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 | 1,761 | 1,787 | 1,732 | 1,781 | +1.14% | 44,200 | 279億6173万 | +2.65% | 6.36 | 0.56 |
| 03/28 | 1,691 | 1,763 | 1,682 | 1,761 | +4.26% | 73,900 | 276億4773万 | +1.5% | 6.29 | 0.55 |
| 03/27 | 1,682 | 1,700 | 1,644 | 1,689 | +0.42% | 181,000 | 265億1733万 | -2.65% | 6.03 | 0.53 |
| 03/26 | 1,730 | 1,776 | 1,673 | 1,682 | -2.66% | 65,800 | 264億743万 | -3.28% | 6 | 0.53 |
| 03/25 | 1,718 | 1,745 | 1,718 | 1,728 | +2.31% | 50,100 | 271億2963万 | -0.8% | 6.17 | 0.54 |
| 03/24 | 1,658 | 1,740 | 1,656 | 1,689 | +2.36% | 51,700 | 265億1733万 | -3.1% | 6.03 | 0.53 |
| 03/20 | 1,682 | 1,683 | 1,650 | 1,650 | -2.31% | 30,700 | 259億503万 | -5.39% | 5.89 | 0.52 |
| 03/19 | 1,688 | 1,707 | 1,667 | 1,689 | +0.66% | 23,200 | 265億1733万 | -3.38% | 6.03 | 0.53 |
| 03/18 | 1,683 | 1,699 | 1,676 | 1,678 | +1.02% | 17,100 | 263億4463万 | -4.17% | 5.99 | 0.53 |
| 03/17 | 1,693 | 1,699 | 1,644 | 1,661 | -2.35% | 32,800 | 260億7773万 | -5.19% | 5.93 | 0.52 |
| 03/14 | 1,706 | 1,720 | 1,700 | 1,701 | -2.58% | 59,600 | 267億573万 | -2.74% | 6.07 | 0.53 |
| 03/13 | 1,742 | 1,759 | 1,737 | 1,746 | +0.23% | 12,000 | 274億1223万 | +0.17% | 6.23 | 0.55 |
| 03/12 | 1,760 | 1,760 | 1,732 | 1,742 | -1.47% | 21,600 | 273億4943万 | +0.52% | 6.22 | 0.55 |
| 03/11 | 1,767 | 1,768 | 1,752 | 1,768 | +0.68% | 15,700 | 277億5763万 | +2.55% | 6.31 | 0.55 |
| 03/10 | 1,782 | 1,782 | 1,754 | 1,756 | -1.79% | 23,500 | 275億6923万 | +2.21% | 6.27 | 0.55 |
| 03/07 | 1,783 | 1,788 | 1,766 | 1,788 | +1.02% | 17,200 | 280億7163万 | +4.32% | 6.38 | 0.56 |
| 03/06 | 1,738 | 1,774 | 1,725 | 1,770 | +2.79% | 65,500 | 277億8903万 | +3.57% | 6.32 | 0.56 |
| 03/05 | 1,761 | 1,770 | 1,715 | 1,722 | -2.16% | 65,100 | 270億3543万 | +1% | 6.15 | 0.54 |
| 03/04 | 1,710 | 1,762 | 1,710 | 1,760 | +1.62% | 24,100 | 276億3203万 | +3.41% | 6.28 | 0.55 |
| 03/03 | 1,738 | 1,758 | 1,700 | 1,732 | -0.57% | 45,900 | 271億9243万 | +2% | 6.18 | 0.54 |
| 02/28 | 1,746 | 1,766 | 1,736 | 1,742 | -0.63% | 51,200 | 273億4943万 | +2.59% | 6.22 | 0.55 |
| 02/27 | 1,764 | 1,765 | 1,734 | 1,753 | -0.96% | 43,100 | 275億2213万 | +3.18% | 6.26 | 0.55 |
| 02/26 | 1,803 | 1,805 | 1,763 | 1,770 | -2.64% | 46,000 | 277億8903万 | +4.06% | 6.32 | 0.56 |
| 02/25 | 1,805 | 1,823 | 1,801 | 1,818 | +1.28% | 38,600 | 285億4263万 | +6.88% | 6.49 | 0.57 |
| 02/24 | 1,794 | 1,830 | 1,772 | 1,795 | +0.06% | 40,900 | 281億8153万 | +5.65% | 6.41 | 0.56 |
