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 | 502 | 514 | 499 | 501 | -0.2% | 21,000 | 186億6813万 | +3.09% | 10.18 | 0.37 |
| 03/28 | 504 | 504 | 494 | 502 | -0.2% | 27,000 | 187億539万 | +3.51% | 10.2 | 0.37 |
| 03/27 | 501 | 510 | 499 | 503 | -0.4% | 37,000 | 187億4266万 | +4.14% | 10.22 | 0.37 |
| 03/26 | 495 | 510 | 495 | 505 | +3.7% | 30,000 | 188億1718万 | +4.77% | 10.27 | 0.37 |
| 03/25 | 493 | 493 | 471 | 487 | +0.41% | 22,000 | 181億4647万 | +1.46% | 9.9 | 0.36 |
| 03/24 | 471 | 489 | 471 | 485 | +1.46% | 39,000 | 180億7194万 | +1.04% | 9.86 | 0.36 |
| 03/20 | 492 | 492 | 472 | 478 | -1.85% | 17,000 | 178億1111万 | -0.21% | 9.72 | 0.35 |
| 03/19 | 491 | 491 | 487 | 487 | -0.61% | 11,000 | 181億4647万 | +1.67% | 9.9 | 0.36 |
| 03/18 | 485 | 490 | 485 | 490 | +1.45% | 7,000 | 182億5825万 | +2.51% | 9.96 | 0.36 |
| 03/17 | 492 | 494 | 481 | 483 | -0.41% | 16,000 | 179億9742万 | +1.05% | 9.82 | 0.36 |
| 03/14 | 497 | 501 | 485 | 485 | -4.34% | 64,000 | 180億7194万 | +1.68% | 9.86 | 0.36 |
| 03/13 | 503 | 510 | 503 | 507 | +1.4% | 24,000 | 188億9170万 | +6.74% | 10.31 | 0.37 |
| 03/12 | 502 | 502 | 497 | 500 | -0.99% | 17,000 | 186億3087万 | +5.71% | 10.16 | 0.37 |
| 03/11 | 504 | 505 | 500 | 505 | +0.2% | 8,000 | 188億1718万 | +6.99% | 10.27 | 0.37 |
| 03/10 | 505 | 506 | 498 | 504 | 0% | 17,000 | 187億7992万 | +6.55% | 10.24 | 0.37 |
| 03/07 | 500 | 505 | 495 | 504 | +1.82% | 37,000 | 187億7992万 | +6.55% | 10.24 | 0.37 |
| 03/06 | 494 | 499 | 484 | 495 | +1.02% | 28,000 | 184億4456万 | +4.43% | 10.06 | 0.37 |
| 03/05 | 479 | 495 | 479 | 490 | +4.03% | 57,000 | 182億5825万 | +2.94% | 9.96 | 0.36 |
| 03/04 | 464 | 480 | 462 | 471 | +2.17% | 30,000 | 175億5028万 | -1.05% | 9.57 | 0.35 |
| 03/03 | 464 | 464 | 460 | 461 | +0.88% | 29,000 | 171億7766万 | -3.56% | 9.37 | 0.34 |
| 02/28 | 463 | 464 | 455 | 457 | -0.65% | 30,000 | 170億2862万 | -4.79% | 9.29 | 0.34 |
| 02/27 | 464 | 464 | 460 | 460 | -0.86% | 37,000 | 171億4040万 | -4.56% | 9.35 | 0.34 |
| 02/26 | 466 | 467 | 464 | 464 | -0.64% | 16,000 | 172億8945万 | -4.33% | 9.43 | 0.34 |
| 02/25 | 470 | 477 | 466 | 467 | -0.64% | 32,000 | 174億123万 | -4.11% | 9.49 | 0.35 |
| 02/24 | 473 | 475 | 470 | 470 | +0.43% | 15,000 | 175億1302万 | -3.89% | 9.55 | 0.35 |
