PER
2013/08/28～2014/01/28
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 |
| 01/28 | 7,500 | 7,680 | 7,500 | 7,510 | +0.13% | 423,100 | 7532億5300万 | -4.22% | 19.76 | 3.06 |
| 01/27 | 7,550 | 7,560 | 7,440 | 7,500 | -1.96% | 532,600 | 7522億5000万 | -4.35% | 19.74 | 3.05 |
| 01/24 | 7,680 | 7,730 | 7,620 | 7,650 | -1.42% | 433,800 | 7672億9500万 | -2.47% | 20.13 | 3.12 |
| 01/23 | 7,900 | 7,910 | 7,750 | 7,760 | -1.77% | 396,900 | 7783億2800万 | -1.06% | 20.42 | 3.16 |
| 01/22 | 7,950 | 7,960 | 7,870 | 7,900 | -0.63% | 441,800 | 7923億7000万 | +0.74% | 20.79 | 3.22 |
| 01/21 | 7,910 | 7,980 | 7,910 | 7,950 | +0.13% | 349,000 | 7973億8500万 | +1.57% | 20.92 | 3.24 |
| 01/20 | 7,920 | 7,980 | 7,920 | 7,940 | -0.63% | 254,900 | 7963億8200万 | +1.68% | 20.89 | 3.23 |
| 01/17 | 7,970 | 8,060 | 7,950 | 7,990 | 0% | 381,200 | 8013億9700万 | +2.58% | 21.03 | 3.25 |
| 01/16 | 7,990 | 8,020 | 7,940 | 7,990 | +0.5% | 197,400 | 8013億9700万 | +2.87% | 21.03 | 3.25 |
| 01/15 | 8,050 | 8,050 | 7,920 | 7,950 | +0.38% | 355,700 | 7973億8500万 | +2.62% | 20.92 | 3.24 |
| 01/14 | 7,920 | 8,030 | 7,870 | 7,920 | -0.5% | 415,900 | 7943億7600万 | +2.46% | 20.84 | 3.23 |
| 01/10 | 8,000 | 8,080 | 7,930 | 7,960 | -3.28% | 583,100 | 7983億8800万 | +3.22% | 20.95 | 3.24 |
| 01/09 | 8,360 | 8,360 | 8,120 | 8,230 | -0.36% | 398,200 | 8254億6900万 | +6.97% | 21.66 | 3.35 |
| 01/08 | 8,080 | 8,260 | 8,080 | 8,260 | +2.61% | 514,100 | 8284億7800万 | +7.76% | 21.74 | 3.36 |
| 01/07 | 7,910 | 8,060 | 7,880 | 8,050 | +0.88% | 367,400 | 8074億1500万 | +5.45% | 21.18 | 3.28 |
| 01/06 | 7,880 | 7,980 | 7,820 | 7,980 | +1.4% | 391,400 | 8003億9400万 | +4.83% | 21 | 3.25 |
| 2013 |
| 12/30 | 7,990 | 7,990 | 7,840 | 7,870 | -0.88% | 316,600 | 7893億6100万 | +3.63% | 20.71 | 3.21 |
| 12/27 | 7,800 | 7,950 | 7,790 | 7,940 | +2.19% | 283,100 | 7963億8200万 | +4.76% | 20.89 | 3.23 |
| 12/26 | 7,690 | 7,790 | 7,670 | 7,770 | +1.17% | 205,200 | 7793億3100万 | +2.75% | 20.45 | 3.16 |
| 12/25 | 7,670 | 7,680 | 7,620 | 7,680 | -0.26% | 153,700 | 7703億400万 | +1.69% | 20.21 | 3.13 |
| 12/24 | 7,700 | 7,720 | 7,640 | 7,700 | 0% | 356,800 | 7723億1000万 | +2.01% | 20.26 | 3.14 |
| 12/20 | 7,720 | 7,720 | 7,630 | 7,700 | -0.52% | 320,400 | 7723億1000万 | +2.05% | 20.26 | 3.14 |
| 12/19 | 7,660 | 7,740 | 7,660 | 7,740 | +2.11% | 485,800 | 7763億2200万 | +2.67% | 20.37 | 3.15 |
| 12/18 | 7,520 | 7,580 | 7,510 | 7,580 | +0.93% | 362,500 | 7602億7400万 | +0.6% | 19.95 | 3.09 |