| 02/21 | 1,758 | 1,795 | 1,755 | 1,794 | +2.28% | 47,800 | 281億6583万 | +5.72% | 6.4 | 0.56 |
| 02/20 | 1,754 | 1,778 | 1,731 | 1,754 | -1.79% | 59,400 | 275億3783万 | +3.48% | 6.26 | 0.55 |
| 02/19 | 1,777 | 1,793 | 1,759 | 1,786 | +1.02% | 45,100 | 280億4023万 | +5.37% | 6.37 | 0.56 |
| 02/18 | 1,742 | 1,774 | 1,729 | 1,768 | +2.02% | 64,800 | 277億5763万 | +4.43% | 6.31 | 0.55 |
| 02/17 | 1,730 | 1,741 | 1,705 | 1,733 | +0.99% | 23,600 | 272億813万 | +2.3% | 6.19 | 0.54 |
| 02/14 | 1,753 | 1,773 | 1,693 | 1,716 | -2.11% | 50,100 | 269億4123万 | +1.24% | 6.13 | 0.54 |
| 02/13 | 1,790 | 1,813 | 1,752 | 1,753 | -1.07% | 126,300 | 275億2213万 | +3.3% | 6.26 | 0.55 |
| 02/12 | 1,750 | 1,778 | 1,750 | 1,772 | +3.57% | 114,000 | 278億2043万 | +4.42% | 6.32 | 0.56 |
| 02/10 | 1,677 | 1,723 | 1,656 | 1,711 | +8.29% | 116,200 | 268億6273万 | +0.88% | 6.11 | 0.54 |
| 02/07 | 1,542 | 1,586 | 1,542 | 1,580 | +2.8% | 40,800 | 248億603万 | -6.89% | 5.64 | 0.5 |
| 02/06 | 1,511 | 1,554 | 1,511 | 1,537 | +1.39% | 65,800 | 241億3093万 | -9.64% | 5.49 | 0.48 |
| 02/05 | 1,526 | 1,538 | 1,500 | 1,516 | +0.6% | 73,500 | 238億123万 | -11.19% | 5.41 | 0.48 |
| 02/04 | 1,592 | 1,594 | 1,507 | 1,507 | -6.34% | 129,000 | 236億5993万 | -12.03% | 5.38 | 0.47 |
| 02/03 | 1,667 | 1,674 | 1,606 | 1,609 | -3.36% | 87,900 | 252億6133万 | -6.34% | 5.74 | 0.51 |
| 01/31 | 1,659 | 1,680 | 1,650 | 1,665 | +0.36% | 73,400 | 261億4053万 | -3.2% | 5.94 | 0.52 |
| 01/30 | 1,650 | 1,678 | 1,632 | 1,659 | -1.54% | 185,800 | 260億4633万 | -3.49% | 5.92 | 0.52 |
| 01/29 | 1,649 | 1,695 | 1,649 | 1,685 | +3.06% | 110,500 | 264億5453万 | -1.98% | 6.01 | 0.53 |
| 01/28 | 1,665 | 1,689 | 1,635 | 1,635 | -1.27% | 64,100 | 256億6953万 | -4.78% | 5.84 | 0.51 |
| 01/27 | 1,674 | 1,696 | 1,656 | 1,656 | -4.17% | 58,900 | 259億9923万 | -3.55% | 5.91 | 0.52 |
| 01/24 | 1,762 | 1,762 | 1,721 | 1,728 | -2.21% | 56,000 | 271億2963万 | +0.64% | 6.17 | 0.54 |
| 01/23 | 1,814 | 1,814 | 1,767 | 1,767 | -2.38% | 48,900 | 277億4193万 | +3.03% | 6.31 | 0.55 |
| 01/22 | 1,783 | 1,810 | 1,767 | 1,810 | +1.69% | 73,700 | 284億1703万 | +5.72% | 6.46 | 0.57 |
| 01/21 | 1,762 | 1,782 | 1,760 | 1,780 | +0.85% | 34,300 | 279億4603万 | +4.28% | 6.35 | 0.56 |
| 01/20 | 1,748 | 1,772 | 1,744 | 1,765 | +0.91% | 36,200 | 277億1053万 | +3.58% | 6.3 | 0.55 |
| 01/17 | 1,746 | 1,757 | 1,740 | 1,749 | +0.17% | 41,500 | 274億5933万 | +2.82% | 6.24 | 0.55 |
