PER
2013/12/12～2014/05/15
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 |
| 05/15 | 651 | 651 | 646 | 651 | 0% | 2,100 | 73億7726万 | +1.4% | 7.6 | 0.63 |
| 05/14 | 652 | 652 | 646 | 651 | +0.15% | 2,200 | 73億7726万 | +1.56% | 7.6 | 0.63 |
| 05/13 | 642 | 653 | 642 | 650 | +1.56% | 2,600 | 73億6593万 | +1.56% | 7.59 | 0.63 |
| 05/12 | 655 | 655 | 635 | 640 | -1.84% | 3,500 | 72億5261万 | +0.16% | 7.48 | 0.62 |
| 05/09 | 645 | 656 | 645 | 652 | +0.93% | 5,000 | 73億8859万 | +2.19% | 7.62 | 0.63 |
| 05/08 | 650 | 650 | 646 | 646 | -0.62% | 2,000 | 73億2060万 | +1.41% | 7.55 | 0.63 |
| 05/07 | 650 | 655 | 650 | 650 | -0.91% | 7,200 | 73億6593万 | +2.2% | 7.59 | 0.63 |
| 05/02 | 650 | 658 | 644 | 656 | +0.92% | 11,800 | 74億3392万 | +3.14% | 7.66 | 0.64 |
| 05/01 | 650 | 655 | 645 | 650 | 0% | 12,800 | 73億6593万 | +2.52% | 7.59 | 0.63 |
| 04/30 | 645 | 650 | 645 | 650 | +0.31% | 3,700 | 73億6593万 | +2.69% | 7.59 | 0.63 |
| 04/28 | 652 | 652 | 645 | 648 | -0.61% | 3,300 | 73億4326万 | +2.69% | 7.57 | 0.63 |
| 04/25 | 653 | 653 | 649 | 652 | +0.77% | 8,200 | 73億8859万 | +3.49% | 7.62 | 0.63 |
| 04/24 | 644 | 647 | 642 | 647 | +0.47% | 6,300 | 73億3193万 | +3.03% | 7.56 | 0.63 |
| 04/23 | 641 | 646 | 641 | 644 | +0.63% | 6,900 | 72億9794万 | +2.88% | 7.52 | 0.63 |
| 04/22 | 646 | 646 | 638 | 640 | +0.63% | 4,700 | 72億5261万 | +2.4% | 7.48 | 0.62 |
| 04/21 | 647 | 647 | 632 | 636 | -1.24% | 19,800 | 72億728万 | +1.92% | 7.43 | 0.62 |
| 04/18 | 647 | 647 | 640 | 644 | +0.31% | 9,100 | 72億9794万 | +3.21% | 7.52 | 0.63 |
| 04/17 | 641 | 645 | 640 | 642 | +0.63% | 10,700 | 72億7527万 | +3.05% | 7.5 | 0.62 |
| 04/16 | 626 | 642 | 626 | 638 | +2.08% | 24,400 | 72億2994万 | +2.41% | 7.45 | 0.62 |
| 04/15 | 624 | 627 | 624 | 625 | -0.32% | 7,600 | 70億8262万 | +0.32% | 7.3 | 0.61 |
| 04/14 | 620 | 631 | 620 | 627 | 0% | 6,800 | 71億529万 | +0.64% | 7.32 | 0.61 |
| 04/11 | 618 | 631 | 613 | 627 | +0.8% | 16,400 | 71億529万 | +0.64% | 7.32 | 0.61 |
| 04/10 | 629 | 629 | 620 | 622 | -0.32% | 5,600 | 70億4863万 | -0.16% | 7.27 | 0.6 |
| 04/09 | 621 | 627 | 621 | 624 | -0.79% | 7,600 | 70億7129万 | 0% | 7.29 | 0.61 |
