PER
2013/10/23～2014/03/24
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 |
| 03/24 | 1,567 | 1,570 | 1,567 | 1,567 | +0.06% | 55,300 | 854億6418万 | -0.44% | 27.37 | 1.11 |
| 03/20 | 1,568 | 1,569 | 1,566 | 1,566 | -0.32% | 71,500 | 854億964万 | -0.57% | 27.36 | 1.11 |
| 03/19 | 1,566 | 1,571 | 1,565 | 1,571 | +0.38% | 91,200 | 856億8234万 | -0.25% | 27.44 | 1.12 |
| 03/18 | 1,566 | 1,567 | 1,565 | 1,565 | 0% | 114,100 | 853億5510万 | -0.63% | 27.34 | 1.11 |
| 03/17 | 1,566 | 1,569 | 1,565 | 1,565 | 0% | 59,400 | 853億5510万 | -0.7% | 27.34 | 1.11 |
| 03/14 | 1,565 | 1,572 | 1,565 | 1,565 | -0.06% | 65,400 | 853億5510万 | -0.7% | 27.34 | 1.11 |
| 03/13 | 1,564 | 1,574 | 1,564 | 1,566 | -0.76% | 14,800 | 854億964万 | -0.7% | 27.36 | 1.11 |
| 03/12 | 1,579 | 1,580 | 1,577 | 1,578 | -0.13% | 357,600 | 860億6412万 | +0.06% | 27.57 | 1.12 |
| 03/11 | 1,578 | 1,580 | 1,577 | 1,580 | +0.19% | 66,400 | 861億7320万 | +0.19% | 27.6 | 1.12 |
| 03/10 | 1,578 | 1,579 | 1,577 | 1,577 | 0% | 153,900 | 860億958万 | 0% | 27.55 | 1.12 |
| 03/07 | 1,578 | 1,579 | 1,577 | 1,577 | -0.06% | 166,000 | 860億958万 | +0.38% | 27.55 | 1.12 |
| 03/06 | 1,578 | 1,579 | 1,578 | 1,578 | 0% | 102,200 | 860億6412万 | +1.54% | 27.57 | 1.12 |
| 03/05 | 1,578 | 1,579 | 1,578 | 1,578 | -0.06% | 149,700 | 860億6412万 | +2.67% | 27.57 | 1.12 |
| 03/04 | 1,578 | 1,579 | 1,577 | 1,579 | +0.06% | 162,700 | 861億1866万 | +3.81% | 27.58 | 1.12 |
| 03/03 | 1,579 | 1,579 | 1,578 | 1,578 | -0.06% | 178,500 | 860億6412万 | +4.92% | 27.57 | 1.12 |
| 02/28 | 1,579 | 1,579 | 1,578 | 1,579 | +0.06% | 183,700 | 861億1866万 | +6.12% | 27.58 | 1.12 |
| 02/27 | 1,579 | 1,579 | 1,578 | 1,578 | 0% | 95,300 | 860億6412万 | +7.06% | 27.57 | 1.12 |
| 02/26 | 1,577 | 1,579 | 1,577 | 1,578 | +0.06% | 256,200 | 860億6412万 | +8.16% | 27.57 | 1.12 |
| 02/25 | 1,577 | 1,578 | 1,577 | 1,577 | 0% | 177,800 | 860億958万 | +9.21% | 27.55 | 1.12 |
| 02/24 | 1,577 | 1,578 | 1,577 | 1,577 | +0.06% | 159,900 | 860億958万 | +10.28% | 27.55 | 1.12 |
| 02/21 | 1,577 | 1,578 | 1,576 | 1,576 | 0% | 116,700 | 859億5504万 | +11.3% | 27.53 | 1.12 |
| 02/20 | 1,577 | 1,578 | 1,576 | 1,576 | 0% | 167,200 | 859億5504万 | +12.49% | 27.53 | 1.12 |
| 02/19 | 1,577 | 1,578 | 1,576 | 1,576 | 0% | 171,500 | 859億5504万 | +13.54% | 27.53 | 1.12 |
| 02/18 | 1,577 | 1,578 | 1,576 | 1,576 | 0% | 262,200 | 859億5504万 | +14.62% | 27.53 | 1.12 |
| 02/17 | 1,577 | 1,578 | 1,576 | 1,576 | 0% | 137,700 | 859億5504万 | +15.71% | 27.53 | 1.12 |
