PER
2013/12/30～2014/05/30
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 |
| 05/30 | 577 | 600 | 575 | 596 | +3.83% | 100,300 | 43億8060万 | +7.58% | 7.1 | 0.73 |
| 05/29 | 546 | 578 | 540 | 574 | +6.69% | 97,700 | 42億1890万 | +3.99% | 6.84 | 0.71 |
| 05/28 | 534 | 543 | 534 | 538 | -2% | 54,400 | 39億5430万 | -2.36% | 6.41 | 0.66 |
| 05/27 | 552 | 554 | 549 | 549 | -0.9% | 63,700 | 40億3515万 | -0.54% | 6.54 | 0.67 |
| 05/26 | 555 | 556 | 551 | 554 | -0.72% | 25,500 | 40億7190万 | +0.36% | 6.6 | 0.68 |
| 05/23 | 559 | 559 | 556 | 558 | +0.36% | 18,600 | 41億130万 | +1.27% | 6.65 | 0.69 |
| 05/22 | 552 | 557 | 552 | 556 | +0.91% | 36,600 | 40億8660万 | +0.91% | 6.63 | 0.68 |
| 05/21 | 548 | 552 | 548 | 551 | +0.36% | 14,800 | 40億4985万 | +0.18% | 6.57 | 0.68 |
| 05/20 | 548 | 551 | 547 | 549 | 0% | 8,800 | 40億3515万 | 0% | 6.54 | 0.67 |
| 05/19 | 548 | 554 | 545 | 549 | +0.18% | 22,700 | 40億3515万 | 0% | 6.54 | 0.67 |
| 05/16 | 549 | 553 | 545 | 548 | -0.18% | 25,100 | 40億2780万 | -0.18% | 6.53 | 0.67 |
| 05/15 | 552 | 552 | 547 | 549 | -0.54% | 6,400 | 40億3515万 | 0% | 6.54 | 0.67 |
| 05/14 | 551 | 553 | 549 | 552 | +0.55% | 5,200 | 40億5720万 | +0.55% | 6.58 | 0.68 |
| 05/13 | 548 | 553 | 548 | 549 | -0.18% | 7,400 | 40億3515万 | 0% | 6.54 | 0.67 |
| 05/12 | 550 | 552 | 549 | 550 | -0.36% | 6,300 | 40億4250万 | 0% | 6.56 | 0.68 |
| 05/09 | 548 | 552 | 548 | 552 | +0.36% | 4,800 | 40億5720万 | +0.36% | 6.58 | 0.68 |
| 05/08 | 556 | 556 | 550 | 550 | +0.18% | 5,700 | 40億4250万 | 0% | 6.56 | 0.68 |
| 05/07 | 556 | 556 | 548 | 549 | -1.08% | 14,500 | 40億3515万 | 0% | 6.54 | 0.67 |
| 05/02 | 555 | 555 | 550 | 555 | 0% | 11,900 | 40億7925万 | +1.09% | 6.62 | 0.68 |
| 05/01 | 556 | 556 | 551 | 555 | +0.54% | 12,300 | 40億7925万 | +1.28% | 6.62 | 0.68 |
| 04/30 | 557 | 558 | 550 | 552 | -0.54% | 14,500 | 40億5720万 | +0.91% | 6.58 | 0.68 |
| 04/28 | 553 | 559 | 552 | 555 | -0.36% | 19,000 | 40億7925万 | +1.83% | 6.62 | 0.68 |
| 04/25 | 550 | 562 | 550 | 557 | +1.09% | 37,500 | 40億9395万 | +2.39% | 6.64 | 0.68 |
| 04/24 | 551 | 554 | 551 | 551 | 0% | 1,200 | 40億4985万 | +1.66% | 6.57 | 0.68 |