| 12/17 | 7,610 | 7,650 | 7,470 | 7,510 | 0% | 236,800 | 7532億5300万 | -0.32% | 19.76 | 3.06 |
| 12/16 | 7,610 | 7,630 | 7,490 | 7,510 | -0.79% | 252,800 | 7532億5300万 | -0.4% | 19.76 | 3.06 |
| 12/13 | 7,610 | 7,640 | 7,520 | 7,570 | -0.79% | 521,800 | 7592億7100万 | +0.37% | 19.92 | 3.08 |
| 12/12 | 7,700 | 7,700 | 7,580 | 7,630 | -1.17% | 344,200 | 7652億8900万 | +1.22% | 20.08 | 3.11 |
| 12/11 | 7,570 | 7,740 | 7,560 | 7,720 | +2.39% | 521,900 | 7743億1600万 | +2.44% | 20.32 | 3.14 |
| 12/10 | 7,500 | 7,560 | 7,480 | 7,540 | +0.53% | 220,700 | 7562億6200万 | +0.04% | 19.84 | 3.07 |
| 12/09 | 7,500 | 7,530 | 7,450 | 7,500 | +0.94% | 212,000 | 7522億5000万 | -0.6% | 19.74 | 3.05 |
| 12/06 | 7,440 | 7,450 | 7,380 | 7,430 | -0.13% | 301,200 | 7452億2900万 | -1.64% | 19.55 | 3.03 |
| 12/05 | 7,490 | 7,540 | 7,400 | 7,440 | -0.67% | 422,100 | 7462億3200万 | -1.74% | 19.58 | 3.03 |
| 12/04 | 7,520 | 7,620 | 7,440 | 7,490 | -0.4% | 594,100 | 7512億4700万 | -1.29% | 19.71 | 3.05 |
| 12/03 | 7,490 | 7,550 | 7,460 | 7,520 | +0.4% | 345,300 | 7542億5600万 | -1.08% | 19.79 | 3.06 |
| 12/02 | 7,520 | 7,520 | 7,420 | 7,490 | -0.27% | 273,200 | 7512億4700万 | -1.64% | 19.71 | 3.05 |
| 11/29 | 7,490 | 7,520 | 7,440 | 7,510 | +0.27% | 344,500 | 7532億5300万 | -1.51% | 19.76 | 3.06 |
| 11/28 | 7,520 | 7,520 | 7,470 | 7,490 | +0.13% | 173,200 | 7512億4700万 | -1.9% | 19.71 | 3.05 |
| 11/27 | 7,510 | 7,520 | 7,480 | 7,480 | -0.53% | 198,300 | 7502億4400万 | -2.13% | 19.68 | 3.05 |
| 11/26 | 7,520 | 7,620 | 7,500 | 7,520 | +0.13% | 417,400 | 7542億5600万 | -1.74% | 19.79 | 3.06 |
| 11/25 | 7,540 | 7,560 | 7,480 | 7,510 | +0.13% | 334,600 | 7532億5300万 | -1.96% | 19.76 | 3.06 |
| 11/22 | 7,540 | 7,550 | 7,470 | 7,500 | -0.13% | 505,900 | 7522億5000万 | -2.13% | 19.74 | 3.05 |
| 11/21 | 7,530 | 7,560 | 7,500 | 7,510 | -0.27% | 450,700 | 7532億5300万 | -2.02% | 19.76 | 3.06 |
| 11/20 | 7,550 | 7,620 | 7,510 | 7,530 | -0.79% | 401,600 | 7552億5900万 | -1.76% | 19.81 | 3.07 |
| 11/19 | 7,620 | 7,670 | 7,590 | 7,590 | -0.26% | 234,400 | 7612億7700万 | -1.02% | 19.97 | 3.09 |
| 11/18 | 7,580 | 7,630 | 7,540 | 7,610 | +0.66% | 281,200 | 7632億8300万 | -0.76% | 20.02 | 3.1 |
| 11/15 | 7,670 | 7,680 | 7,540 | 7,560 | -0.92% | 479,400 | 7582億6800万 | -1.37% | 19.89 | 3.08 |
| 11/14 | 7,640 | 7,670 | 7,580 | 7,630 | +0.79% | 203,100 | 7652億8900万 | -0.42% | 20.08 | 3.11 |
| 11/13 | 7,670 | 7,690 | 7,520 | 7,570 | -0.92% | 190,800 | 7592億7100万 | -1.07% | 19.92 | 3.08 |