| 02/14 | 1,576 | 1,578 | 1,576 | 1,576 | -0.06% | 212,400 | 859億5504万 | +16.83% | 27.53 | 1.12 |
| 02/13 | 1,576 | 1,578 | 1,576 | 1,577 | +0.06% | 249,900 | 860億958万 | +18.13% | 27.55 | 1.12 |
| 02/12 | 1,577 | 1,578 | 1,576 | 1,576 | -0.06% | 246,600 | 859億5504万 | +19.3% | 27.53 | 1.12 |
| 02/10 | 1,575 | 1,578 | 1,575 | 1,577 | +0.13% | 354,300 | 860億958万 | +20.75% | 27.55 | 1.12 |
| 02/07 | 1,575 | 1,577 | 1,575 | 1,575 | 0% | 527,100 | 859億50万 | +22.09% | 27.51 | 1.12 |
| 02/06 | 1,575 | 1,576 | 1,575 | 1,575 | 0% | 276,900 | 859億50万 | +23.63% | 27.51 | 1.12 |
| 02/05 | 1,574 | 1,576 | 1,574 | 1,575 | +0.06% | 841,900 | 859億50万 | +25.3% | 27.51 | 1.12 |
| 02/04 | 1,574 | 1,576 | 1,574 | 1,574 | -0.06% | 791,300 | 858億4596万 | +26.94% | 27.5 | 1.12 |
| 02/03 | 1,574 | 1,577 | 1,574 | 1,575 | +9.22% | 1,821,500 | 859億50万 | +28.89% | 27.51 | 1.12 |
| 01/31 | 1,442 | 1,442 | 1,442 | 1,442 | +26.27% | 39,500 | 786億4668万 | +19.67% | 25.19 | 1.02 |
| 01/30 | 1,150 | 1,158 | 1,134 | 1,142 | -2.31% | 58,800 | 622億8468万 | -4.36% | 19.95 | 0.81 |
| 01/29 | 1,166 | 1,175 | 1,165 | 1,169 | +0.69% | 51,700 | 637億5726万 | -2.09% | 20.42 | 0.83 |
| 01/28 | 1,164 | 1,173 | 1,153 | 1,161 | +0.17% | 52,400 | 633億2094万 | -2.68% | 20.28 | 0.82 |
| 01/27 | 1,171 | 1,171 | 1,155 | 1,159 | -2.52% | 35,400 | 632億1186万 | -2.77% | 20.25 | 0.82 |
| 01/24 | 1,201 | 1,201 | 1,186 | 1,189 | -1.41% | 100,000 | 648億4806万 | -0.25% | 20.77 | 0.84 |
| 01/23 | 1,219 | 1,223 | 1,206 | 1,206 | -0.74% | 42,500 | 657億7524万 | +1.26% | 21.07 | 0.86 |
| 01/22 | 1,213 | 1,220 | 1,207 | 1,215 | 0% | 36,300 | 662億6610万 | +2.1% | 21.23 | 0.86 |
| 01/21 | 1,216 | 1,219 | 1,211 | 1,215 | -0.08% | 33,400 | 662億6610万 | +2.36% | 21.23 | 0.86 |
| 01/20 | 1,216 | 1,225 | 1,210 | 1,216 | 0% | 29,500 | 663億2064万 | +2.62% | 21.24 | 0.86 |
| 01/17 | 1,228 | 1,228 | 1,211 | 1,216 | -0.25% | 65,100 | 663億2064万 | +2.88% | 21.24 | 0.86 |
| 01/16 | 1,246 | 1,246 | 1,211 | 1,219 | -2.48% | 106,700 | 664億8426万 | +3.39% | 21.29 | 0.87 |
| 01/15 | 1,239 | 1,254 | 1,238 | 1,250 | +1.05% | 51,100 | 681億7500万 | +6.2% | 21.84 | 0.89 |
| 01/14 | 1,241 | 1,251 | 1,232 | 1,237 | -0.96% | 41,300 | 674億6598万 | +5.46% | 21.61 | 0.88 |
| 01/10 | 1,240 | 1,250 | 1,232 | 1,249 | 0% | 47,100 | 681億2046万 | +6.75% | 21.82 | 0.89 |
| 01/09 | 1,248 | 1,249 | 1,240 | 1,249 | +0.16% | 34,600 | 681億2046万 | +7.03% | 21.82 | 0.89 |