| 02/21 | 465 | 468 | 465 | 468 | +1.74% | 22,000 | 174億3849万 | -4.68% | 9.51 | 0.35 |
| 02/20 | 466 | 466 | 458 | 460 | -1.29% | 14,000 | 171億4040万 | -6.5% | 9.35 | 0.34 |
| 02/19 | 460 | 470 | 460 | 466 | -0.43% | 12,000 | 173億6397万 | -5.86% | 9.47 | 0.34 |
| 02/18 | 461 | 470 | 458 | 468 | +0.86% | 33,000 | 174億3849万 | -6.02% | 9.51 | 0.35 |
| 02/17 | 473 | 473 | 461 | 464 | -0.43% | 10,000 | 172億8945万 | -7.39% | 9.43 | 0.34 |
| 02/14 | 480 | 481 | 457 | 466 | -1.89% | 30,000 | 173億6397万 | -7.54% | 9.47 | 0.34 |
| 02/13 | 482 | 482 | 452 | 475 | -0.63% | 43,000 | 176億9933万 | -6.31% | 9.66 | 0.35 |
| 02/12 | 476 | 494 | 476 | 478 | +0.42% | 52,000 | 178億1111万 | -6.09% | 9.72 | 0.35 |
| 02/10 | 475 | 495 | 474 | 476 | +2.81% | 60,000 | 177億3659万 | -7.03% | 9.68 | 0.35 |
| 02/07 | 453 | 470 | 453 | 463 | +4.51% | 52,000 | 172億5219万 | -10.1% | 9.41 | 0.34 |
| 02/06 | 453 | 459 | 441 | 443 | -3.7% | 102,000 | 165億695万 | -14.48% | 9 | 0.33 |
| 02/05 | 477 | 483 | 454 | 460 | -2.95% | 80,000 | 171億4040万 | -11.54% | 9.35 | 0.34 |
| 02/04 | 505 | 506 | 474 | 474 | -6.88% | 73,000 | 176億6207万 | -9.2% | 9.64 | 0.35 |
| 02/03 | 522 | 522 | 509 | 509 | -2.86% | 20,000 | 189億6623万 | -2.68% | 10.35 | 0.38 |
| 01/31 | 523 | 530 | 515 | 524 | -0.38% | 42,000 | 195億2515万 | +0.19% | 10.65 | 0.39 |
| 01/30 | 526 | 531 | 521 | 526 | -0.75% | 62,000 | 195億9968万 | +0.57% | 10.69 | 0.39 |
| 01/29 | 512 | 533 | 512 | 530 | +3.92% | 28,000 | 197億4872万 | +1.34% | 10.77 | 0.39 |
| 01/28 | 513 | 530 | 510 | 510 | +1.8% | 41,000 | 190億349万 | -2.3% | 10.37 | 0.38 |
| 01/27 | 510 | 510 | 501 | 501 | -2.53% | 94,000 | 186億6813万 | -4.02% | 10.18 | 0.37 |
| 01/24 | 518 | 524 | 510 | 514 | -1.15% | 62,000 | 191億5254万 | -1.72% | 10.45 | 0.38 |
| 01/23 | 522 | 526 | 520 | 520 | 0% | 51,000 | 193億7611万 | -0.57% | 10.57 | 0.38 |
| 01/22 | 519 | 524 | 519 | 520 | +0.19% | 54,000 | 193億7611万 | -0.57% | 10.57 | 0.38 |
| 01/21 | 521 | 526 | 519 | 519 | -0.38% | 17,000 | 193億3884万 | -0.76% | 10.55 | 0.38 |
| 01/20 | 514 | 522 | 514 | 521 | +1.96% | 28,000 | 194億1337万 | -0.38% | 10.59 | 0.39 |
| 01/17 | 512 | 518 | 510 | 511 | -0.2% | 21,000 | 190億4075万 | -2.29% | 10.39 | 0.38 |
