PER
2013/10/24～2014/03/31
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 | 785 | 785 | 740 | 758 | -0.26% | 13,000 | 205億1148万 | -1.04% | 10.29 | 0.71 |
| 03/26 | 753 | 762 | 753 | 760 | +0.66% | 22,000 | 205億6560万 | -0.91% | 10.32 | 0.72 |
| 03/25 | 755 | 755 | 755 | 755 | +0.53% | 1,000 | 204億3030万 | -1.56% | 10.25 | 0.71 |
| 03/24 | 751 | 751 | 751 | 751 | -0.79% | 1,000 | 203億2206万 | -2.09% | 10.2 | 0.71 |
| 03/20 | 760 | 760 | 757 | 757 | -1.82% | 2,000 | 204億8442万 | -1.43% | 10.28 | 0.71 |
| 03/18 | 757 | 771 | 757 | 771 | +0.92% | 2,000 | 208億6326万 | +0.39% | 10.47 | 0.73 |
| 03/17 | 770 | 770 | 764 | 764 | -0.91% | 11,000 | 206億7384万 | -0.39% | 10.38 | 0.72 |
| 03/14 | 775 | 775 | 770 | 771 | -0.9% | 7,000 | 208億6326万 | +0.65% | 10.47 | 0.73 |
| 03/13 | 784 | 800 | 778 | 778 | -2.63% | 8,000 | 210億5268万 | +1.83% | 10.57 | 0.73 |
| 03/12 | 801 | 801 | 784 | 799 | -0.25% | 6,000 | 216億2094万 | +4.86% | 10.85 | 0.75 |
| 03/11 | 759 | 801 | 759 | 801 | +3.76% | 8,000 | 216億7506万 | +5.12% | 10.88 | 0.76 |
| 03/10 | 772 | 780 | 772 | 772 | 0% | 12,000 | 208億9032万 | +1.31% | 10.48 | 0.73 |
| 03/07 | 770 | 772 | 770 | 772 | +0.26% | 2,000 | 208億9032万 | +1.45% | 10.48 | 0.73 |
| 03/06 | 767 | 770 | 761 | 770 | +1.32% | 6,000 | 208億3620万 | +1.32% | 10.46 | 0.73 |
| 03/05 | 760 | 760 | 760 | 760 | 0% | 2,000 | 205億6560万 | +0.13% | 10.32 | 0.72 |
| 03/04 | 770 | 770 | 755 | 760 | -1.3% | 14,000 | 205億6560万 | +0.4% | 10.32 | 0.72 |
| 03/03 | 770 | 770 | 770 | 770 | 0% | 9,000 | 208億3620万 | +1.85% | 10.46 | 0.73 |
| 02/28 | 777 | 777 | 770 | 770 | +0.13% | 5,000 | 208億3620万 | +1.99% | 10.46 | 0.73 |
| 02/27 | 769 | 775 | 769 | 769 | +1.05% | 9,000 | 208億914万 | +2.26% | 10.44 | 0.72 |
| 02/26 | 761 | 761 | 761 | 761 | +0.13% | 4,000 | 205億9266万 | +1.47% | 10.34 | 0.72 |
| 02/25 | 760 | 760 | 760 | 760 | 0% | 2,000 | 205億6560万 | +1.6% | 10.32 | 0.72 |
| 02/24 | 760 | 765 | 752 | 760 | +0.4% | 18,000 | 205億6560万 | +1.88% | 10.32 | 0.72 |
| 02/21 | 752 | 760 | 752 | 757 | -0.92% | 6,000 | 204億8442万 | +1.75% | 10.28 | 0.71 |
| 02/19 | 764 | 764 | 764 | 764 | +1.6% | 1,000 | 206億7384万 | +2.96% | 10.38 | 0.72 |