| 01/16 | 1,746 | 1,760 | 1,739 | 1,746 | 0% | 60,600 | 274億1223万 | +2.83% | 6.23 | 0.55 |
| 01/15 | 1,753 | 1,755 | 1,739 | 1,746 | +0.23% | 50,700 | 274億1223万 | +3.01% | 6.23 | 0.55 |
| 01/14 | 1,734 | 1,755 | 1,716 | 1,742 | -1.86% | 42,700 | 273億4943万 | +2.83% | 6.22 | 0.55 |
| 01/10 | 1,768 | 1,775 | 1,756 | 1,775 | +0.4% | 35,300 | 278億6753万 | +4.84% | 6.34 | 0.56 |
| 01/09 | 1,784 | 1,784 | 1,759 | 1,768 | -0.34% | 23,800 | 277億5763万 | +4.55% | 6.31 | 0.55 |
| 01/08 | 1,749 | 1,774 | 1,744 | 1,774 | +1.84% | 37,100 | 278億5183万 | +4.97% | 6.33 | 0.56 |
| 01/07 | 1,740 | 1,756 | 1,734 | 1,742 | +0.11% | 26,200 | 273億4943万 | +3.2% | 6.22 | 0.55 |
| 01/06 | 1,712 | 1,747 | 1,712 | 1,740 | +0.46% | 41,100 | 273億1803万 | +3.14% | 6.21 | 0.55 |
| 2013 |
| 12/30 | 1,710 | 1,748 | 1,710 | 1,732 | +1.82% | 52,100 | 271億9243万 | +2.67% | 6.18 | 0.54 |
| 12/27 | 1,687 | 1,705 | 1,681 | 1,701 | +1.01% | 49,000 | 267億573万 | +0.89% | 6.07 | 0.53 |
| 12/26 | 1,658 | 1,700 | 1,658 | 1,684 | +1.75% | 47,600 | 264億3883万 | -0.12% | 6.01 | 0.53 |
| 12/25 | 1,626 | 1,669 | 1,626 | 1,655 | +1.29% | 52,500 | 259億8353万 | -1.78% | 5.91 | 0.52 |
| 12/24 | 1,650 | 1,673 | 1,629 | 1,634 | -1.09% | 71,100 | 256億5383万 | -3.26% | 5.83 | 0.51 |
| 12/20 | 1,646 | 1,654 | 1,631 | 1,652 | +0.36% | 48,500 | 259億3643万 | -2.54% | 5.9 | 0.52 |
| 12/19 | 1,656 | 1,670 | 1,639 | 1,646 | -0.54% | 40,800 | 258億4223万 | -3.12% | 5.88 | 0.52 |
| 12/18 | 1,650 | 1,655 | 1,645 | 1,655 | +0.24% | 18,200 | 259億8353万 | -2.88% | 5.91 | 0.52 |
| 12/17 | 1,638 | 1,659 | 1,638 | 1,651 | +1.1% | 23,300 | 259億2073万 | -3.34% | 5.89 | 0.52 |
| 12/16 | 1,646 | 1,657 | 1,632 | 1,633 | -1.57% | 76,300 | 256億3813万 | -4.45% | 5.83 | 0.51 |
| 12/13 | 1,667 | 1,682 | 1,647 | 1,659 | -0.72% | 85,600 | 260億4633万 | -2.98% | 5.92 | 0.52 |
| 12/12 | 1,672 | 1,684 | 1,663 | 1,671 | -0.77% | 35,400 | 262億3473万 | -2.22% | 5.96 | 0.52 |
| 12/11 | 1,689 | 1,695 | 1,667 | 1,684 | -0.59% | 20,700 | 264億3883万 | -1.41% | 6.01 | 0.53 |
| 12/10 | 1,704 | 1,704 | 1,690 | 1,694 | -0.59% | 24,800 | 265億9583万 | -0.7% | 6.05 | 0.53 |
| 12/09 | 1,690 | 1,706 | 1,688 | 1,704 | +1.19% | 31,900 | 267億5283万 | 0% | 6.08 | 0.53 |
| 12/06 | 1,668 | 1,691 | 1,667 | 1,684 | +1.08% | 36,800 | 264億3883万 | -1.58% | 6.01 | 0.53 |
| 12/05 | 1,686 | 1,703 | 1,661 | 1,666 | -1.07% | 90,200 | 261億5623万 | -3.25% | 5.95 | 0.52 |
