PER
2013/12/30～2014/05/30
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 |
| 05/30 | 504 | 507 | 493 | 493 | -1.6% | 503,300 | 205億5331万 | -4.46% | 34.61 | 0.86 |
| 05/29 | 500 | 503 | 497 | 501 | +0.2% | 183,300 | 208億8684万 | -3.28% | 35.17 | 0.88 |
| 05/28 | 499 | 508 | 499 | 500 | -1.38% | 196,300 | 208億4515万 | -3.85% | 35.1 | 0.88 |
| 05/27 | 515 | 520 | 506 | 507 | -0.2% | 384,500 | 211億3698万 | -2.87% | 35.59 | 0.89 |
| 05/26 | 500 | 512 | 485 | 508 | +2.01% | 528,200 | 211億7867万 | -2.87% | 35.66 | 0.89 |
| 05/23 | 480 | 501 | 476 | 498 | +3.75% | 904,100 | 207億6176万 | -5.14% | 34.96 | 0.87 |
| 05/22 | 480 | 485 | 460 | 480 | -4.38% | 871,300 | 200億1134万 | -8.75% | 33.7 | 0.84 |
| 05/21 | 506 | 515 | 497 | 502 | -1.95% | 196,100 | 209億2853万 | -5.1% | 35.24 | 0.88 |
| 05/20 | 504 | 521 | 503 | 512 | +1.39% | 112,200 | 213億4543万 | -3.58% | 35.94 | 0.9 |
| 05/19 | 512 | 515 | 504 | 505 | -1.17% | 88,700 | 210億5360万 | -5.25% | 35.45 | 0.88 |
| 05/16 | 509 | 514 | 507 | 511 | -0.2% | 68,600 | 213億374万 | -4.49% | 35.87 | 0.89 |
| 05/15 | 518 | 518 | 507 | 512 | -1.92% | 164,100 | 213億4543万 | -4.83% | 35.94 | 0.9 |
| 05/14 | 520 | 525 | 517 | 522 | +0.19% | 46,900 | 217億6233万 | -3.69% | 36.64 | 0.91 |
| 05/13 | 520 | 527 | 516 | 521 | +1.96% | 67,100 | 217億2064万 | -4.4% | 36.57 | 0.91 |
| 05/12 | 525 | 530 | 510 | 511 | -2.29% | 80,800 | 213億374万 | -6.75% | 35.87 | 0.89 |
| 05/09 | 520 | 527 | 520 | 523 | 0% | 35,300 | 218億402万 | -5.25% | 36.71 | 0.92 |
| 05/08 | 530 | 530 | 523 | 523 | +0.38% | 24,600 | 218億402万 | -5.77% | 36.71 | 0.92 |
| 05/07 | 531 | 532 | 521 | 521 | -1.88% | 61,300 | 217億2064万 | -6.8% | 36.57 | 0.91 |
| 05/02 | 535 | 541 | 529 | 531 | -0.19% | 50,500 | 221億3754万 | -5.52% | 37.28 | 0.93 |
| 05/01 | 520 | 536 | 520 | 532 | +1.92% | 62,100 | 221億7923万 | -5.67% | 37.35 | 0.93 |
| 04/30 | 530 | 538 | 520 | 522 | -1.88% | 113,700 | 217億6233万 | -7.77% | 36.64 | 0.91 |
| 04/28 | 540 | 540 | 530 | 532 | -2.21% | 82,400 | 221億7923万 | -6.34% | 37.35 | 0.93 |
| 04/25 | 546 | 549 | 540 | 544 | +0.37% | 44,300 | 226億7952万 | -4.39% | 38.19 | 0.95 |
| 04/24 | 543 | 545 | 539 | 542 | 0% | 53,600 | 225億9614万 | -4.91% | 38.05 | 0.95 |