| 01/08 | 1,215 | 1,247 | 1,213 | 1,247 | +3.31% | 73,000 | 680億1138万 | +7.13% | 21.78 | 0.89 |
| 01/07 | 1,215 | 1,219 | 1,202 | 1,207 | -0.66% | 50,800 | 658億2978万 | +4.05% | 21.09 | 0.86 |
| 01/06 | 1,171 | 1,215 | 1,170 | 1,215 | +3.93% | 115,900 | 662億6610万 | +4.92% | 21.23 | 0.86 |
| 2013 |
| 12/30 | 1,170 | 1,170 | 1,166 | 1,169 | -0.09% | 53,400 | 637億5726万 | +1.12% | 20.42 | 0.82 |
| 12/27 | 1,164 | 1,170 | 1,160 | 1,170 | +0.6% | 76,600 | 638億1180万 | +1.21% | 20.44 | 0.82 |
| 12/26 | 1,131 | 1,164 | 1,131 | 1,163 | +2.56% | 35,200 | 634億3002万 | +0.69% | 20.32 | 0.81 |
| 12/25 | 1,141 | 1,146 | 1,124 | 1,134 | -0.87% | 43,800 | 618億4836万 | -1.73% | 19.81 | 0.79 |
| 12/24 | 1,144 | 1,149 | 1,141 | 1,144 | 0% | 41,000 | 623億9376万 | -0.95% | 19.98 | 0.8 |
| 12/20 | 1,153 | 1,157 | 1,141 | 1,144 | -0.78% | 46,500 | 623億9376万 | -0.87% | 19.98 | 0.8 |
| 12/19 | 1,155 | 1,159 | 1,150 | 1,153 | +0.35% | 56,900 | 628億8462万 | +0.09% | 20.14 | 0.81 |
| 12/18 | 1,146 | 1,162 | 1,146 | 1,149 | -0.43% | 40,500 | 626億6646万 | -0.09% | 20.07 | 0.8 |
| 12/17 | 1,140 | 1,159 | 1,140 | 1,154 | +1.14% | 35,600 | 629億3916万 | +0.52% | 20.16 | 0.81 |
| 12/16 | 1,152 | 1,158 | 1,141 | 1,141 | -1.55% | 36,300 | 622億3014万 | -0.35% | 19.93 | 0.8 |
| 12/13 | 1,164 | 1,169 | 1,152 | 1,159 | -0.52% | 112,400 | 632億1186万 | +1.4% | 20.25 | 0.81 |
| 12/12 | 1,160 | 1,169 | 1,157 | 1,165 | +0.43% | 112,600 | 635億3910万 | +2.19% | 20.35 | 0.81 |
| 12/11 | 1,156 | 1,163 | 1,153 | 1,160 | +0.35% | 63,100 | 632億6640万 | +2.02% | 20.26 | 0.81 |
| 12/10 | 1,148 | 1,160 | 1,148 | 1,156 | +0.43% | 68,500 | 630億4824万 | +1.85% | 20.19 | 0.81 |
| 12/09 | 1,145 | 1,155 | 1,143 | 1,151 | +0.7% | 40,200 | 627億7554万 | +1.68% | 20.11 | 0.81 |
| 12/06 | 1,150 | 1,156 | 1,139 | 1,143 | -0.95% | 35,300 | 623億3922万 | +1.24% | 19.97 | 0.8 |
| 12/05 | 1,159 | 1,160 | 1,152 | 1,154 | +0.09% | 23,900 | 629億3916万 | +2.4% | 20.16 | 0.81 |
| 12/04 | 1,154 | 1,165 | 1,153 | 1,153 | -0.95% | 34,000 | 628億8462万 | +2.4% | 20.14 | 0.81 |
| 12/03 | 1,168 | 1,170 | 1,164 | 1,164 | -0.34% | 29,900 | 634億8456万 | +3.56% | 20.33 | 0.81 |
| 12/02 | 1,166 | 1,169 | 1,161 | 1,168 | +0.69% | 25,400 | 637億272万 | +4.01% | 20.4 | 0.82 |
| 11/29 | 1,158 | 1,167 | 1,158 | 1,160 | -0.68% | 21,100 | 632億6640万 | +3.48% | 20.26 | 0.81 |
| 11/28 | 1,163 | 1,168 | 1,158 | 1,168 | +0.86% | 46,200 | 637億272万 | +4.29% | 20.4 | 0.82 |