| 04/23 | 553 | 554 | 545 | 551 | +0.18% | 5,100 | 40億4985万 | +2.04% | 6.57 | 0.68 |
| 04/22 | 552 | 553 | 550 | 550 | 0% | 5,200 | 40億4250万 | +2.23% | 6.56 | 0.68 |
| 04/21 | 552 | 552 | 549 | 550 | -0.36% | 4,100 | 40億4250万 | +2.61% | 6.56 | 0.68 |
| 04/18 | 550 | 552 | 548 | 552 | +0.91% | 6,900 | 40億5720万 | +3.18% | 6.58 | 0.68 |
| 04/17 | 548 | 549 | 545 | 547 | +0.18% | 6,300 | 40億2045万 | +2.43% | 6.52 | 0.67 |
| 04/16 | 547 | 547 | 544 | 546 | +1.3% | 3,500 | 40億1310万 | +2.44% | 6.51 | 0.67 |
| 04/15 | 537 | 542 | 537 | 539 | +0.37% | 5,900 | 39億6165万 | +1.32% | 6.43 | 0.66 |
| 04/14 | 537 | 539 | 537 | 537 | 0% | 3,900 | 39億4695万 | +1.13% | 6.4 | 0.66 |
| 04/11 | 535 | 541 | 532 | 537 | -0.56% | 4,500 | 39億4695万 | +1.13% | 6.4 | 0.66 |
| 04/10 | 541 | 545 | 540 | 540 | 0% | 5,800 | 39億6900万 | +1.89% | 6.44 | 0.66 |
| 04/09 | 549 | 549 | 540 | 540 | -1.64% | 13,200 | 39億6900万 | +2.08% | 6.44 | 0.66 |
| 04/08 | 552 | 552 | 547 | 549 | -0.72% | 15,200 | 40億3515万 | +3.98% | 6.54 | 0.67 |
| 04/07 | 558 | 558 | 551 | 553 | -1.78% | 16,400 | 40億6455万 | +5.13% | 6.59 | 0.68 |
| 04/04 | 561 | 565 | 561 | 563 | +0.36% | 10,500 | 41億3805万 | +7.24% | 6.71 | 0.69 |
| 04/03 | 558 | 566 | 555 | 561 | +1.26% | 23,700 | 41億2335万 | +7.27% | 6.69 | 0.69 |
| 04/02 | 554 | 558 | 551 | 554 | +0.73% | 21,200 | 40億7190万 | +6.33% | 6.6 | 0.68 |
| 04/01 | 547 | 550 | 542 | 550 | +1.85% | 14,000 | 40億4250万 | +5.97% | 6.56 | 0.68 |
| 03/31 | 545 | 556 | 520 | 540 | 0% | 32,900 | 39億6900万 | +4.25% | 6.44 | 0.66 |
| 03/28 | 533 | 543 | 530 | 540 | +1.5% | 12,400 | 39億6900万 | +4.45% | 6.44 | 0.66 |
| 03/27 | 525 | 534 | 519 | 532 | +1.92% | 14,000 | 39億1020万 | +3.3% | 6.34 | 0.65 |
| 03/26 | 521 | 524 | 516 | 522 | +1.16% | 8,200 | 38億3670万 | +1.56% | 6.22 | 0.64 |
| 03/25 | 522 | 522 | 515 | 516 | +0.78% | 4,500 | 37億9260万 | +0.58% | 6.15 | 0.63 |
| 03/24 | 507 | 522 | 507 | 512 | +0.99% | 4,800 | 37億6320万 | -0.19% | 6.1 | 0.63 |
| 03/20 | 511 | 513 | 507 | 507 | -0.78% | 3,600 | 37億2645万 | -0.98% | 6.04 | 0.62 |
| 03/19 | 516 | 516 | 510 | 511 | -0.2% | 4,000 | 37億5585万 | 0% | 6.09 | 0.63 |
| 03/18 | 508 | 523 | 506 | 512 | +1.99% | 6,800 | 37億6320万 | +0.2% | 6.1 | 0.63 |