| 01/16 | 522 | 528 | 510 | 512 | -2.29% | 43,000 | 190億7801万 | -2.29% | 10.41 | 0.38 |
| 01/15 | 535 | 543 | 514 | 524 | -1.69% | 43,000 | 195億2515万 | 0% | 10.65 | 0.39 |
| 01/14 | 539 | 539 | 531 | 533 | -2.02% | 15,000 | 198億6051万 | +1.72% | 10.83 | 0.39 |
| 01/10 | 529 | 544 | 529 | 544 | +1.12% | 16,000 | 202億7039万 | +4.02% | 11.06 | 0.4 |
| 01/09 | 545 | 545 | 536 | 538 | -1.1% | 12,000 | 200億4682万 | +3.07% | 10.94 | 0.4 |
| 01/08 | 535 | 545 | 535 | 544 | +0.74% | 18,000 | 202億7039万 | +4.21% | 11.06 | 0.4 |
| 01/07 | 545 | 547 | 540 | 540 | -1.28% | 9,000 | 201億2134万 | +3.65% | 10.98 | 0.4 |
| 01/06 | 549 | 551 | 543 | 547 | +0.37% | 26,000 | 203億8217万 | +5.19% | 11.12 | 0.4 |
| 2013 |
| 12/30 | 539 | 551 | 539 | 545 | +3.02% | 47,000 | 203億765万 | +5.01% | 11.08 | 0.4 |
| 12/27 | 519 | 529 | 517 | 529 | +2.32% | 59,000 | 197億1146万 | +1.93% | 10.75 | 0.39 |
| 12/26 | 503 | 517 | 501 | 517 | +3.82% | 28,000 | 192億6432万 | -0.39% | 10.51 | 0.38 |
| 12/25 | 503 | 503 | 493 | 498 | -1.58% | 30,000 | 185億5635万 | -4.23% | 10.12 | 0.37 |
| 12/24 | 511 | 511 | 504 | 506 | -0.59% | 25,000 | 188億5444万 | -3.07% | 10.29 | 0.37 |
| 12/20 | 521 | 523 | 509 | 509 | -2.3% | 39,000 | 189億6623万 | -2.68% | 10.35 | 0.38 |
| 12/19 | 515 | 521 | 513 | 521 | +0.58% | 41,000 | 194億1337万 | -0.57% | 10.59 | 0.39 |
| 12/18 | 517 | 522 | 517 | 518 | +1.17% | 31,000 | 193億158万 | -1.33% | 10.53 | 0.38 |
| 12/17 | 516 | 520 | 510 | 512 | +0.2% | 19,000 | 190億7801万 | -2.66% | 10.41 | 0.38 |
| 12/16 | 517 | 524 | 510 | 511 | -1.16% | 41,000 | 190億4075万 | -2.85% | 10.39 | 0.38 |
| 12/13 | 518 | 521 | 515 | 517 | -0.39% | 88,000 | 192億6432万 | -1.9% | 10.51 | 0.38 |
| 12/12 | 520 | 520 | 517 | 519 | -0.19% | 5,000 | 193億3884万 | -1.33% | 10.55 | 0.38 |
| 12/11 | 525 | 525 | 520 | 520 | -0.95% | 52,000 | 193億7611万 | -1.14% | 10.57 | 0.38 |
| 12/10 | 524 | 525 | 523 | 525 | +0.38% | 41,000 | 195億6241万 | -0.19% | 10.67 | 0.39 |
| 12/09 | 520 | 524 | 520 | 523 | +0.58% | 20,000 | 194億8789万 | -0.57% | 10.63 | 0.39 |
| 12/06 | 521 | 524 | 520 | 520 | -0.38% | 21,000 | 193億7611万 | -1.14% | 10.57 | 0.38 |
| 12/05 | 530 | 530 | 522 | 522 | +0.38% | 8,000 | 194億5063万 | -0.76% | 10.61 | 0.39 |