| 12/04 | 1,693 | 1,699 | 1,679 | 1,684 | -1.81% | 77,700 | 264億3883万 | -2.83% | 6.01 | 0.53 |
| 12/03 | 1,723 | 1,727 | 1,711 | 1,715 | -0.46% | 44,100 | 269億2553万 | -1.66% | 6.12 | 0.54 |
| 12/02 | 1,739 | 1,740 | 1,715 | 1,723 | -0.46% | 53,300 | 270億5113万 | -1.71% | 6.15 | 0.54 |
| 11/29 | 1,724 | 1,767 | 1,724 | 1,731 | +0.23% | 67,100 | 271億7673万 | -1.76% | 6.18 | 0.54 |
| 11/28 | 1,738 | 1,747 | 1,721 | 1,727 | +0.17% | 51,300 | 271億1393万 | -2.48% | 6.16 | 0.54 |
| 11/27 | 1,711 | 1,736 | 1,710 | 1,724 | +0.58% | 36,900 | 270億6683万 | -3.25% | 6.15 | 0.54 |
| 11/26 | 1,757 | 1,757 | 1,708 | 1,714 | -2.45% | 93,900 | 269億983万 | -4.3% | 6.12 | 0.54 |
| 11/25 | 1,734 | 1,817 | 1,710 | 1,757 | +3.72% | 330,000 | 275億8493万 | -2.5% | 6.27 | 0.55 |
| 11/22 | 1,693 | 1,712 | 1,678 | 1,694 | -0.18% | 77,500 | 265億9583万 | -6.46% | 6.05 | 0.53 |
| 11/21 | 1,699 | 1,724 | 1,684 | 1,697 | +0.83% | 48,900 | 266億4293万 | -6.81% | 6.06 | 0.53 |
| 11/20 | 1,737 | 1,737 | 1,674 | 1,683 | -3.11% | 142,900 | 264億2313万 | -8.03% | 6.01 | 0.53 |
| 11/19 | 1,766 | 1,773 | 1,731 | 1,737 | -2.31% | 52,100 | 272億7093万 | -5.6% | 6.2 | 0.55 |
| 11/18 | 1,783 | 1,792 | 1,770 | 1,778 | +0.4% | 40,900 | 279億1463万 | -3.79% | 6.35 | 0.56 |
| 11/15 | 1,769 | 1,776 | 1,750 | 1,771 | +0.97% | 57,400 | 278億473万 | -4.48% | 6.32 | 0.56 |
| 11/14 | 1,770 | 1,770 | 1,743 | 1,754 | +0.06% | 71,300 | 275億3783万 | -5.6% | 6.26 | 0.55 |
| 11/13 | 1,681 | 1,779 | 1,667 | 1,753 | +4.53% | 140,100 | 275億2213万 | -5.8% | 6.26 | 0.55 |
| 11/12 | 1,664 | 1,684 | 1,663 | 1,677 | +0.54% | 52,700 | 263億2893万 | -10.03% | 5.99 | 0.53 |
| 11/11 | 1,662 | 1,688 | 1,657 | 1,668 | +1.34% | 73,400 | 261億8763万 | -10.8% | 5.95 | 0.52 |
| 11/08 | 1,604 | 1,662 | 1,604 | 1,646 | +1.29% | 64,900 | 258億4223万 | -12.31% | 5.88 | 0.52 |
| 11/07 | 1,640 | 1,641 | 1,605 | 1,625 | -1.1% | 161,600 | 255億1253万 | -13.79% | 5.8 | 0.51 |
| 11/06 | 1,634 | 1,673 | 1,631 | 1,643 | +0.24% | 98,000 | 257億9513万 | -13.3% | 5.86 | 0.52 |
| 11/05 | 1,638 | 1,690 | 1,622 | 1,639 | -12.73% | 294,000 | 257億3233万 | -13.87% | 5.85 | 0.51 |
| 11/01 | 1,915 | 1,932 | 1,863 | 1,878 | -3.94% | 82,400 | 294億8463万 | -1.83% | 6.7 | 0.59 |
| 10/31 | 1,984 | 1,985 | 1,947 | 1,955 | -0.05% | 70,800 | 306億9354万 | +2.14% | 6.98 | 0.61 |
| 10/30 | 1,980 | 1,994 | 1,955 | 1,956 | +0.26% | 92,700 | 307億924万 | +2.3% | 6.98 | 0.61 |
