 | 1,528 | 1,541 | 1,511 | 1,534 | +0.52% | 234,600 | 594億2549万 | -2.42% | 5.49 | 1.61 |
| 12/12 | 1,540 | 1,540 | 1,508 | 1,526 | -1.04% | 89,800 | 591億1558万 | -3.23% | 5.46 | 1.61 |
| 12/11 | 1,551 | 1,554 | 1,534 | 1,542 | -1.22% | 83,800 | 597億3540万 | -2.65% | 5.51 | 1.62 |
| 12/10 | 1,559 | 1,570 | 1,554 | 1,561 | 0% | 96,700 | 604億7144万 | -1.89% | 5.58 | 1.64 |
| 12/09 | 1,557 | 1,578 | 1,550 | 1,561 | +1.69% | 159,600 | 604億7144万 | -2.32% | 5.58 | 1.64 |
| 12/06 | 1,516 | 1,540 | 1,516 | 1,535 | +0.72% | 189,200 | 594億6423万 | -4.3% | 5.49 | 1.62 |
| 12/05 | 1,552 | 1,555 | 1,515 | 1,524 | -1.8% | 250,800 | 590億3810万 | -5.52% | 5.45 | 1.6 |
| 12/04 | 1,572 | 1,573 | 1,546 | 1,552 | -1.4% | 145,800 | 601億2279万 | -4.43% | 5.55 | 1.63 |
| 12/03 | 1,578 | 1,581 | 1,560 | 1,574 | +0.38% | 202,400 | 609億7505万 | -3.61% | 5.63 | 1.66 |
| 12/02 | 1,562 | 1,579 | 1,555 | 1,568 | +0.84% | 187,700 | 607億4261万 | -4.51% | 5.61 | 1.65 |
| 11/29 | 1,556 | 1,569 | 1,548 | 1,555 | -0.13% | 130,800 | 602億3901万 | -5.76% | 5.56 | 1.64 |
| 11/28 | 1,560 | 1,569 | 1,553 | 1,557 | -0.51% | 192,800 | 603億1648万 | -6.2% | 5.57 | 1.64 |
| 11/27 | 1,576 | 1,578 | 1,563 | 1,565 | -0.7% | 103,500 | 606億2640万 | -6.18% | 5.6 | 1.65 |
| 11/26 | 1,570 | 1,585 | 1,565 | 1,576 | +0.7% | 197,600 | 610億5252万 | -6.02% | 5.64 | 1.66 |
| 11/25 | 1,555 | 1,568 | 1,546 | 1,565 | +0.97% | 166,300 | 606億2640万 | -7.29% | 5.6 | 1.65 |
| 11/22 | 1,580 | 1,594 | 1,544 | 1,550 | -1.71% | 335,700 | 600億4531万 | -8.45% | 5.54 | 1.63 |
| 11/21 | 1,574 | 1,589 | 1,574 | 1,577 | -0.44% | 138,000 | 610億9126万 | -7.07% | 5.64 | 1.66 |
| 11/20 | 1,597 | 1,597 | 1,571 | 1,584 | -0.06% | 176,800 | 613億6243万 | -6.77% | 5.66 | 1.67 |
| 11/19 | 1,579 | 1,600 | 1,570 | 1,585 | +0.13% | 317,400 | 614億117万 | -6.71% | 5.67 | 1.67 |
| 11/18 | 1,504 | 1,607 | 1,504 | 1,583 | -4.06% | 748,200 | 613億2370万 | -6.83% | 5.66 | 1.67 |
| 11/15 | 1,681 | 1,698 | 1,641 | 1,650 | -0.54% | 378,300 | 639億1920万 | -2.83% | 5.9 | 1.74 |
| 11/14 | 1,621 | 1,675 | 1,621 | 1,659 | +1.28% | 238,700 | 642億6785万 | -2.07% | 5.93 | 1.75 |
| 11/13 | 1,558 | 1,642 | 1,557 | 1,638 | +4.87% | 488,200 | 634億5434万 | -2.9% | 5.86 | 1.72 |
| 11/12 | 1,606 | 1,624 | 1,547 | 1,562 | -3.58% | 603,400 | 605億1018万 | -7.08% | 5.59 | 1.64 |
| 11/11 | 1,640 | 1,669 | 1,570 | 1,620 | -2.17% | 348,000 | 627億5704万 | -3.57% | 5.79 | 1.7 |
| 11/08 | 1,685 | 1,688 | 1,645 | 1,656 | -2.82% | 222,300 | 641億5164万 | -1.19% | 5.92 | 1.74 |
| 11/07 | 1,746 | 1,746 | 1,700 | 1,704 | -1.05% | 111,800 | 660億1110万 | +1.97% | 6.09 | 1.79 |
| 11/06 | 1,714 | 1,762 | 1,701 | 1,722 | +0.23% | 167,700 | 667億840万 | +3.36% | 6.16 | 1.81 |
| 11/05 | 1,728 | 1,748 | 1,707 | 1,718 | -0.58% | 187,000 | 665億5345万 | +3.56% | 6.14 | 1.81 |
| 11/01 | 1,751 | 1,753 | 1,692 | 1,728 | -1.71% | 243,100 | 669億4084万 | +4.35% | 6.18 | 1.82 |
| 10/31 | 1,784 | 1,803 | 1,753 | 1,758 | -1.51% | 244,400 | 681億301万 | +6.61% | 6.29 | 1.85 |
| 10/30 | 1,798 | 1,812 | 1,765 | 1,785 | -0.67% | 361,900 | 691億4896万 | +8.91% | 6.38 | 1.88 |