| 04/23 | 538 | 546 | 538 | 542 | +0.93% | 56,300 | 225億9614万 | -5.24% | 38.05 | 0.95 |
| 04/22 | 552 | 557 | 537 | 537 | -3.07% | 50,200 | 223億8769万 | -6.45% | 37.7 | 0.94 |
| 04/21 | 551 | 557 | 544 | 554 | +1.28% | 54,400 | 230億9642万 | -3.82% | 38.89 | 0.97 |
| 04/18 | 547 | 547 | 542 | 547 | +1.67% | 41,400 | 228億459万 | -5.36% | 38.4 | 0.96 |
| 04/17 | 552 | 552 | 538 | 538 | -2.71% | 113,600 | 224億2938万 | -7.24% | 37.77 | 0.94 |
| 04/16 | 545 | 556 | 541 | 553 | +2.41% | 70,600 | 230億5473万 | -5.15% | 38.82 | 0.97 |
| 04/15 | 546 | 546 | 538 | 540 | +0.37% | 54,100 | 225億1276万 | -7.85% | 37.91 | 0.95 |
| 04/14 | 552 | 553 | 538 | 538 | -4.27% | 135,900 | 224億2938万 | -8.81% | 37.77 | 0.94 |
| 04/11 | 563 | 567 | 551 | 562 | 0% | 92,900 | 234億2994万 | -5.39% | 39.45 | 0.98 |
| 04/10 | 569 | 576 | 561 | 562 | -0.88% | 38,500 | 234億2994万 | -5.86% | 39.45 | 0.98 |
| 04/09 | 576 | 577 | 563 | 567 | -2.41% | 85,300 | 236億3840万 | -5.5% | 39.8 | 0.99 |
| 04/08 | 591 | 597 | 578 | 581 | -3.49% | 120,600 | 242億2206万 | -3.65% | 40.79 | 1.02 |
| 04/07 | 597 | 605 | 590 | 602 | +0.84% | 150,300 | 250億9756万 | -0.33% | 42.26 | 1.05 |
| 04/04 | 597 | 601 | 595 | 597 | -0.83% | 117,100 | 248億8910万 | -1.16% | 41.91 | 1.04 |
| 04/03 | 602 | 605 | 599 | 602 | -0.5% | 93,800 | 250億9756万 | -0.66% | 42.26 | 1.05 |
| 04/02 | 606 | 611 | 601 | 605 | -0.66% | 69,900 | 252億2263万 | -0.49% | 42.47 | 1.06 |
| 04/01 | 612 | 612 | 601 | 609 | 0% | 54,800 | 253億8939万 | -0.16% | 42.75 | 1.07 |
| 03/31 | 607 | 614 | 600 | 609 | +1.5% | 105,300 | 253億8939万 | -0.49% | 42.75 | 1.07 |
| 03/28 | 588 | 602 | 580 | 600 | +2.21% | 45,700 | 250億1418万 | -2.28% | 42.12 | 1.05 |
| 03/27 | 581 | 590 | 573 | 587 | +1.56% | 65,400 | 244億7220万 | -4.55% | 41.21 | 1.03 |
| 03/26 | 571 | 585 | 571 | 578 | +0.7% | 55,000 | 240億9699万 | -6.47% | 40.57 | 1.01 |
| 03/25 | 575 | 586 | 568 | 574 | +1.59% | 104,200 | 239億3023万 | -7.72% | 40.29 | 1 |
| 03/24 | 556 | 582 | 556 | 565 | +1.25% | 74,400 | 235億5501万 | -9.6% | 39.66 | 0.99 |
| 03/20 | 595 | 596 | 556 | 558 | -5.1% | 122,100 | 232億6318万 | -11.15% | 39.17 | 0.98 |
| 03/19 | 592 | 601 | 588 | 588 | -1.51% | 50,900 | 245億1389万 | -6.96% | 41.28 | 1.03 |
| 03/18 | 599 | 603 | 595 | 597 | +2.05% | 47,900 | 248億8910万 | -6.13% | 41.91 | 1.04 |