| 02/18 | 760 | 760 | 750 | 752 | -1.05% | 20,000 | 203億4912万 | +1.62% | 10.21 | 0.71 |
| 02/17 | 753 | 761 | 753 | 760 | -0.13% | 5,000 | 205億6560万 | +2.84% | 10.32 | 0.72 |
| 02/14 | 777 | 780 | 761 | 761 | -0.13% | 10,000 | 205億9266万 | +3.12% | 10.34 | 0.72 |
| 02/13 | 771 | 771 | 762 | 762 | -1.17% | 13,000 | 206億1972万 | +3.39% | 10.35 | 0.72 |
| 02/12 | 761 | 771 | 761 | 771 | +1.31% | 5,000 | 208億6326万 | +4.61% | 10.47 | 0.73 |
| 02/10 | 750 | 790 | 750 | 761 | +2.15% | 25,000 | 205億9266万 | +3.54% | 10.34 | 0.72 |
| 02/07 | 743 | 745 | 743 | 745 | +0.81% | 5,000 | 201億5970万 | +1.64% | 10.12 | 0.7 |
| 02/06 | 739 | 739 | 739 | 739 | +2.07% | 1,000 | 199億9734万 | +1.23% | 10.04 | 0.7 |
| 02/05 | 724 | 725 | 724 | 724 | -2.03% | 6,000 | 195億9144万 | -0.28% | 9.83 | 0.68 |
| 02/04 | 736 | 765 | 736 | 739 | -5.26% | 16,000 | 199億9734万 | +2.35% | 10.04 | 0.7 |
| 02/03 | 805 | 806 | 780 | 780 | -2.5% | 18,000 | 211億680万 | +8.64% | 10.59 | 0.74 |
| 01/31 | 750 | 800 | 750 | 800 | +6.67% | 22,000 | 216億4800万 | +12.36% | 10.87 | 0.75 |
| 01/30 | 750 | 750 | 739 | 750 | 0% | 5,000 | 202億9500万 | +6.38% | 10.19 | 0.71 |
| 01/29 | 740 | 751 | 737 | 750 | +0.13% | 24,000 | 202億9500万 | +7.14% | 10.19 | 0.71 |
| 01/28 | 720 | 749 | 720 | 749 | +4.03% | 10,000 | 202億6794万 | +7.77% | 10.17 | 0.71 |
| 01/27 | 720 | 720 | 707 | 720 | -1.91% | 15,000 | 194億8320万 | +4.2% | 9.78 | 0.68 |
| 01/24 | 726 | 734 | 726 | 734 | +1.1% | 4,000 | 198億6204万 | +6.84% | 9.97 | 0.69 |
| 01/23 | 720 | 740 | 720 | 726 | +1.97% | 13,000 | 196億4556万 | +6.3% | 9.86 | 0.68 |
| 01/22 | 712 | 712 | 712 | 712 | 0% | 2,000 | 192億6672万 | +4.86% | 9.67 | 0.67 |
| 01/21 | 708 | 730 | 708 | 712 | +0.56% | 7,000 | 192億6672万 | +5.33% | 9.67 | 0.67 |
| 01/20 | 710 | 710 | 706 | 708 | -0.28% | 5,000 | 191億5848万 | +5.2% | 9.62 | 0.67 |
| 01/17 | 701 | 720 | 701 | 710 | -0.14% | 12,000 | 192億1260万 | +5.97% | 9.64 | 0.67 |
| 01/16 | 718 | 718 | 711 | 711 | -0.56% | 4,000 | 192億3966万 | +6.76% | 9.66 | 0.67 |
| 01/15 | 730 | 730 | 715 | 715 | -0.42% | 5,000 | 193億4790万 | +7.84% | 9.71 | 0.67 |
| 01/14 | 718 | 718 | 718 | 718 | -1.1% | 7,000 | 194億2908万 | +8.95% | 9.75 | 0.68 |