| 04/08 | 630 | 630 | 621 | 629 | -0.16% | 19,500 | 71億2795万 | +0.8% | 7.35 | 0.61 |
| 04/07 | 630 | 638 | 626 | 630 | +0.64% | 15,100 | 71億3928万 | +0.96% | 7.36 | 0.61 |
| 04/04 | 619 | 630 | 619 | 626 | +1.13% | 23,700 | 70億9396万 | +0.32% | 7.31 | 0.61 |
| 04/03 | 620 | 622 | 618 | 619 | +0.65% | 14,700 | 70億1463万 | -0.8% | 7.23 | 0.6 |
| 04/02 | 613 | 624 | 607 | 615 | -2.69% | 41,900 | 69億6930万 | -1.6% | 7.18 | 0.6 |
| 04/01 | 650 | 650 | 627 | 632 | -0.32% | 39,200 | 71億6195万 | +0.96% | 7.38 | 0.61 |
| 03/31 | 635 | 635 | 630 | 634 | +0.48% | 9,500 | 71億8461万 | +1.12% | 7.41 | 0.62 |
| 03/28 | 612 | 632 | 612 | 631 | +1.45% | 9,600 | 71億5062万 | +0.64% | 7.37 | 0.61 |
| 03/27 | 630 | 630 | 610 | 622 | 0% | 10,500 | 70億4863万 | -0.8% | 7.27 | 0.6 |
| 03/26 | 609 | 627 | 609 | 622 | +1.97% | 17,500 | 70億4863万 | -0.96% | 7.27 | 0.6 |
| 03/25 | 620 | 624 | 610 | 610 | +1.67% | 11,800 | 69億1264万 | -2.87% | 7.13 | 0.59 |
| 03/24 | 596 | 616 | 596 | 600 | -0.5% | 10,900 | 67億9932万 | -4.61% | 7.01 | 0.58 |
| 03/20 | 623 | 623 | 603 | 603 | -1.47% | 20,500 | 68億3332万 | -4.44% | 7.04 | 0.59 |
| 03/19 | 618 | 622 | 611 | 612 | -1.77% | 18,000 | 69億3531万 | -3.32% | 7.15 | 0.59 |
| 03/18 | 616 | 627 | 616 | 623 | +1.14% | 7,300 | 70億5996万 | -1.89% | 7.28 | 0.6 |
| 03/17 | 634 | 634 | 615 | 616 | -1.28% | 6,800 | 69億8063万 | -3.3% | 7.2 | 0.6 |
| 03/14 | 626 | 632 | 624 | 624 | -0.95% | 24,300 | 70億7129万 | -2.35% | 7.29 | 0.61 |
| 03/13 | 637 | 637 | 630 | 630 | 0% | 6,000 | 71億3928万 | -1.72% | 7.36 | 0.61 |
| 03/12 | 630 | 635 | 630 | 630 | -0.32% | 4,600 | 71億3928万 | -1.87% | 7.36 | 0.61 |
| 03/11 | 633 | 636 | 631 | 632 | +0.16% | 5,300 | 71億6195万 | -1.86% | 7.38 | 0.61 |
| 03/10 | 634 | 636 | 628 | 631 | -0.47% | 8,800 | 71億5062万 | -2.32% | 7.37 | 0.61 |
| 03/07 | 634 | 639 | 634 | 634 | +0.16% | 7,100 | 71億8461万 | -2.31% | 7.41 | 0.62 |
| 03/06 | 630 | 635 | 628 | 633 | +0.48% | 3,600 | 71億7328万 | -2.76% | 7.39 | 0.61 |
| 03/05 | 637 | 637 | 630 | 630 | -0.16% | 3,800 | 71億3928万 | -3.67% | 7.36 | 0.61 |
| 03/04 | 632 | 637 | 625 | 631 | +0.48% | 5,300 | 71億5062万 | -3.81% | 7.37 | 0.61 |
| 03/03 | 638 | 638 | 625 | 628 | -0.32% | 4,600 | 71億1662万 | -4.56% | 7.34 | 0.61 |