| 11/27 | 1,165 | 1,165 | 1,149 | 1,158 | -0.6% | 49,000 | 631億5732万 | +3.67% | 20.23 | 0.81 |
| 11/26 | 1,156 | 1,165 | 1,125 | 1,165 | +0.17% | 55,800 | 635億3910万 | +4.48% | 20.35 | 0.81 |
| 11/25 | 1,155 | 1,163 | 1,152 | 1,163 | +0.52% | 30,600 | 634億3002万 | +4.49% | 20.32 | 0.81 |
| 11/22 | 1,147 | 1,159 | 1,147 | 1,157 | +0.26% | 48,500 | 631億278万 | +4.14% | 20.21 | 0.81 |
| 11/21 | 1,145 | 1,156 | 1,141 | 1,154 | +0.79% | 54,300 | 629億3916万 | +3.96% | 20.16 | 0.81 |
| 11/20 | 1,145 | 1,152 | 1,142 | 1,145 | -0.61% | 46,500 | 624億4830万 | +3.34% | 20 | 0.8 |
| 11/19 | 1,119 | 1,155 | 1,116 | 1,152 | +3.5% | 97,100 | 628億3008万 | +4.07% | 20.12 | 0.81 |
| 11/18 | 1,108 | 1,118 | 1,104 | 1,113 | +1.09% | 33,200 | 607億302万 | +0.63% | 19.44 | 0.78 |
| 11/15 | 1,099 | 1,105 | 1,087 | 1,101 | +0.18% | 57,500 | 600億4854万 | -0.36% | 19.23 | 0.77 |
| 11/14 | 1,097 | 1,099 | 1,087 | 1,099 | +1.1% | 39,200 | 599億3946万 | -0.45% | 19.2 | 0.77 |
| 11/13 | 1,097 | 1,097 | 1,081 | 1,087 | -0.91% | 33,500 | 592億8498万 | -1.45% | 18.99 | 0.76 |
| 11/12 | 1,083 | 1,097 | 1,083 | 1,097 | +1.01% | 25,200 | 598億3038万 | -0.63% | 19.16 | 0.77 |
| 11/11 | 1,094 | 1,097 | 1,081 | 1,086 | +0.28% | 15,500 | 592億3044万 | -1.63% | 18.97 | 0.76 |
| 11/08 | 1,081 | 1,094 | 1,081 | 1,083 | -1.28% | 31,800 | 590億6682万 | -2.08% | 18.92 | 0.76 |
| 11/07 | 1,097 | 1,097 | 1,087 | 1,097 | +0.46% | 86,700 | 598億3038万 | -0.99% | 19.16 | 0.77 |
| 11/06 | 1,079 | 1,102 | 1,078 | 1,092 | +1.02% | 15,000 | 595億5768万 | -1.62% | 19.08 | 0.76 |
| 11/05 | 1,090 | 1,090 | 1,076 | 1,081 | +0.46% | 24,600 | 589億5774万 | -2.79% | 18.88 | 0.76 |
| 11/01 | 1,105 | 1,106 | 1,072 | 1,076 | -3.15% | 79,000 | 586億8504万 | -3.5% | 18.8 | 0.75 |
| 10/31 | 1,107 | 1,118 | 1,107 | 1,111 | -0.18% | 28,000 | 605億9394万 | -0.8% | 19.41 | 0.78 |
| 10/30 | 1,117 | 1,129 | 1,108 | 1,113 | +0.36% | 55,300 | 607億302万 | -0.89% | 19.44 | 0.78 |
| 10/29 | 1,121 | 1,122 | 1,106 | 1,109 | -2.12% | 73,900 | 604億8486万 | -1.51% | 19.37 | 0.78 |
| 10/28 | 1,121 | 1,133 | 1,119 | 1,133 | +0.98% | 49,000 | 617億9382万 | +0.09% | 19.79 | 0.79 |
| 10/25 | 1,128 | 1,137 | 1,086 | 1,122 | -0.44% | 81,300 | 611億9388万 | -1.32% | 19.6 | 0.78 |
| 10/24 | 1,100 | 1,137 | 1,090 | 1,127 | +2.27% | 61,700 | 614億6658万 | -1.31% | 19.69 | 0.79 |
| 10/23 | 1,109 | 1,113 | 1,102 | 1,102 | -0.72% | 32,900 | 601億308万 | -3.84% | 19.25 | 0.77 |
