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 | 582 | 588 | 578 | 588 | +1.03% | 29,700 | 373億9680万 | +2.08% | 22.21 | 0.63 |
| 03/28 | 575 | 582 | 570 | 582 | +3.56% | 33,400 | 370億1520万 | +1.22% | 21.98 | 0.63 |
| 03/27 | 569 | 569 | 550 | 562 | -4.26% | 56,900 | 357億4320万 | -2.09% | 21.23 | 0.61 |
| 03/26 | 592 | 595 | 585 | 587 | +0.69% | 49,700 | 373億3320万 | +2.26% | 22.17 | 0.63 |
| 03/25 | 588 | 589 | 576 | 583 | +2.46% | 34,300 | 370億7880万 | +1.75% | 22.02 | 0.63 |
| 03/24 | 552 | 585 | 552 | 569 | +3.64% | 34,200 | 361億8840万 | -0.52% | 21.49 | 0.61 |
| 03/20 | 569 | 573 | 549 | 549 | -4.69% | 30,000 | 349億1640万 | -3.85% | 20.74 | 0.59 |
| 03/19 | 588 | 590 | 571 | 576 | -0.35% | 12,200 | 366億3360万 | +0.88% | 21.76 | 0.62 |
| 03/18 | 579 | 586 | 577 | 578 | +1.94% | 13,300 | 367億6080万 | +1.23% | 21.83 | 0.62 |
| 03/17 | 568 | 580 | 565 | 567 | -0.18% | 24,400 | 360億6120万 | -0.53% | 21.42 | 0.61 |
| 03/14 | 579 | 579 | 568 | 568 | -1.9% | 48,000 | 361億2480万 | -0.18% | 21.45 | 0.61 |
| 03/13 | 592 | 595 | 578 | 579 | -2.03% | 12,400 | 368億2440万 | +2.12% | 21.87 | 0.62 |
| 03/12 | 594 | 594 | 590 | 591 | -0.67% | 24,100 | 375億8760万 | +4.42% | 22.32 | 0.64 |
| 03/11 | 590 | 596 | 588 | 595 | +1.36% | 15,800 | 378億4200万 | +5.68% | 22.47 | 0.64 |
| 03/10 | 595 | 596 | 573 | 587 | -1.34% | 38,200 | 373億3320万 | +4.45% | 22.17 | 0.63 |
| 03/07 | 590 | 595 | 583 | 595 | +1.88% | 14,200 | 378億4200万 | +6.06% | 22.47 | 0.64 |
| 03/06 | 575 | 585 | 575 | 584 | +0.69% | 10,400 | 371億4240万 | +4.29% | 22.06 | 0.63 |
| 03/05 | 581 | 583 | 577 | 580 | +0.35% | 19,400 | 368億8800万 | +3.57% | 21.91 | 0.63 |
| 03/04 | 560 | 580 | 560 | 578 | +3.58% | 14,600 | 367億6080万 | +3.21% | 21.83 | 0.62 |
| 03/03 | 560 | 562 | 553 | 558 | -2.11% | 27,700 | 354億8880万 | -0.36% | 21.08 | 0.6 |
| 02/28 | 570 | 572 | 563 | 570 | 0% | 28,100 | 362億5200万 | +1.6% | 21.53 | 0.61 |
| 02/27 | 568 | 573 | 568 | 570 | -0.7% | 19,600 | 362億5200万 | +1.42% | 21.53 | 0.61 |
| 02/26 | 575 | 577 | 570 | 574 | +0.53% | 13,800 | 365億640万 | +1.95% | 21.68 | 0.62 |
| 02/25 | 570 | 574 | 567 | 571 | +0.88% | 11,800 | 363億1560万 | +1.24% | 21.57 | 0.62 |
| 02/24 | 566 | 570 | 562 | 566 | -0.35% | 14,500 | 359億9760万 | +0.18% | 21.38 | 0.61 |