| 02/28 | 633 | 635 | 630 | 630 | -0.47% | 8,100 | 71億3928万 | -4.69% | 7.58 | 0.61 |
| 02/27 | 637 | 639 | 632 | 633 | -0.78% | 7,200 | 71億7328万 | -4.81% | 7.61 | 0.61 |
| 02/26 | 633 | 639 | 632 | 638 | -0.78% | 10,700 | 72億2994万 | -4.63% | 7.67 | 0.62 |
| 02/25 | 643 | 649 | 641 | 643 | 0% | 10,700 | 72億8660万 | -4.32% | 7.73 | 0.62 |
| 02/24 | 648 | 654 | 641 | 643 | -0.16% | 4,600 | 72億8660万 | -4.88% | 7.73 | 0.62 |
| 02/21 | 632 | 650 | 632 | 644 | +2.22% | 7,000 | 72億9794万 | -5.15% | 7.75 | 0.63 |
| 02/20 | 635 | 636 | 630 | 630 | -1.41% | 23,700 | 71億3928万 | -7.62% | 7.58 | 0.61 |
| 02/19 | 645 | 645 | 635 | 639 | -0.78% | 14,000 | 72億4127万 | -6.72% | 7.69 | 0.62 |
| 02/18 | 639 | 644 | 633 | 644 | +1.9% | 19,400 | 72億9794万 | -6.26% | 7.75 | 0.63 |
| 02/17 | 657 | 657 | 631 | 632 | -2.62% | 19,900 | 71億6195万 | -8.27% | 7.6 | 0.61 |
| 02/14 | 657 | 657 | 637 | 649 | -0.46% | 12,000 | 73億5460万 | -6.21% | 7.81 | 0.63 |
| 02/13 | 660 | 661 | 650 | 652 | -1.36% | 17,900 | 73億8859万 | -5.92% | 7.84 | 0.63 |
| 02/12 | 660 | 670 | 660 | 661 | -2.07% | 29,100 | 74億9058万 | -4.76% | 7.95 | 0.64 |
| 02/10 | 671 | 677 | 671 | 675 | +1.05% | 24,000 | 76億4923万 | -2.88% | 8.12 | 0.66 |
| 02/07 | 663 | 670 | 662 | 668 | +0.91% | 12,900 | 75億6991万 | -3.88% | 8.04 | 0.65 |
| 02/06 | 668 | 668 | 660 | 662 | -1.05% | 8,900 | 75億192万 | -4.89% | 7.96 | 0.64 |
| 02/05 | 666 | 671 | 651 | 669 | +1.52% | 20,400 | 75億8124万 | -3.88% | 8.05 | 0.65 |
| 02/04 | 653 | 667 | 653 | 659 | -4.91% | 19,400 | 74億6792万 | -5.32% | 7.93 | 0.64 |
| 02/03 | 700 | 700 | 692 | 693 | -0.29% | 12,000 | 78億5321万 | -0.43% | 8.34 | 0.67 |
| 01/31 | 696 | 705 | 693 | 695 | -0.29% | 8,100 | 78億7588万 | -0.14% | 8.36 | 0.67 |
| 01/30 | 700 | 700 | 688 | 697 | -1.41% | 12,400 | 78億9854万 | +0.29% | 8.38 | 0.68 |
| 01/29 | 687 | 729 | 687 | 707 | +3.36% | 16,000 | 80億1186万 | +1.87% | 8.5 | 0.69 |
| 01/28 | 687 | 697 | 681 | 684 | -0.44% | 7,500 | 77億5122万 | -1.3% | 8.23 | 0.66 |
| 01/27 | 686 | 692 | 686 | 687 | -2.14% | 7,700 | 77億8522万 | -0.87% | 8.26 | 0.67 |
| 01/24 | 685 | 709 | 682 | 702 | -1.82% | 19,600 | 79億5520万 | +1.45% | 8.44 | 0.68 |
