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 | 210 | 212 | 207 | 212 | +0.47% | 3,200 | 17億7011万 | -1.4% | 27.18 | 3.37 |
| 03/28 | 200 | 215 | 200 | 211 | +4.46% | 15,700 | 17億6176万 | -1.86% | 27.05 | 3.35 |
| 03/27 | 197 | 202 | 190 | 202 | +0.5% | 6,500 | 16億8661万 | -6.05% | 25.9 | 3.21 |
| 03/26 | 206 | 206 | 201 | 201 | -0.5% | 5,900 | 16億7826万 | -7.37% | 25.77 | 3.19 |
| 03/25 | 200 | 202 | 197 | 202 | 0% | 17,000 | 16億8661万 | -6.91% | 25.9 | 3.21 |
| 03/24 | 205 | 205 | 199 | 202 | +1% | 18,100 | 16億8661万 | -7.34% | 25.9 | 3.21 |
| 03/20 | 206 | 208 | 199 | 200 | -4.76% | 16,600 | 16億6992万 | -8.68% | 25.64 | 3.18 |
| 03/19 | 205 | 218 | 205 | 210 | +1.45% | 7,000 | 17億5341万 | -4.55% | 26.92 | 3.34 |
| 03/18 | 205 | 210 | 205 | 207 | +0.98% | 10,200 | 17億2836万 | -5.91% | 26.54 | 3.29 |
| 03/17 | 209 | 209 | 203 | 205 | -1.44% | 11,500 | 17億1166万 | -7.24% | 26.28 | 3.26 |
| 03/14 | 215 | 217 | 196 | 208 | -3.26% | 64,900 | 17億3671万 | -6.31% | 26.67 | 3.31 |
| 03/13 | 221 | 222 | 215 | 215 | -1.83% | 9,100 | 17億9516万 | -3.15% | 27.56 | 3.42 |
| 03/12 | 222 | 223 | 218 | 219 | -2.67% | 10,000 | 18億2856万 | -1.35% | 28.08 | 3.48 |
| 03/11 | 220 | 225 | 220 | 225 | 0% | 16,900 | 18億7866万 | +1.35% | 28.84 | 3.58 |
| 03/10 | 230 | 230 | 222 | 225 | -0.44% | 6,900 | 18億7866万 | +0.9% | 28.84 | 3.58 |
| 03/07 | 223 | 226 | 218 | 226 | +3.2% | 19,700 | 18億8700万 | +0.89% | 28.97 | 3.59 |
| 03/06 | 220 | 226 | 219 | 219 | -1.35% | 16,300 | 18億2856万 | -3.1% | 28.08 | 3.48 |
| 03/05 | 218 | 225 | 218 | 222 | +2.3% | 7,800 | 18億5361万 | -3.06% | 28.46 | 3.53 |
| 03/04 | 215 | 221 | 212 | 217 | -1.81% | 12,300 | 18億1186万 | -6.06% | 27.82 | 3.45 |
| 03/03 | 217 | 221 | 209 | 221 | 0% | 26,000 | 18億4526万 | -5.15% | 28.33 | 3.51 |
| 02/28 | 224 | 224 | 220 | 221 | +0.45% | 3,900 | 18億4526万 | -5.96% | 28.33 | 3.51 |
| 02/27 | 226 | 226 | 216 | 220 | -1.79% | 28,800 | 18億3691万 | -7.56% | 28.2 | 3.5 |
| 02/26 | 226 | 226 | 222 | 224 | -0.88% | 7,900 | 18億7031万 | -6.67% | 28.72 | 3.56 |
| 02/25 | 226 | 226 | 220 | 226 | +0.89% | 14,500 | 18億8700万 | -5.83% | 28.97 | 3.59 |
| 02/24 | 226 | 226 | 222 | 224 | +0.9% | 9,600 | 18億7031万 | -7.05% | 28.72 | 3.56 |