| 02/21 | 556 | 570 | 555 | 568 | +2.16% | 15,300 | 361億2480万 | +0.35% | 21.45 | 0.61 |
| 02/20 | 558 | 558 | 551 | 556 | +0.18% | 18,500 | 353億6160万 | -2.11% | 21 | 0.6 |
| 02/19 | 554 | 566 | 551 | 555 | -1.42% | 21,800 | 352億9800万 | -2.46% | 20.96 | 0.6 |
| 02/18 | 554 | 565 | 548 | 563 | +1.44% | 19,700 | 358億680万 | -1.4% | 21.26 | 0.61 |
| 02/17 | 548 | 555 | 543 | 555 | +1.65% | 18,800 | 352億9800万 | -2.97% | 20.96 | 0.6 |
| 02/14 | 556 | 559 | 541 | 546 | -1.97% | 27,900 | 347億2560万 | -4.88% | 20.62 | 0.59 |
| 02/13 | 556 | 564 | 555 | 557 | -0.36% | 21,800 | 354億2520万 | -3.3% | 21.04 | 0.6 |
| 02/12 | 545 | 562 | 545 | 559 | +0.72% | 19,300 | 355億5240万 | -3.29% | 21.11 | 0.6 |
| 02/10 | 556 | 561 | 545 | 555 | +1.65% | 27,900 | 352億9800万 | -4.15% | 20.96 | 0.6 |
| 02/07 | 536 | 548 | 536 | 546 | +3.21% | 28,100 | 347億2560万 | -6.02% | 20.62 | 0.59 |
| 02/06 | 532 | 535 | 528 | 529 | -0.38% | 28,500 | 336億4440万 | -9.26% | 19.98 | 0.57 |
| 02/05 | 527 | 540 | 527 | 531 | +0.76% | 26,600 | 337億7160万 | -9.23% | 20.06 | 0.57 |
| 02/04 | 547 | 560 | 523 | 527 | -7.05% | 53,200 | 335億1720万 | -10.22% | 19.9 | 0.57 |
| 02/03 | 562 | 574 | 562 | 567 | -0.35% | 26,400 | 360億6120万 | -3.57% | 21.42 | 0.61 |
| 01/31 | 559 | 570 | 556 | 569 | -1.39% | 74,500 | 361億8840万 | -3.4% | 21.49 | 0.61 |
| 01/30 | 578 | 579 | 572 | 577 | -0.86% | 21,300 | 366億9720万 | -2.04% | 21.79 | 0.62 |
| 01/29 | 572 | 582 | 572 | 582 | +2.28% | 16,100 | 370億1520万 | -1.19% | 21.98 | 0.63 |
| 01/28 | 571 | 574 | 568 | 569 | -0.52% | 21,400 | 361億8840万 | -3.4% | 21.49 | 0.61 |
| 01/27 | 589 | 589 | 568 | 572 | -2.56% | 29,100 | 363億7920万 | -2.89% | 21.6 | 0.62 |
| 01/24 | 591 | 595 | 585 | 587 | -1.34% | 37,000 | 373億3320万 | -0.51% | 22.17 | 0.63 |
| 01/23 | 605 | 605 | 593 | 595 | -1% | 20,000 | 378億4200万 | +1.02% | 22.47 | 0.64 |
| 01/22 | 599 | 603 | 597 | 601 | +0.33% | 20,900 | 382億2360万 | +2.04% | 22.7 | 0.65 |
| 01/21 | 600 | 602 | 598 | 599 | +0.17% | 20,000 | 380億9640万 | +1.87% | 22.62 | 0.65 |
| 01/20 | 600 | 601 | 595 | 598 | 0% | 19,900 | 380億3280万 | +1.7% | 22.59 | 0.64 |
| 01/17 | 604 | 604 | 596 | 598 | -0.33% | 17,400 | 380億3280万 | +1.87% | 22.59 | 0.64 |
