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 | 393 | 397 | 391 | 397 | +1.53% | 68,000 | 322億4611万 | +12.15% | 9.02 | 0.43 |
| 03/28 | 390 | 392 | 387 | 391 | +0.77% | 97,000 | 317億5876万 | +11.4% | 8.88 | 0.42 |
| 03/27 | 392 | 395 | 376 | 388 | +1.84% | 167,000 | 315億1509万 | +11.17% | 8.82 | 0.42 |
| 03/26 | 380 | 390 | 376 | 381 | +3.53% | 210,000 | 309億4652万 | +9.8% | 8.66 | 0.41 |
| 03/25 | 367 | 387 | 363 | 368 | +1.94% | 116,000 | 298億9060万 | +6.36% | 8.36 | 0.4 |
| 03/24 | 359 | 368 | 359 | 361 | +2.27% | 152,000 | 293億2203万 | +4.64% | 8.2 | 0.39 |
| 03/20 | 354 | 360 | 353 | 353 | 0% | 101,000 | 286億7223万 | +2.62% | 8.02 | 0.38 |
| 03/19 | 349 | 355 | 346 | 353 | +1.73% | 55,000 | 286億7223万 | +2.92% | 8.02 | 0.38 |
| 03/18 | 339 | 349 | 338 | 347 | +4.83% | 45,000 | 281億8488万 | +1.46% | 7.88 | 0.37 |
| 03/17 | 333 | 338 | 329 | 331 | -0.3% | 46,000 | 268億8529万 | -2.93% | 7.52 | 0.36 |
| 03/14 | 332 | 338 | 331 | 332 | -2.35% | 103,000 | 269億6652万 | -2.64% | 7.54 | 0.36 |
| 03/13 | 345 | 345 | 325 | 340 | -1.45% | 111,000 | 276億1631万 | 0% | 7.72 | 0.37 |
| 03/12 | 352 | 352 | 345 | 345 | -1.99% | 25,000 | 280億2243万 | +1.77% | 7.84 | 0.37 |
| 03/11 | 350 | 353 | 350 | 352 | +0.57% | 24,000 | 285億9101万 | +4.14% | 8 | 0.38 |
| 03/10 | 346 | 350 | 346 | 350 | 0% | 14,000 | 284億2856万 | +3.55% | 7.95 | 0.38 |
| 03/07 | 349 | 351 | 348 | 350 | +1.16% | 31,000 | 284億2856万 | +3.24% | 7.95 | 0.38 |
| 03/06 | 343 | 347 | 339 | 346 | +0.87% | 23,000 | 281億366万 | +2.06% | 7.86 | 0.37 |
| 03/05 | 341 | 344 | 341 | 343 | +0.29% | 12,000 | 278億5999万 | +0.88% | 7.79 | 0.37 |
| 03/04 | 340 | 345 | 338 | 342 | +1.48% | 32,000 | 277億7876万 | +0.59% | 7.77 | 0.37 |
| 03/03 | 337 | 338 | 336 | 337 | -0.88% | 29,000 | 273億7264万 | -0.88% | 7.66 | 0.36 |
| 02/28 | 346 | 348 | 338 | 340 | -1.73% | 37,000 | 276億1631万 | 0% | 7.72 | 0.37 |
| 02/27 | 348 | 348 | 346 | 346 | -0.57% | 21,000 | 281億366万 | +1.76% | 7.86 | 0.37 |
| 02/26 | 349 | 350 | 345 | 348 | -0.57% | 17,000 | 282億6611万 | +2.05% | 7.91 | 0.37 |
| 02/25 | 347 | 351 | 347 | 350 | +0.86% | 36,000 | 284億2856万 | +2.64% | 7.95 | 0.38 |
| 02/24 | 348 | 351 | 342 | 347 | +0.29% | 69,000 | 281億8488万 | +1.76% | 7.88 | 0.37 |