| 11/12 | 7,590 | 7,670 | 7,530 | 7,640 | +1.06% | 280,000 | 7662億9200万 | -0.08% | 20.1 | 3.11 |
| 11/11 | 7,560 | 7,600 | 7,520 | 7,560 | +1.2% | 203,300 | 7582億6800万 | -1.01% | 19.89 | 3.08 |
| 11/08 | 7,530 | 7,570 | 7,440 | 7,470 | -1.71% | 301,700 | 7492億4100万 | -2.19% | 19.66 | 3.04 |
| 11/07 | 7,720 | 7,720 | 7,560 | 7,600 | -1.68% | 310,000 | 7622億8000万 | -0.51% | 20 | 3.1 |
| 11/06 | 7,680 | 7,760 | 7,670 | 7,730 | -0.13% | 147,900 | 7753億1900万 | +1.16% | 20.34 | 3.15 |
| 11/05 | 7,790 | 7,790 | 7,700 | 7,740 | +0.13% | 259,400 | 7763億2200万 | +1.31% | 20.37 | 3.15 |
| 11/01 | 7,870 | 7,870 | 7,710 | 7,730 | -1.78% | 216,600 | 7753億1900万 | +1.18% | 20.34 | 3.15 |
| 10/31 | 7,840 | 7,870 | 7,750 | 7,870 | +0.38% | 403,000 | 7893億6100万 | +3.04% | 20.71 | 3.21 |
| 10/30 | 7,860 | 7,910 | 7,790 | 7,840 | 0% | 553,400 | 7863億5200万 | +2.79% | 20.63 | 3.19 |
| 10/29 | 7,830 | 7,860 | 7,740 | 7,840 | -0.13% | 210,500 | 7863億5200万 | +2.98% | 20.63 | 3.19 |
| 10/28 | 7,830 | 7,890 | 7,770 | 7,850 | +1.29% | 346,700 | 7873億5500万 | +3.29% | 20.66 | 3.2 |
| 10/25 | 7,760 | 7,800 | 7,700 | 7,750 | -0.13% | 320,800 | 7773億2500万 | +2.13% | 20.39 | 3.16 |
| 10/24 | 7,660 | 7,760 | 7,640 | 7,760 | +1.04% | 198,600 | 7783億2800万 | +2.46% | 20.42 | 3.16 |
| 10/23 | 7,750 | 7,760 | 7,670 | 7,680 | -0.65% | 329,400 | 7703億400万 | +1.63% | 20.21 | 3.13 |
| 10/22 | 7,720 | 7,760 | 7,670 | 7,730 | +0.26% | 192,800 | 7753億1900万 | +2.45% | 20.34 | 3.15 |
| 10/21 | 7,610 | 7,710 | 7,610 | 7,710 | +1.72% | 257,400 | 7733億1300万 | +2.35% | 20.29 | 3.14 |
| 10/18 | 7,560 | 7,610 | 7,480 | 7,580 | +0.4% | 341,700 | 7602億7400万 | +0.72% | 19.95 | 3.09 |
| 10/17 | 7,590 | 7,590 | 7,490 | 7,550 | +0.53% | 293,700 | 7572億6500万 | +0.28% | 19.87 | 3.07 |
| 10/16 | 7,590 | 7,610 | 7,490 | 7,510 | -1.31% | 234,600 | 7532億5300万 | -0.33% | 19.76 | 3.06 |
| 10/15 | 7,650 | 7,670 | 7,550 | 7,610 | +0.26% | 198,300 | 7632億8300万 | +0.96% | 20.02 | 3.1 |
| 10/11 | 7,630 | 7,660 | 7,540 | 7,590 | +0.8% | 311,600 | 7612億7700万 | +0.69% | 19.97 | 3.09 |
| 10/10 | 7,460 | 7,600 | 7,450 | 7,530 | +0.8% | 293,600 | 7552億5900万 | -0.13% | 19.81 | 3.07 |
| 10/09 | 7,400 | 7,480 | 7,320 | 7,470 | +1.08% | 313,000 | 7492億4100万 | -0.95% | 19.66 | 3.04 |
| 10/08 | 7,390 | 7,460 | 7,360 | 7,390 | -0.27% | 240,400 | 7412億1700万 | -2.02% | 19.45 | 3.01 |
| 10/07 | 7,430 | 7,500 | 7,370 | 7,410 | -0.27% | 208,300 | 7432億2300万 | -1.76% | 19.5 | 3.02 |
| 10/04 | 7,520 | 7,550 | 7,430 | 7,430 | -1.59% | 208,600 | 7452億2900万 | -1.49% | 19.55 | 3.03 |