| 01/16 | 601 | 609 | 597 | 600 | +0.17% | 74,400 | 381億6000万 | +2.39% | 22.66 | 0.65 |
| 01/15 | 597 | 599 | 589 | 599 | +1.53% | 13,900 | 380億9640万 | +2.39% | 22.62 | 0.65 |
| 01/14 | 592 | 597 | 589 | 590 | -1.34% | 25,800 | 375億2400万 | +0.85% | 22.28 | 0.64 |
| 01/10 | 599 | 599 | 592 | 598 | -0.17% | 25,000 | 380億3280万 | +2.4% | 22.59 | 0.64 |
| 01/09 | 600 | 600 | 590 | 599 | +0.17% | 13,800 | 380億9640万 | +2.57% | 22.62 | 0.65 |
| 01/08 | 595 | 600 | 590 | 598 | +0.5% | 21,600 | 380億3280万 | +2.4% | 22.59 | 0.64 |
| 01/07 | 600 | 600 | 590 | 595 | -0.34% | 27,500 | 378億4200万 | +2.06% | 22.47 | 0.64 |
| 01/06 | 603 | 603 | 594 | 597 | 0% | 27,400 | 379億6920万 | +2.4% | 22.55 | 0.64 |
| 2013 |
| 12/30 | 600 | 610 | 590 | 597 | +0.17% | 32,800 | 379億6920万 | +2.58% | 22.58 | 0.64 |
| 12/27 | 585 | 598 | 582 | 596 | +1.53% | 19,500 | 379億560万 | +2.41% | 22.54 | 0.64 |
| 12/26 | 575 | 590 | 575 | 587 | +2.98% | 35,400 | 373億3320万 | +1.03% | 22.2 | 0.63 |
| 12/25 | 573 | 573 | 562 | 570 | 0% | 26,800 | 362億5200万 | -1.89% | 21.56 | 0.62 |
| 12/24 | 572 | 574 | 566 | 570 | -1.04% | 21,500 | 362億5200万 | -2.06% | 21.56 | 0.62 |
| 12/20 | 571 | 577 | 571 | 576 | -0.17% | 41,900 | 366億3360万 | -1.2% | 21.78 | 0.62 |
| 12/19 | 580 | 580 | 574 | 577 | +0.35% | 33,700 | 366億9720万 | -1.2% | 21.82 | 0.62 |
| 12/18 | 576 | 580 | 569 | 575 | -1.88% | 44,700 | 365億7000万 | -1.71% | 21.75 | 0.62 |
| 12/17 | 588 | 588 | 577 | 586 | +2.63% | 35,000 | 372億6960万 | +0.17% | 22.16 | 0.63 |
| 12/16 | 581 | 583 | 571 | 571 | -1.72% | 18,700 | 363億1560万 | -2.39% | 21.6 | 0.62 |
| 12/13 | 575 | 583 | 574 | 581 | +0.17% | 47,100 | 369億5160万 | -0.85% | 21.97 | 0.63 |
| 12/12 | 582 | 586 | 580 | 580 | -0.17% | 11,700 | 368億8800万 | -1.02% | 21.94 | 0.63 |
| 12/11 | 586 | 586 | 581 | 581 | -1.02% | 11,600 | 369億5160万 | -0.68% | 21.97 | 0.63 |
| 12/10 | 588 | 589 | 580 | 587 | +0.34% | 19,500 | 373億3320万 | +0.34% | 22.2 | 0.63 |
| 12/09 | 576 | 586 | 575 | 585 | +1.74% | 18,600 | 372億600万 | +0.17% | 22.12 | 0.63 |
| 12/06 | 579 | 582 | 575 | 575 | -0.69% | 23,300 | 365億7000万 | -1.37% | 21.75 | 0.62 |
| 12/05 | 595 | 595 | 578 | 579 | -0.69% | 237,600 | 368億2440万 | -0.69% | 21.9 | 0.63 |