| 02/21 | 338 | 347 | 338 | 346 | +2.98% | 41,000 | 281億366万 | +1.76% | 7.86 | 0.37 |
| 02/20 | 342 | 342 | 336 | 336 | -0.88% | 26,000 | 272億9141万 | -1.18% | 7.63 | 0.36 |
| 02/19 | 341 | 344 | 337 | 339 | -0.59% | 30,000 | 275億3509万 | -0.29% | 7.7 | 0.37 |
| 02/18 | 335 | 344 | 335 | 341 | -1.73% | 68,000 | 276億9754万 | +0.29% | 7.75 | 0.37 |
| 02/17 | 329 | 347 | 329 | 347 | +5.47% | 60,000 | 281億8488万 | +2.06% | 7.88 | 0.37 |
| 02/14 | 328 | 331 | 328 | 329 | +0.3% | 44,000 | 267億2284万 | -2.95% | 7.47 | 0.35 |
| 02/13 | 331 | 331 | 327 | 328 | -0.61% | 25,000 | 266億4162万 | -3.53% | 7.45 | 0.35 |
| 02/12 | 330 | 335 | 329 | 330 | +1.54% | 32,000 | 268億407万 | -2.94% | 7.5 | 0.36 |
| 02/10 | 330 | 333 | 322 | 325 | -0.91% | 52,000 | 263億9795万 | -4.69% | 7.38 | 0.35 |
| 02/07 | 320 | 328 | 320 | 328 | +3.47% | 60,000 | 266億4162万 | -3.81% | 7.45 | 0.35 |
| 02/06 | 322 | 323 | 317 | 317 | -0.63% | 47,000 | 257億4815万 | -7.31% | 7.2 | 0.34 |
| 02/05 | 322 | 322 | 314 | 319 | +1.59% | 91,000 | 259億1060万 | -6.73% | 7.25 | 0.34 |
| 02/04 | 342 | 343 | 313 | 314 | -13.26% | 302,000 | 255億448万 | -8.19% | 7.13 | 0.34 |
| 02/03 | 356 | 364 | 353 | 362 | +1.69% | 68,000 | 294億325万 | +5.54% | 8.22 | 0.39 |
| 01/31 | 360 | 369 | 353 | 356 | -0.56% | 76,000 | 289億1590万 | +4.09% | 8.09 | 0.38 |
| 01/30 | 363 | 363 | 355 | 358 | -1.65% | 66,000 | 290億7835万 | +4.99% | 8.13 | 0.39 |
| 01/29 | 356 | 365 | 352 | 364 | +3.7% | 110,000 | 295億6570万 | +7.06% | 8.27 | 0.39 |
| 01/28 | 340 | 360 | 340 | 351 | +5.09% | 167,000 | 285億978万 | +3.85% | 7.97 | 0.38 |
| 01/27 | 342 | 342 | 333 | 334 | -2.91% | 80,000 | 271億2897万 | -1.18% | 7.59 | 0.36 |
| 01/24 | 351 | 351 | 344 | 344 | -2.55% | 76,000 | 279億4121万 | +2.08% | 7.82 | 0.37 |
| 01/23 | 355 | 355 | 353 | 353 | -1.12% | 48,000 | 286億7223万 | +4.75% | 8.02 | 0.38 |
| 01/22 | 352 | 358 | 349 | 357 | +1.42% | 72,000 | 289億9713万 | +6.25% | 8.11 | 0.38 |
| 01/21 | 343 | 352 | 341 | 352 | +3.23% | 56,000 | 285億9101万 | +5.07% | 8 | 0.38 |
| 01/20 | 340 | 343 | 333 | 341 | +0.29% | 45,000 | 276億9754万 | +2.4% | 7.75 | 0.37 |
| 01/17 | 337 | 344 | 337 | 340 | +0.89% | 28,000 | 276億1631万 | +2.1% | 7.72 | 0.37 |