| 02/21 | 225 | 227 | 219 | 222 | 0% | 29,700 | 18億5361万 | -8.26% | 28.46 | 3.53 |
| 02/20 | 227 | 228 | 222 | 222 | -3.9% | 20,200 | 18億5361万 | -9.02% | 28.46 | 3.53 |
| 02/19 | 228 | 237 | 224 | 231 | +3.59% | 40,600 | 19億2875万 | -5.71% | 29.61 | 3.67 |
| 02/18 | 219 | 227 | 216 | 223 | +4.69% | 16,900 | 18億6196万 | -8.98% | 28.59 | 3.54 |
| 02/17 | 214 | 222 | 205 | 213 | -2.29% | 19,000 | 17億7846万 | -13.41% | 27.31 | 3.38 |
| 02/14 | 226 | 226 | 215 | 218 | -3.54% | 15,300 | 18億2021万 | -11.74% | 27.95 | 3.46 |
| 02/13 | 234 | 234 | 225 | 226 | -2.59% | 18,000 | 18億8700万 | -8.87% | 28.97 | 3.59 |
| 02/12 | 232 | 239 | 231 | 232 | +1.31% | 18,000 | 19億3710万 | -6.83% | 29.74 | 3.69 |
| 02/10 | 225 | 229 | 222 | 229 | +3.62% | 29,300 | 19億1205万 | -8.03% | 29.36 | 3.64 |
| 02/07 | 219 | 228 | 219 | 221 | +1.84% | 24,000 | 18億4526万 | -11.24% | 28.33 | 3.51 |
| 02/06 | 215 | 220 | 205 | 217 | +0.93% | 44,300 | 18億1186万 | -12.85% | 27.82 | 3.45 |
| 02/05 | 218 | 227 | 201 | 215 | +2.38% | 65,000 | 17億9516万 | -14% | 27.56 | 3.42 |
| 02/04 | 198 | 227 | 181 | 210 | -14.63% | 147,500 | 17億5341万 | -16% | 26.92 | 3.34 |
| 02/03 | 256 | 262 | 245 | 246 | -7.17% | 88,000 | 20億5400万 | -1.99% | 31.54 | 3.91 |
| 01/31 | 275 | 290 | 260 | 265 | -1.85% | 127,100 | 22億1264万 | +6% | 33.97 | 4.21 |
| 01/30 | 275 | 275 | 265 | 270 | -3.57% | 28,400 | 22億5439万 | +8.43% | 34.61 | 4.29 |
| 01/29 | 273 | 283 | 271 | 280 | +3.7% | 42,200 | 23億3788万 | +12.9% | 35.9 | 4.45 |
| 01/28 | 269 | 275 | 266 | 270 | +1.12% | 41,100 | 22億5439万 | +9.76% | 34.61 | 4.29 |
| 01/27 | 277 | 277 | 265 | 267 | -7.29% | 82,800 | 22億2934万 | +8.98% | 34.23 | 4.24 |
| 01/24 | 292 | 302 | 271 | 288 | -0.69% | 374,300 | 24億468万 | +18.03% | 36.92 | 4.58 |
| 01/23 | 261 | 292 | 261 | 290 | +11.11% | 788,600 | 24億2138万 | +19.83% | 37.18 | 4.61 |
| 01/22 | 245 | 266 | 244 | 261 | +6.1% | 217,400 | 21億7924万 | +8.75% | 33.46 | 4.15 |
| 01/21 | 250 | 250 | 245 | 246 | -1.6% | 38,100 | 20億5400万 | +2.07% | 31.54 | 3.91 |
| 01/20 | 250 | 250 | 248 | 250 | +0.81% | 14,200 | 20億8740万 | +4.17% | 32.05 | 3.97 |
| 01/17 | 250 | 250 | 246 | 248 | -0.8% | 18,800 | 20億7070万 | +3.33% | 31.79 | 3.94 |