| 03/17 | 608 | 608 | 582 | 585 | -1.52% | 71,800 | 243億8882万 | -8.45% | 41.07 | 1.02 |
| 03/14 | 600 | 609 | 593 | 594 | -3.57% | 142,800 | 247億6403万 | -7.33% | 41.7 | 1.04 |
| 03/13 | 615 | 624 | 615 | 616 | 0% | 37,600 | 256億8122万 | -4.2% | 43.24 | 1.08 |
| 03/12 | 620 | 627 | 615 | 616 | -2.22% | 50,000 | 256億8122万 | -4.35% | 43.24 | 1.08 |
| 03/11 | 628 | 637 | 628 | 630 | -0.16% | 38,500 | 262億6488万 | -2.02% | 44.22 | 1.1 |
| 03/10 | 634 | 640 | 630 | 631 | -1.56% | 31,200 | 263億657万 | -2.02% | 44.3 | 1.1 |
| 03/07 | 640 | 646 | 635 | 641 | +0.79% | 36,800 | 267億2348万 | -0.47% | 45 | 1.12 |
| 03/06 | 635 | 636 | 627 | 636 | +0.79% | 31,500 | 265億1503万 | -1.4% | 44.65 | 1.11 |
| 03/05 | 630 | 643 | 625 | 631 | 0% | 58,800 | 263億657万 | -2.47% | 44.3 | 1.1 |
| 03/04 | 606 | 631 | 606 | 631 | +3.44% | 68,500 | 263億657万 | -2.62% | 44.3 | 1.1 |
| 03/03 | 616 | 616 | 605 | 610 | -0.97% | 58,500 | 254億3108万 | -6.15% | 42.82 | 1.07 |
| 02/28 | 631 | 634 | 612 | 616 | -2.38% | 143,000 | 256億8122万 | -5.67% | 43.86 | 1.09 |
| 02/27 | 653 | 657 | 630 | 631 | -3.52% | 183,500 | 263億657万 | -3.81% | 44.93 | 1.12 |
| 02/26 | 669 | 670 | 651 | 654 | -2.39% | 133,400 | 272億6545万 | -0.91% | 46.56 | 1.16 |
| 02/25 | 660 | 677 | 653 | 670 | +3.08% | 130,000 | 279億3250万 | +1.21% | 47.7 | 1.19 |
| 02/24 | 662 | 668 | 645 | 650 | -1.37% | 70,900 | 270億9869万 | -2.11% | 46.28 | 1.15 |
| 02/21 | 640 | 662 | 640 | 659 | +3.94% | 53,300 | 274億7390万 | -1.35% | 46.92 | 1.17 |
| 02/20 | 656 | 659 | 628 | 634 | -3.65% | 101,500 | 264億3165万 | -5.37% | 45.14 | 1.13 |
| 02/19 | 666 | 677 | 656 | 658 | -3.09% | 89,300 | 274億3221万 | -2.23% | 46.85 | 1.17 |
| 02/18 | 653 | 692 | 652 | 679 | +4.95% | 197,000 | 283億771万 | +0.44% | 48.34 | 1.21 |
| 02/17 | 631 | 654 | 621 | 647 | +1.09% | 116,100 | 269億7362万 | -4.71% | 46.07 | 1.15 |
| 02/14 | 653 | 659 | 635 | 640 | -3.18% | 76,100 | 266億8179万 | -6.16% | 45.57 | 1.14 |
| 02/13 | 674 | 675 | 653 | 661 | -1.93% | 64,400 | 275億5728万 | -3.78% | 47.06 | 1.17 |
| 02/12 | 666 | 677 | 665 | 674 | +0.75% | 79,600 | 280億9926万 | -2.32% | 47.99 | 1.2 |
| 02/10 | 649 | 670 | 649 | 669 | +3.4% | 94,000 | 278億9081万 | -3.32% | 47.63 | 1.19 |