| 01/16 | 343 | 344 | 337 | 337 | -0.59% | 39,000 | 273億7264万 | +1.51% | 7.66 | 0.36 |
| 01/15 | 335 | 352 | 335 | 339 | +2.11% | 110,000 | 275億3509万 | +2.42% | 7.7 | 0.37 |
| 01/14 | 334 | 334 | 330 | 332 | -0.6% | 53,000 | 269億6652万 | +0.3% | 7.54 | 0.36 |
| 01/10 | 338 | 339 | 333 | 334 | -1.18% | 38,000 | 271億2897万 | +1.21% | 7.59 | 0.36 |
| 01/09 | 339 | 339 | 336 | 338 | -0.59% | 17,000 | 274億5386万 | +2.42% | 7.68 | 0.36 |
| 01/08 | 339 | 340 | 336 | 340 | +0.29% | 12,000 | 276億1631万 | +3.34% | 7.72 | 0.37 |
| 01/07 | 344 | 344 | 339 | 339 | -0.29% | 33,000 | 275億3509万 | +3.35% | 7.7 | 0.37 |
| 01/06 | 340 | 340 | 338 | 340 | 0% | 26,000 | 276億1631万 | +3.98% | 7.72 | 0.37 |
| 2013 |
| 12/30 | 340 | 340 | 335 | 340 | +0.59% | 60,000 | 276億1631万 | +4.29% | 7.73 | 0.37 |
| 12/27 | 330 | 338 | 330 | 338 | +1.81% | 42,000 | 274億5386万 | +4% | 7.68 | 0.36 |
| 12/26 | 329 | 333 | 325 | 332 | +2.15% | 25,000 | 269億6652万 | +2.15% | 7.54 | 0.36 |
| 12/25 | 328 | 333 | 325 | 325 | -1.52% | 77,000 | 263億9795万 | +0.31% | 7.38 | 0.35 |
| 12/24 | 332 | 335 | 327 | 330 | -0.6% | 64,000 | 268億407万 | +2.17% | 7.5 | 0.36 |
| 12/20 | 333 | 333 | 321 | 332 | 0% | 76,000 | 269億6652万 | +2.79% | 7.54 | 0.36 |
| 12/19 | 333 | 333 | 330 | 332 | 0% | 42,000 | 269億6652万 | +3.11% | 7.54 | 0.36 |
| 12/18 | 332 | 332 | 328 | 332 | +0.91% | 37,000 | 269億6652万 | +3.43% | 7.54 | 0.36 |
| 12/17 | 326 | 331 | 325 | 329 | 0% | 36,000 | 267億2284万 | +2.49% | 7.48 | 0.35 |
| 12/16 | 333 | 333 | 323 | 329 | -0.9% | 52,000 | 267億2284万 | +2.81% | 7.48 | 0.35 |
| 12/13 | 333 | 336 | 331 | 332 | +0.61% | 151,000 | 269億6652万 | +4.08% | 7.54 | 0.36 |
| 12/12 | 327 | 333 | 327 | 330 | +1.23% | 101,000 | 268億407万 | +3.77% | 7.5 | 0.36 |
| 12/11 | 325 | 328 | 324 | 326 | +0.31% | 59,000 | 264億7917万 | +2.52% | 7.41 | 0.35 |
| 12/10 | 320 | 325 | 320 | 325 | +0.31% | 31,000 | 263億9795万 | +2.52% | 7.38 | 0.35 |
| 12/09 | 321 | 324 | 320 | 324 | +1.25% | 27,000 | 263億1672万 | +2.21% | 7.36 | 0.35 |
| 12/06 | 317 | 320 | 317 | 320 | +0.63% | 12,000 | 259億9182万 | +1.27% | 7.27 | 0.34 |
| 12/05 | 319 | 320 | 318 | 318 | -0.31% | 21,000 | 258億2937万 | +0.63% | 7.23 | 0.34 |