| 12/04 | 590 | 590 | 583 | 583 | -0.34% | 20,800 | 370億7880万 | 0% | 22.05 | 0.63 |
| 12/03 | 588 | 590 | 585 | 585 | +0.34% | 16,200 | 372億600万 | +0.52% | 22.12 | 0.63 |
| 12/02 | 593 | 593 | 581 | 583 | -1.52% | 12,000 | 370億7880万 | +0.52% | 22.05 | 0.63 |
| 11/29 | 589 | 594 | 588 | 592 | +0.68% | 15,000 | 376億5120万 | +2.25% | 22.39 | 0.64 |
| 11/28 | 588 | 593 | 581 | 588 | +0.34% | 16,800 | 373億9680万 | +1.73% | 22.24 | 0.63 |
| 11/27 | 580 | 589 | 580 | 586 | +1.03% | 12,900 | 372億6960万 | +1.56% | 22.16 | 0.63 |
| 11/26 | 582 | 585 | 579 | 580 | -0.34% | 34,600 | 368億8800万 | +0.69% | 21.94 | 0.63 |
| 11/25 | 596 | 597 | 574 | 582 | -0.68% | 36,800 | 370億1520万 | +1.04% | 22.01 | 0.63 |
| 11/22 | 595 | 595 | 575 | 586 | -0.85% | 12,200 | 372億6960万 | +2.09% | 22.16 | 0.63 |
| 11/21 | 582 | 591 | 579 | 591 | +2.07% | 20,200 | 375億8760万 | +3.14% | 22.35 | 0.64 |
| 11/20 | 599 | 600 | 565 | 579 | -3.02% | 35,700 | 368億2440万 | +1.22% | 21.9 | 0.63 |
| 11/19 | 596 | 598 | 588 | 597 | -0.17% | 11,900 | 379億6920万 | +4.37% | 22.58 | 0.64 |
| 11/18 | 595 | 600 | 595 | 598 | +0.5% | 21,300 | 380億3280万 | +4.73% | 22.62 | 0.65 |
| 11/15 | 589 | 597 | 589 | 595 | +0.17% | 14,600 | 378億4200万 | +4.75% | 22.5 | 0.64 |
| 11/14 | 592 | 596 | 590 | 594 | +1.02% | 22,200 | 377億7840万 | +4.95% | 22.46 | 0.64 |
| 11/13 | 588 | 592 | 586 | 588 | 0% | 26,700 | 373億9680万 | +4.44% | 22.24 | 0.63 |
| 11/12 | 587 | 591 | 586 | 588 | +0.34% | 42,400 | 373億9680万 | +4.63% | 22.24 | 0.63 |
| 11/11 | 578 | 586 | 578 | 586 | +2.09% | 31,900 | 372億6960万 | +4.64% | 22.16 | 0.63 |
| 11/08 | 571 | 576 | 569 | 574 | +1.23% | 21,000 | 365億640万 | +2.68% | 21.71 | 0.62 |
| 11/07 | 577 | 578 | 566 | 567 | -1.39% | 33,400 | 360億6120万 | +1.43% | 21.44 | 0.61 |
| 11/06 | 570 | 575 | 569 | 575 | +1.23% | 8,800 | 365億7000万 | +2.68% | 21.75 | 0.62 |
| 11/05 | 560 | 570 | 560 | 568 | +0.53% | 16,800 | 361億2480万 | +1.25% | 21.48 | 0.61 |
| 11/01 | 574 | 574 | 553 | 565 | -1.4% | 42,700 | 359億3400万 | +0.36% | 21.37 | 0.61 |
| 10/31 | 573 | 575 | 570 | 573 | +0.17% | 44,100 | 364億4280万 | +1.6% | 21.67 | 0.62 |
| 10/30 | 556 | 572 | 555 | 572 | +4% | 76,700 | 363億7920万 | +1.06% | 21.63 | 0.62 |