| 02/07 | 637 | 647 | 637 | 647 | +1.41% | 71,400 | 269億7362万 | -6.91% | 46.07 | 1.15 |
| 02/06 | 626 | 643 | 619 | 638 | +0.31% | 87,200 | 265億9841万 | -8.6% | 45.42 | 1.13 |
| 02/05 | 631 | 646 | 615 | 636 | +4.09% | 166,400 | 265億1503万 | -9.4% | 45.28 | 1.13 |
| 02/04 | 606 | 616 | 595 | 611 | -3.63% | 357,200 | 254億7277万 | -13.33% | 43.5 | 1.08 |
| 02/03 | 637 | 651 | 630 | 634 | -2.01% | 148,100 | 264億3165万 | -10.45% | 45.14 | 1.13 |
| 01/31 | 660 | 670 | 640 | 647 | -2.71% | 218,000 | 269億7362万 | -9.13% | 46.07 | 1.15 |
| 01/30 | 675 | 678 | 656 | 665 | -2.64% | 292,700 | 277億2404万 | -6.99% | 47.35 | 1.18 |
| 01/29 | 674 | 690 | 670 | 683 | +2.71% | 138,300 | 284億7447万 | -4.74% | 48.63 | 1.21 |
| 01/28 | 659 | 679 | 658 | 665 | +0.76% | 153,900 | 277億2404万 | -7.38% | 47.35 | 1.18 |
| 01/27 | 680 | 681 | 660 | 660 | -4.35% | 202,200 | 275億1559万 | -8.33% | 46.99 | 1.17 |
| 01/24 | 705 | 706 | 689 | 690 | -2.54% | 246,600 | 287億6630万 | -4.43% | 49.13 | 1.22 |
| 01/23 | 713 | 717 | 708 | 708 | -0.98% | 127,300 | 295億1673万 | -2.07% | 50.41 | 1.26 |
| 01/22 | 714 | 719 | 709 | 715 | -0.28% | 104,600 | 298億856万 | -1.24% | 50.91 | 1.27 |
| 01/21 | 729 | 729 | 716 | 717 | -0.83% | 94,900 | 298億9194万 | -0.97% | 51.05 | 1.27 |
| 01/20 | 728 | 728 | 715 | 723 | -0.96% | 105,100 | 301億4208万 | -0.14% | 51.48 | 1.28 |
| 01/17 | 706 | 735 | 706 | 730 | +2.53% | 235,800 | 304億3391万 | +0.69% | 51.97 | 1.3 |
| 01/16 | 712 | 719 | 710 | 712 | -0.97% | 171,600 | 296億8349万 | -1.93% | 50.69 | 1.26 |
| 01/15 | 725 | 727 | 709 | 719 | 0% | 192,800 | 299億7532万 | -1.24% | 51.19 | 1.28 |
| 01/14 | 732 | 732 | 705 | 719 | -4.52% | 343,700 | 299億7532万 | -1.64% | 51.19 | 1.28 |
| 01/10 | 742 | 758 | 727 | 753 | +1.07% | 246,700 | 313億9279万 | +2.59% | 53.61 | 1.34 |
| 01/09 | 750 | 750 | 731 | 745 | -0.67% | 109,200 | 310億5927万 | +1.22% | 53.04 | 1.32 |
| 01/08 | 735 | 750 | 733 | 750 | +2.6% | 99,400 | 312億6772万 | +1.35% | 53.4 | 1.33 |
| 01/07 | 738 | 742 | 727 | 731 | -0.95% | 105,800 | 304億7560万 | -1.75% | 52.05 | 1.3 |
| 01/06 | 738 | 743 | 730 | 738 | -0.27% | 119,400 | 307億6744万 | -1.86% | 52.54 | 1.31 |
| 2013 |
| 12/30 | 732 | 745 | 720 | 740 | +1.09% | 120,500 | 308億5082万 | -1.86% | 52.69 | 1.31 |