| 12/04 | 320 | 321 | 319 | 319 | -2.45% | 36,000 | 259億1060万 | +0.63% | 7.25 | 0.34 |
| 12/03 | 328 | 329 | 326 | 327 | +0.93% | 101,000 | 265億6039万 | +3.15% | 7.43 | 0.35 |
| 12/02 | 321 | 326 | 321 | 324 | +1.89% | 102,000 | 263億1672万 | +2.21% | 7.36 | 0.35 |
| 11/29 | 317 | 320 | 317 | 318 | +0.32% | 31,000 | 258億2937万 | +0.63% | 7.23 | 0.34 |
| 11/28 | 318 | 319 | 317 | 317 | -0.31% | 27,000 | 257億4815万 | 0% | 7.2 | 0.34 |
| 11/27 | 318 | 318 | 318 | 318 | 0% | 6,000 | 258億2937万 | +0.32% | 7.23 | 0.34 |
| 11/26 | 319 | 320 | 316 | 318 | -0.63% | 56,000 | 258億2937万 | +0.32% | 7.23 | 0.34 |
| 11/25 | 320 | 321 | 318 | 320 | 0% | 33,000 | 259億9182万 | +0.95% | 7.27 | 0.34 |
| 11/22 | 319 | 320 | 315 | 320 | +0.95% | 70,000 | 259億9182万 | +0.95% | 7.27 | 0.34 |
| 11/21 | 314 | 318 | 313 | 317 | +0.96% | 40,000 | 257億4815万 | 0% | 7.2 | 0.34 |
| 11/20 | 315 | 315 | 314 | 314 | -0.32% | 24,000 | 255億448万 | -0.95% | 7.13 | 0.34 |
| 11/19 | 316 | 317 | 314 | 315 | -0.32% | 13,000 | 255億8570万 | -0.63% | 7.16 | 0.34 |
| 11/18 | 313 | 322 | 313 | 316 | +0.96% | 37,000 | 256億6692万 | -0.32% | 7.18 | 0.34 |
| 11/15 | 313 | 316 | 313 | 313 | -0.63% | 59,000 | 254億2325万 | -1.26% | 7.11 | 0.34 |
| 11/14 | 310 | 315 | 310 | 315 | +1.61% | 21,000 | 255億8570万 | -0.63% | 7.16 | 0.34 |
| 11/13 | 312 | 312 | 309 | 310 | -0.64% | 10,000 | 251億7958万 | -2.21% | 7.04 | 0.33 |
| 11/12 | 307 | 313 | 307 | 312 | +1.96% | 17,000 | 253億4203万 | -1.58% | 7.09 | 0.34 |
| 11/11 | 314 | 314 | 305 | 306 | -2.24% | 48,000 | 248億5468万 | -3.47% | 6.95 | 0.33 |
| 11/08 | 313 | 314 | 311 | 313 | -0.63% | 20,000 | 254億2325万 | -1.57% | 7.11 | 0.34 |
| 11/07 | 317 | 318 | 313 | 315 | -0.32% | 20,000 | 255億8570万 | -0.94% | 7.16 | 0.34 |
| 11/06 | 314 | 317 | 313 | 316 | 0% | 16,000 | 256億6692万 | -0.63% | 7.18 | 0.34 |
| 11/05 | 320 | 320 | 316 | 316 | +0.64% | 21,000 | 256億6692万 | -0.94% | 7.18 | 0.34 |
| 11/01 | 323 | 323 | 314 | 314 | -1.57% | 44,000 | 255億448万 | -1.57% | 7.13 | 0.34 |
| 10/31 | 322 | 323 | 319 | 319 | -1.24% | 20,000 | 259億1060万 | 0% | 7.25 | 0.34 |
| 10/30 | 323 | 323 | 321 | 323 | +0.62% | 24,000 | 262億3550万 | +0.94% | 7.34 | 0.35 |