| 01/23 | 726 | 726 | 713 | 715 | -1.79% | 14,000 | 81億252万 | +3.47% | 8.6 | 0.69 |
| 01/22 | 727 | 728 | 717 | 728 | +0.14% | 7,000 | 82億4984万 | +5.51% | 8.76 | 0.71 |
| 01/21 | 731 | 739 | 725 | 727 | -0.55% | 11,500 | 82億3851万 | +5.67% | 8.74 | 0.71 |
| 01/20 | 720 | 741 | 715 | 731 | +1.11% | 20,500 | 82億8384万 | +6.72% | 8.79 | 0.71 |
| 01/17 | 724 | 725 | 711 | 723 | +1.69% | 21,600 | 81億9318万 | +5.86% | 8.7 | 0.7 |
| 01/16 | 707 | 711 | 706 | 711 | +0.85% | 16,100 | 80億5719万 | +4.41% | 8.55 | 0.69 |
| 01/15 | 707 | 707 | 702 | 705 | +1% | 5,100 | 79億8920万 | +3.83% | 8.48 | 0.68 |
| 01/14 | 703 | 703 | 696 | 698 | -0.29% | 9,900 | 79億987万 | +2.95% | 8.4 | 0.68 |
| 01/10 | 699 | 700 | 692 | 700 | +1.16% | 14,400 | 79億3254万 | +3.24% | 8.42 | 0.68 |
| 01/09 | 688 | 692 | 684 | 692 | +0.73% | 9,800 | 78億4188万 | +2.22% | 8.32 | 0.67 |
| 01/08 | 685 | 688 | 682 | 687 | +0.44% | 7,400 | 77億8522万 | +1.48% | 8.26 | 0.67 |
| 01/07 | 689 | 689 | 683 | 684 | +0.59% | 5,700 | 77億5122万 | +1.03% | 8.23 | 0.66 |
| 01/06 | 680 | 682 | 679 | 680 | +0.15% | 8,400 | 77億590万 | +0.44% | 8.18 | 0.66 |
| 2013 |
| 12/30 | 680 | 680 | 668 | 679 | -0.15% | 6,700 | 76億9456万 | +0.15% | 8.17 | 0.66 |
| 12/27 | 673 | 680 | 672 | 680 | +1.34% | 8,100 | 77億590万 | +0.15% | 8.18 | 0.66 |
| 12/26 | 666 | 675 | 651 | 671 | +0.6% | 11,600 | 76億391万 | -1.32% | 8.07 | 0.65 |
| 12/25 | 651 | 667 | 651 | 667 | 0% | 31,700 | 75億5858万 | -2.06% | 8.02 | 0.65 |
| 12/24 | 670 | 670 | 664 | 667 | -0.74% | 9,700 | 75億5858万 | -2.06% | 8.02 | 0.65 |
| 12/20 | 674 | 674 | 665 | 672 | -0.59% | 24,600 | 76億1524万 | -1.32% | 8.08 | 0.65 |
| 12/19 | 677 | 678 | 666 | 676 | -0.44% | 21,200 | 76億6057万 | -0.73% | 8.13 | 0.66 |
| 12/18 | 680 | 680 | 665 | 679 | -0.29% | 26,600 | 76億9456万 | -0.15% | 8.17 | 0.66 |
| 12/17 | 687 | 687 | 674 | 681 | +0.89% | 6,800 | 77億1723万 | +0.44% | 8.19 | 0.66 |
| 12/16 | 671 | 690 | 671 | 675 | -0.59% | 14,200 | 76億4923万 | -0.3% | 8.12 | 0.66 |
| 12/13 | 665 | 682 | 663 | 679 | +0.59% | 23,700 | 76億9456万 | +0.44% | 8.17 | 0.66 |
| 12/12 | 680 | 680 | 668 | 675 | -0.3% | 9,000 | 76億4923万 | +0.15% | 8.12 | 0.66 |