| 12/04 | 518 | 522 | 517 | 520 | 0% | 20,000 | 193億7611万 | -0.95% | 10.57 | 0.38 |
| 12/03 | 527 | 527 | 520 | 520 | +0.58% | 17,000 | 193億7611万 | -1.14% | 10.57 | 0.38 |
| 12/02 | 523 | 532 | 517 | 517 | -0.77% | 22,000 | 192億6432万 | -1.71% | 10.51 | 0.38 |
| 11/29 | 514 | 521 | 514 | 521 | +0.77% | 7,000 | 194億1337万 | -1.14% | 10.59 | 0.39 |
| 11/28 | 517 | 520 | 514 | 517 | -0.39% | 35,000 | 192億6432万 | -1.9% | 10.51 | 0.38 |
| 11/27 | 523 | 527 | 516 | 519 | -1.14% | 41,000 | 193億3884万 | -1.7% | 10.55 | 0.38 |
| 11/26 | 531 | 537 | 525 | 525 | +0.38% | 23,000 | 195億6241万 | -0.76% | 10.67 | 0.39 |
| 11/25 | 546 | 546 | 520 | 523 | -2.79% | 36,000 | 194億8789万 | -1.32% | 10.63 | 0.39 |
| 11/22 | 548 | 548 | 531 | 538 | -1.82% | 27,000 | 200億4682万 | +1.32% | 10.94 | 0.4 |
| 11/21 | 536 | 548 | 536 | 548 | +2.24% | 31,000 | 204億1944万 | +3.2% | 11.14 | 0.41 |
| 11/20 | 535 | 536 | 530 | 536 | 0% | 16,000 | 199億7229万 | +0.94% | 10.9 | 0.4 |
| 11/19 | 532 | 538 | 532 | 536 | -0.19% | 13,000 | 199億7229万 | +0.94% | 10.9 | 0.4 |
| 11/18 | 539 | 539 | 534 | 537 | -1.83% | 34,000 | 200億956万 | +1.32% | 10.92 | 0.4 |
| 11/15 | 544 | 548 | 543 | 547 | +1.67% | 39,000 | 203億8217万 | +3.4% | 11.12 | 0.4 |
| 11/14 | 535 | 540 | 530 | 538 | +1.13% | 27,000 | 200億4682万 | +1.89% | 10.94 | 0.4 |
| 11/13 | 525 | 537 | 525 | 532 | +1.53% | 27,000 | 198億2325万 | +1.14% | 10.81 | 0.39 |
| 11/12 | 520 | 525 | 520 | 524 | +0.77% | 14,000 | 195億2515万 | -0.19% | 10.65 | 0.39 |
| 11/11 | 510 | 520 | 509 | 520 | +1.96% | 14,000 | 193億7611万 | -0.76% | 10.57 | 0.38 |
| 11/08 | 509 | 511 | 506 | 510 | -0.2% | 13,000 | 190億349万 | -2.67% | 10.37 | 0.38 |
| 11/07 | 513 | 513 | 509 | 511 | -1.73% | 8,000 | 190億4075万 | -2.48% | 10.39 | 0.38 |
| 11/06 | 515 | 520 | 505 | 520 | -0.76% | 10,000 | 193億7611万 | -0.95% | 10.57 | 0.38 |
| 11/05 | 523 | 525 | 521 | 524 | +2.14% | 21,000 | 195億2515万 | -0.19% | 10.65 | 0.39 |
| 11/01 | 527 | 527 | 508 | 513 | -1.72% | 26,000 | 191億1527万 | -2.29% | 10.43 | 0.38 |
| 10/31 | 515 | 522 | 515 | 522 | +1.16% | 27,000 | 194億5063万 | -0.57% | 10.61 | 0.39 |
| 10/30 | 527 | 527 | 512 | 516 | -3.91% | 33,000 | 192億2706万 | -1.71% | 10.49 | 0.38 |