| 03/17 | 509 | 518 | 501 | 502 | -1.38% | 7,300 | 36億8970万 | -1.57% | 5.98 | 0.62 |
| 03/14 | 515 | 524 | 503 | 509 | -2.68% | 17,100 | 37億4115万 | -0.2% | 6.07 | 0.63 |
| 03/13 | 529 | 529 | 520 | 523 | -0.19% | 11,200 | 38億4405万 | +2.75% | 6.23 | 0.64 |
| 03/12 | 530 | 530 | 524 | 524 | -0.57% | 5,900 | 38億5140万 | +3.35% | 6.25 | 0.64 |
| 03/11 | 526 | 530 | 526 | 527 | +0.19% | 4,400 | 38億7345万 | +4.15% | 6.28 | 0.65 |
| 03/10 | 525 | 527 | 525 | 526 | +0.77% | 4,900 | 38億6610万 | +4.16% | 6.27 | 0.65 |
| 03/07 | 518 | 524 | 518 | 522 | +1.16% | 5,700 | 38億3670万 | +3.37% | 6.22 | 0.64 |
| 03/06 | 514 | 518 | 514 | 516 | +0.39% | 7,500 | 37億9260万 | +2.18% | 6.15 | 0.63 |
| 03/05 | 512 | 515 | 512 | 514 | +0.39% | 2,300 | 37億7790万 | +1.78% | 6.13 | 0.63 |
| 03/04 | 511 | 514 | 510 | 512 | +0.39% | 5,000 | 37億6320万 | +1.39% | 6.1 | 0.63 |
| 03/03 | 510 | 511 | 508 | 510 | +0.2% | 6,400 | 37億4850万 | +0.79% | 6.08 | 0.63 |
| 02/28 | 516 | 517 | 508 | 509 | -1.36% | 6,000 | 37億4115万 | +0.2% | 6.07 | 0.63 |
| 02/27 | 523 | 524 | 516 | 516 | -0.96% | 4,000 | 37億9260万 | +1.18% | 6.15 | 0.63 |
| 02/26 | 513 | 523 | 513 | 521 | +1.56% | 11,100 | 38億2935万 | +1.76% | 6.21 | 0.64 |
| 02/25 | 517 | 522 | 510 | 513 | -0.58% | 14,600 | 37億7055万 | -0.19% | 6.12 | 0.63 |
| 02/24 | 514 | 519 | 512 | 516 | +0.98% | 14,400 | 37億9260万 | +0.19% | 6.15 | 0.63 |
| 02/21 | 505 | 513 | 503 | 511 | +2.2% | 17,700 | 37億5585万 | -1.16% | 6.09 | 0.63 |
| 02/20 | 504 | 504 | 497 | 500 | -0.6% | 9,800 | 36億7500万 | -3.47% | 5.96 | 0.61 |
| 02/19 | 504 | 505 | 501 | 503 | +0.2% | 4,100 | 36億9705万 | -3.27% | 6 | 0.62 |
| 02/18 | 505 | 505 | 498 | 502 | +0.8% | 6,400 | 36億8970万 | -3.83% | 5.98 | 0.62 |
| 02/17 | 504 | 504 | 498 | 498 | +0.81% | 5,900 | 36億6030万 | -4.78% | 5.94 | 0.61 |
| 02/14 | 497 | 500 | 493 | 494 | -0.2% | 8,900 | 36億3090万 | -5.73% | 5.89 | 0.61 |
| 02/13 | 502 | 506 | 495 | 495 | -0.8% | 15,300 | 36億3825万 | -5.89% | 5.9 | 0.61 |
| 02/12 | 502 | 505 | 498 | 499 | +0.6% | 7,200 | 36億6765万 | -5.31% | 5.95 | 0.61 |
| 02/10 | 505 | 505 | 495 | 496 | +0.61% | 12,800 | 36億4560万 | -6.06% | 5.91 | 0.61 |