| 01/16 | 253 | 253 | 248 | 250 | -1.19% | 28,300 | 20億8740万 | +4.6% | 32.05 | 3.97 |
| 01/15 | 252 | 254 | 247 | 253 | +4.12% | 73,900 | 21億1244万 | +5.86% | 32.43 | 4.02 |
| 01/14 | 245 | 248 | 243 | 243 | -0.82% | 33,800 | 20億2895万 | +1.67% | 31.15 | 3.86 |
| 01/10 | 240 | 246 | 238 | 245 | +2.51% | 41,400 | 20億4565万 | +2.94% | 31.41 | 3.89 |
| 01/09 | 239 | 240 | 238 | 239 | 0% | 13,000 | 19億9555万 | +0.42% | 30.64 | 3.8 |
| 01/08 | 236 | 241 | 236 | 239 | 0% | 14,800 | 19億9555万 | +0.42% | 30.64 | 3.8 |
| 01/07 | 235 | 241 | 235 | 239 | +1.7% | 19,100 | 19億9555万 | +0.42% | 30.64 | 3.8 |
| 01/06 | 237 | 239 | 233 | 235 | +0.43% | 23,600 | 19億6215万 | -1.26% | 30.13 | 3.73 |
| 2013 |
| 12/30 | 233 | 239 | 233 | 234 | +0.43% | 25,300 | 19億5380万 | -2.09% | 30 | 3.72 |
| 12/27 | 230 | 233 | 228 | 233 | +1.75% | 20,500 | 19億4545万 | -2.51% | 29.87 | 3.7 |
| 12/26 | 227 | 230 | 224 | 229 | 0% | 20,500 | 19億1205万 | -4.58% | 29.36 | 3.64 |
| 12/25 | 221 | 232 | 218 | 229 | +2.23% | 91,000 | 19億1205万 | -4.98% | 29.36 | 3.64 |
| 12/24 | 230 | 232 | 222 | 224 | -3.03% | 58,600 | 18億7031万 | -7.44% | 28.72 | 3.56 |
| 12/20 | 240 | 240 | 226 | 231 | -2.12% | 83,000 | 19億2875万 | -4.94% | 29.61 | 3.67 |
| 12/19 | 235 | 239 | 234 | 236 | -0.84% | 40,200 | 19億7050万 | -3.28% | 30.25 | 3.75 |
| 12/18 | 236 | 240 | 236 | 238 | 0% | 10,700 | 19億8720万 | -2.86% | 30.51 | 3.78 |
| 12/17 | 236 | 250 | 235 | 238 | 0% | 64,000 | 19億8720万 | -2.86% | 30.51 | 3.78 |
| 12/16 | 242 | 242 | 235 | 238 | -1.65% | 77,200 | 19億8720万 | -2.86% | 30.51 | 3.78 |
| 12/13 | 244 | 248 | 241 | 242 | -0.82% | 35,600 | 20億2060万 | -1.22% | 31.02 | 3.85 |
| 12/12 | 248 | 249 | 244 | 244 | -0.41% | 30,300 | 20億3730万 | -0.41% | 31.28 | 3.88 |
| 12/11 | 266 | 266 | 239 | 245 | -8.92% | 246,600 | 20億4565万 | +0.41% | 31.41 | 3.89 |
| 12/10 | 252 | 274 | 244 | 269 | +13.98% | 727,600 | 22億4604万 | +10.25% | 34.49 | 4.27 |
| 12/09 | 236 | 239 | 235 | 236 | +0.85% | 29,500 | 19億7050万 | -3.28% | 30.25 | 3.75 |
| 12/06 | 236 | 239 | 234 | 234 | -2.09% | 45,700 | 19億5380万 | -4.1% | 30 | 3.72 |
| 12/05 | 241 | 242 | 238 | 239 | -1.24% | 28,500 | 19億9555万 | -2.45% | 30.64 | 3.8 |