| 01/10 | 725 | 726 | 725 | 726 | -0.14% | 5,000 | 196億4556万 | +10.67% | 9.86 | 0.68 |
| 01/09 | 727 | 728 | 726 | 727 | -2.02% | 9,000 | 196億7262万 | +11.5% | 9.87 | 0.69 |
| 01/08 | 746 | 746 | 722 | 742 | -0.67% | 13,000 | 200億7852万 | +14.51% | 10.08 | 0.7 |
| 01/07 | 740 | 798 | 739 | 747 | +0.95% | 77,000 | 202億1382万 | +15.99% | 10.15 | 0.7 |
| 01/06 | 699 | 740 | 699 | 740 | +7.4% | 33,000 | 200億2440万 | +15.63% | 10.05 | 0.7 |
| 2013 |
| 12/30 | 687 | 700 | 677 | 689 | +1.32% | 54,000 | 186億4434万 | +8.33% | 9.36 | 0.65 |
| 12/27 | 649 | 680 | 649 | 680 | +6.25% | 36,000 | 184億80万 | +7.26% | 9.24 | 0.64 |
| 12/26 | 630 | 640 | 630 | 640 | +2.73% | 10,000 | 173億1840万 | +1.27% | 8.69 | 0.6 |
| 12/25 | 631 | 631 | 623 | 623 | -1.27% | 5,000 | 168億5838万 | -1.42% | 8.46 | 0.59 |
| 12/24 | 631 | 632 | 615 | 631 | 0% | 55,000 | 170億7486万 | -0.16% | 8.57 | 0.59 |
| 12/20 | 630 | 632 | 630 | 631 | +0.48% | 9,000 | 170億7486万 | -0.16% | 8.57 | 0.59 |
| 12/19 | 628 | 628 | 627 | 628 | -0.63% | 9,000 | 169億9368万 | -0.48% | 8.53 | 0.59 |
| 12/18 | 631 | 635 | 631 | 632 | +0.16% | 3,000 | 171億192万 | +0.16% | 8.58 | 0.6 |
| 12/17 | 631 | 634 | 626 | 631 | 0% | 19,000 | 170億7486万 | +0.16% | 8.57 | 0.59 |
| 12/16 | 640 | 640 | 631 | 631 | -0.63% | 6,000 | 170億7486万 | +0.16% | 8.57 | 0.59 |
| 12/13 | 630 | 635 | 630 | 635 | +0.32% | 13,000 | 171億8310万 | +0.95% | 8.62 | 0.6 |
| 12/12 | 633 | 633 | 631 | 633 | +0.96% | 5,000 | 171億2898万 | +0.8% | 8.6 | 0.6 |
| 12/11 | 640 | 640 | 627 | 627 | -1.26% | 47,000 | 169億6662万 | -0.16% | 8.52 | 0.59 |
| 12/10 | 635 | 635 | 632 | 635 | +0.63% | 9,000 | 171億8310万 | +1.28% | 8.62 | 0.6 |
| 12/09 | 637 | 637 | 631 | 631 | +0.16% | 3,000 | 170億7486万 | +0.8% | 8.57 | 0.59 |
| 12/06 | 625 | 630 | 625 | 630 | +0.8% | 5,000 | 170億4780万 | +0.8% | 8.56 | 0.59 |
| 12/05 | 625 | 625 | 625 | 625 | -0.32% | 5,000 | 169億1250万 | +0.16% | 8.49 | 0.59 |
| 12/04 | 627 | 627 | 625 | 627 | +0.32% | 7,000 | 169億6662万 | +0.48% | 8.52 | 0.59 |
| 12/03 | 627 | 629 | 625 | 625 | -0.32% | 11,000 | 169億1250万 | +0.16% | 8.49 | 0.59 |
| 12/02 | 627 | 627 | 626 | 627 | 0% | 8,000 | 169億6662万 | +0.8% | 8.52 | 0.59 |
| 11/29 | 627 | 627 | 627 | 627 | -1.1% | 5,000 | 169億6662万 | +0.97% | 8.52 | 0.59 |