| 02/07 | 494 | 503 | 492 | 493 | +1.23% | 6,800 | 36億2355万 | -6.81% | 5.88 | 0.61 |
| 02/06 | 488 | 490 | 482 | 487 | +1.46% | 4,800 | 35億7945万 | -8.11% | 5.81 | 0.6 |
| 02/05 | 489 | 489 | 480 | 480 | 0% | 13,500 | 35億2800万 | -9.6% | 5.72 | 0.59 |
| 02/04 | 495 | 495 | 476 | 480 | -5.14% | 27,400 | 35億2800万 | -9.6% | 5.72 | 0.59 |
| 02/03 | 514 | 516 | 503 | 506 | -2.88% | 17,500 | 37億1910万 | -4.89% | 6.03 | 0.62 |
| 01/31 | 524 | 526 | 519 | 521 | -0.57% | 10,200 | 38億2935万 | -1.88% | 6.21 | 0.64 |
| 01/30 | 529 | 529 | 520 | 524 | -1.13% | 14,200 | 38億5140万 | -1.13% | 6.25 | 0.64 |
| 01/29 | 531 | 533 | 525 | 530 | +1.73% | 5,900 | 38億9550万 | +0.19% | 6.32 | 0.65 |
| 01/28 | 525 | 531 | 521 | 521 | -1.33% | 8,600 | 38億2935万 | -1.33% | 6.21 | 0.64 |
| 01/27 | 525 | 532 | 523 | 528 | -3.83% | 13,800 | 38億8080万 | +0.19% | 6.29 | 0.65 |
| 01/24 | 550 | 559 | 530 | 549 | -1.61% | 21,600 | 40億3515万 | +4.57% | 6.54 | 0.67 |
| 01/23 | 566 | 567 | 556 | 558 | -1.41% | 9,800 | 41億130万 | +6.69% | 6.65 | 0.69 |
| 01/22 | 571 | 571 | 565 | 566 | -0.53% | 14,200 | 41億6010万 | +8.64% | 6.75 | 0.7 |
| 01/21 | 565 | 574 | 565 | 569 | +1.43% | 24,200 | 41億8215万 | +9.63% | 6.78 | 0.7 |
| 01/20 | 545 | 565 | 545 | 561 | +2% | 31,700 | 41億2335万 | +8.72% | 6.69 | 0.69 |
| 01/17 | 548 | 552 | 541 | 550 | +0.73% | 18,000 | 40億4250万 | +7% | 6.56 | 0.68 |
| 01/16 | 542 | 549 | 542 | 546 | +0.18% | 10,100 | 40億1310万 | +6.64% | 6.51 | 0.67 |
| 01/15 | 550 | 552 | 540 | 545 | 0% | 17,100 | 40億575万 | +6.86% | 6.5 | 0.67 |
| 01/14 | 533 | 549 | 531 | 545 | +2.25% | 30,800 | 40億575万 | +7.07% | 6.5 | 0.67 |
| 01/10 | 530 | 534 | 527 | 533 | +0.38% | 13,100 | 39億1755万 | +5.13% | 6.35 | 0.66 |
| 01/09 | 532 | 540 | 527 | 531 | 0% | 20,500 | 39億285万 | +4.73% | 6.33 | 0.65 |
| 01/08 | 522 | 531 | 522 | 531 | +1.72% | 27,900 | 39億285万 | +4.94% | 6.33 | 0.65 |
| 01/07 | 525 | 527 | 521 | 522 | -0.19% | 14,500 | 38億3670万 | +3.16% | 6.22 | 0.64 |
| 01/06 | 526 | 526 | 518 | 523 | -0.57% | 29,300 | 38億4405万 | +3.56% | 6.23 | 0.64 |
| 2013 |
| 12/30 | 527 | 527 | 518 | 526 | +0.38% | 30,000 | 38億6610万 | +4.16% | 6.27 | 0.65 |