| 10/03 | 7,600 | 7,650 | 7,540 | 7,550 | +0.4% | 239,500 | 7572億6500万 | +0.13% | 19.87 | 3.07 |
| 10/02 | 7,610 | 7,640 | 7,500 | 7,520 | -1.83% | 268,800 | 7542億5600万 | -0.34% | 19.79 | 3.06 |
| 10/01 | 7,700 | 7,730 | 7,640 | 7,660 | -0.39% | 246,100 | 7682億9800万 | +1.39% | 20.16 | 3.12 |
| 09/30 | 7,700 | 7,740 | 7,630 | 7,690 | -0.65% | 264,400 | 7713億700万 | +1.75% | 20.24 | 3.13 |
| 09/27 | 7,710 | 7,770 | 7,670 | 7,740 | +0.65% | 205,700 | 7763億2200万 | +2.39% | 20.37 | 3.15 |
| 09/26 | 7,620 | 7,690 | 7,500 | 7,690 | +1.32% | 276,400 | 7713億700万 | +1.75% | 20.24 | 3.13 |
| 09/25 | 7,500 | 7,600 | 7,460 | 7,590 | +1.2% | 244,900 | 7612億7700万 | +0.37% | 19.97 | 3.09 |
| 09/24 | 7,450 | 7,540 | 7,430 | 7,500 | -0.27% | 305,900 | 7522億5000万 | -0.99% | 19.74 | 3.05 |
| 09/20 | 7,550 | 7,590 | 7,490 | 7,520 | -0.13% | 265,500 | 7542億5600万 | -0.95% | 19.79 | 3.06 |
| 09/19 | 7,470 | 7,530 | 7,450 | 7,530 | +1.62% | 229,500 | 7552億5900万 | -1.06% | 19.81 | 3.07 |
| 09/18 | 7,400 | 7,430 | 7,340 | 7,410 | +1.09% | 228,100 | 7432億2300万 | -3% | 19.5 | 3.02 |
| 09/17 | 7,450 | 7,460 | 7,310 | 7,330 | -0.68% | 322,700 | 7351億9900万 | -4.41% | 19.29 | 2.99 |
| 09/13 | 7,380 | 7,500 | 7,340 | 7,380 | -0.67% | 527,200 | 7402億1400万 | -4.04% | 19.42 | 3.01 |
| 09/12 | 7,500 | 7,500 | 7,400 | 7,430 | -1.46% | 309,100 | 7452億2900万 | -3.61% | 19.55 | 3.03 |
| 09/11 | 7,640 | 7,640 | 7,530 | 7,540 | -1.57% | 299,900 | 7562億6200万 | -2.38% | 19.84 | 3.07 |
| 09/10 | 7,700 | 7,730 | 7,580 | 7,660 | -0.39% | 342,100 | 7682億9800万 | -1.02% | 20.16 | 3.12 |
| 09/09 | 7,700 | 7,710 | 7,620 | 7,690 | +1.18% | 211,800 | 7713億700万 | -0.88% | 20.24 | 3.13 |
| 09/06 | 7,680 | 7,690 | 7,540 | 7,600 | -0.13% | 279,500 | 7622億8000万 | -2.26% | 20 | 3.1 |
| 09/05 | 7,680 | 7,680 | 7,590 | 7,610 | -0.26% | 267,900 | 7632億8300万 | -2.45% | 20.02 | 3.1 |
| 09/04 | 7,580 | 7,660 | 7,560 | 7,630 | +0.66% | 263,500 | 7652億8900万 | -2.39% | 20.08 | 3.11 |
| 09/03 | 7,590 | 7,600 | 7,520 | 7,580 | +1.34% | 570,200 | 7602億7400万 | -3.06% | 19.95 | 3.09 |
| 09/02 | 7,460 | 7,500 | 7,420 | 7,480 | +1.08% | 229,800 | 7502億4400万 | -4.47% | 19.68 | 3.05 |
| 08/30 | 7,450 | 7,520 | 7,370 | 7,400 | 0% | 478,200 | 7422億2000万 | -5.59% | 19.47 | 3.01 |
| 08/29 | 7,420 | 7,420 | 7,330 | 7,400 | +0.27% | 222,400 | 7422億2000万 | -5.83% | 19.47 | 3.01 |
| 08/28 | 7,450 | 7,470 | 7,310 | 7,380 | -4.16% | 707,600 | 7402億1400万 | -6.38% | 19.42 | 3.01 |