| 11/28 | 630 | 634 | 630 | 634 | -0.94% | 7,000 | 171億5604万 | +2.42% | 8.61 | 0.6 |
| 11/27 | 640 | 640 | 635 | 640 | 0% | 9,000 | 173億1840万 | +3.73% | 8.69 | 0.6 |
| 11/26 | 640 | 640 | 640 | 640 | 0% | 31,000 | 173億1840万 | +4.07% | 8.69 | 0.6 |
| 11/25 | 640 | 641 | 636 | 640 | 0% | 5,000 | 173億1840万 | +4.4% | 8.69 | 0.6 |
| 11/22 | 640 | 640 | 638 | 640 | +0.31% | 10,000 | 173億1840万 | +4.92% | 8.69 | 0.6 |
| 11/21 | 638 | 639 | 631 | 638 | 0% | 7,000 | 172億6428万 | +5.11% | 8.67 | 0.6 |
| 11/20 | 630 | 638 | 630 | 638 | +1.92% | 13,000 | 172億6428万 | +5.45% | 8.67 | 0.6 |
| 11/19 | 622 | 626 | 622 | 626 | +0.97% | 4,000 | 169億3956万 | +3.99% | 8.5 | 0.59 |
| 11/18 | 621 | 622 | 620 | 620 | -0.32% | 4,000 | 167億7720万 | +3.16% | 8.42 | 0.58 |
| 11/15 | 620 | 622 | 619 | 622 | +0.32% | 13,000 | 168億3132万 | +3.84% | 8.45 | 0.59 |
| 11/14 | 620 | 620 | 620 | 620 | 0% | 4,000 | 167億7720万 | +3.85% | 8.42 | 0.58 |
| 11/13 | 620 | 620 | 611 | 620 | +0.98% | 10,000 | 167億7720万 | +4.2% | 8.42 | 0.58 |
| 11/12 | 621 | 631 | 614 | 614 | +0.49% | 7,000 | 166億1484万 | +3.54% | 8.34 | 0.58 |
| 11/11 | 625 | 625 | 611 | 611 | -1.45% | 4,000 | 165億3366万 | +3.04% | 8.3 | 0.58 |
| 11/08 | 619 | 620 | 619 | 620 | +0.16% | 11,000 | 167億7720万 | +4.73% | 8.42 | 0.58 |
| 11/07 | 619 | 620 | 612 | 619 | +1.14% | 15,000 | 167億5014万 | +4.56% | 8.41 | 0.58 |
| 11/06 | 601 | 620 | 601 | 612 | +1.83% | 17,000 | 165億6072万 | +3.38% | 8.31 | 0.58 |
| 11/05 | 611 | 611 | 601 | 601 | -1.8% | 5,000 | 162億6306万 | +1.35% | 8.16 | 0.57 |
| 11/01 | 611 | 612 | 610 | 612 | +0.33% | 15,000 | 165億6072万 | +3.03% | 8.31 | 0.58 |
| 10/31 | 619 | 620 | 606 | 610 | -1.45% | 19,000 | 165億660万 | +2.35% | 8.29 | 0.58 |
| 10/30 | 617 | 619 | 608 | 619 | -1.28% | 19,000 | 167億5014万 | +3.69% | 8.41 | 0.58 |
| 10/29 | 600 | 650 | 600 | 627 | +7.18% | 76,000 | 169億6662万 | +4.67% | 8.52 | 0.59 |
| 10/28 | 585 | 585 | 584 | 585 | 0% | 38,000 | 158億3010万 | -2.66% | 7.95 | 0.55 |
| 10/25 | 582 | 585 | 580 | 585 | +0.86% | 13,000 | 158億3010万 | -2.66% | 7.95 | 0.55 |
| 10/24 | 575 | 580 | 575 | 580 | +0.69% | 4,000 | 156億9480万 | -3.97% | 7.88 | 0.55 |