| 12/04 | 241 | 243 | 238 | 242 | 0% | 38,200 | 20億2060万 | -1.22% | 31.02 | 3.85 |
| 12/03 | 240 | 246 | 236 | 242 | 0% | 66,600 | 20億2060万 | -1.63% | 31.02 | 3.85 |
| 12/02 | 236 | 243 | 234 | 242 | +3.42% | 94,300 | 20億2060万 | -2.02% | 31.02 | 3.85 |
| 11/29 | 234 | 235 | 233 | 234 | 0% | 39,400 | 19億5380万 | -5.26% | 30 | 3.72 |
| 11/28 | 234 | 235 | 232 | 234 | -2.5% | 191,700 | 19億5380万 | -5.26% | 30 | 3.72 |
| 11/27 | 248 | 250 | 237 | 240 | -4.38% | 98,900 | 20億390万 | -3.23% | 30.77 | 3.81 |
| 11/26 | 246 | 251 | 245 | 251 | +1.62% | 29,300 | 20億9574万 | +1.21% | 32.18 | 3.99 |
| 11/25 | 245 | 252 | 245 | 247 | -1.2% | 39,000 | 20億6235万 | -0.4% | 31.66 | 3.93 |
| 11/22 | 250 | 251 | 246 | 250 | -0.79% | 25,300 | 20億8740万 | +0.81% | 32.05 | 3.97 |
| 11/21 | 254 | 256 | 246 | 252 | -1.18% | 26,900 | 21億409万 | +1.61% | 32.31 | 4 |
| 11/20 | 254 | 257 | 252 | 255 | +0.39% | 41,000 | 21億2914万 | +3.24% | 32.69 | 4.05 |
| 11/19 | 250 | 256 | 247 | 254 | 0% | 35,200 | 21億2079万 | +2.83% | 32.56 | 4.04 |
| 11/18 | 255 | 256 | 250 | 254 | +1.6% | 49,400 | 21億2079万 | +3.25% | 32.56 | 4.04 |
| 11/15 | 253 | 253 | 247 | 250 | -0.4% | 49,800 | 20億8740万 | +1.63% | 32.05 | 3.97 |
| 11/14 | 238 | 256 | 237 | 251 | +5.46% | 75,100 | 20億9574万 | +2.45% | 32.18 | 3.99 |
| 11/13 | 240 | 240 | 236 | 238 | +0.42% | 17,500 | 19億8720万 | -2.86% | 30.51 | 3.78 |
| 11/12 | 236 | 239 | 236 | 237 | 0% | 20,400 | 19億7885万 | -3.27% | 30.38 | 3.77 |
| 11/11 | 240 | 241 | 237 | 237 | -0.42% | 16,500 | 19億7885万 | -3.27% | 30.38 | 3.77 |
| 11/08 | 236 | 239 | 236 | 238 | -0.42% | 11,700 | 19億8720万 | -2.86% | 30.51 | 3.78 |
| 11/07 | 246 | 249 | 236 | 239 | -3.24% | 23,200 | 19億9555万 | -2.85% | 30.64 | 3.8 |
| 11/06 | 246 | 251 | 246 | 247 | +0.41% | 8,300 | 20億6235万 | +0.41% | 31.66 | 3.93 |
| 11/05 | 259 | 259 | 246 | 246 | +1.23% | 47,400 | 20億5400万 | 0% | 31.54 | 3.91 |
| 11/01 | 250 | 251 | 235 | 243 | -3.95% | 54,800 | 20億2895万 | -1.62% | 31.15 | 3.86 |
| 10/31 | 253 | 255 | 252 | 253 | -1.56% | 14,800 | 21億1244万 | +2.02% | 32.43 | 4.02 |
| 10/30 | 264 | 265 | 254 | 257 | -2.28% | 66,100 | 21億4584万 | +3.21% | 32.95 | 4.08 |
