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 | 679 | 684 | 674 | 682 | +1.49% | 5,568,000 | 1兆1126億 | -0.58% | 18.64 | 1.29 |
| 03/28 | 673 | 677 | 666 | 672 | -1.61% | 7,821,000 | 1兆963億 | -2.18% | 18.36 | 1.27 |
| 03/27 | 686 | 686 | 674 | 683 | -1.01% | 8,568,000 | 1兆1143億 | -0.87% | 18.67 | 1.3 |
| 03/26 | 690 | 693 | 680 | 690 | +0.44% | 7,082,000 | 1兆1257億 | 0% | 18.86 | 1.31 |
| 03/25 | 669 | 691 | 669 | 687 | +3% | 8,236,000 | 1兆1208億 | -0.58% | 18.77 | 1.3 |
| 03/24 | 659 | 676 | 656 | 667 | +2.77% | 6,418,000 | 1兆881億 | -3.47% | 18.23 | 1.26 |
| 03/20 | 660 | 661 | 648 | 649 | -1.82% | 4,488,000 | 1兆588億 | -6.21% | 17.74 | 1.23 |
| 03/19 | 667 | 670 | 653 | 661 | -0.15% | 3,690,000 | 1兆784億 | -4.89% | 18.06 | 1.25 |
| 03/18 | 669 | 669 | 659 | 662 | +1.07% | 2,658,000 | 1兆800億 | -5.02% | 18.09 | 1.26 |
| 03/17 | 660 | 662 | 651 | 655 | -0.76% | 3,703,000 | 1兆686億 | -6.16% | 17.9 | 1.24 |
| 03/14 | 670 | 673 | 660 | 660 | -3.93% | 9,810,000 | 1兆767億 | -5.71% | 18.04 | 1.25 |
| 03/13 | 684 | 690 | 682 | 687 | +0.44% | 3,540,000 | 1兆1208億 | -1.86% | 18.77 | 1.3 |
| 03/12 | 695 | 696 | 684 | 684 | -2.98% | 5,115,000 | 1兆1159億 | -2.15% | 18.69 | 1.3 |
| 03/11 | 703 | 706 | 699 | 705 | +0.57% | 4,113,000 | 1兆1501億 | +1.15% | 19.27 | 1.34 |
| 03/10 | 701 | 702 | 693 | 701 | -0.14% | 4,119,000 | 1兆1436億 | +0.72% | 19.16 | 1.33 |
| 03/07 | 701 | 705 | 699 | 702 | +0.43% | 4,022,000 | 1兆1452億 | +1.01% | 19.18 | 1.33 |
| 03/06 | 686 | 700 | 682 | 699 | +1.16% | 5,124,000 | 1兆1404億 | +0.72% | 19.1 | 1.33 |
| 03/05 | 698 | 700 | 689 | 691 | -0.14% | 4,108,000 | 1兆1273億 | -0.29% | 18.88 | 1.31 |
| 03/04 | 679 | 694 | 678 | 692 | +0.87% | 3,735,000 | 1兆1289億 | -0.14% | 18.91 | 1.31 |
| 03/03 | 692 | 693 | 680 | 686 | -2.14% | 4,458,000 | 1兆1191億 | -0.87% | 18.75 | 1.3 |
| 02/28 | 707 | 708 | 695 | 701 | -0.85% | 4,866,000 | 1兆1436億 | +1.3% | 19.16 | 1.33 |
| 02/27 | 707 | 710 | 701 | 707 | -0.28% | 3,912,000 | 1兆1534億 | +2.17% | 19.32 | 1.34 |
| 02/26 | 711 | 711 | 705 | 709 | -0.28% | 3,603,000 | 1兆1567億 | +2.46% | 19.38 | 1.34 |
| 02/25 | 714 | 716 | 709 | 711 | -0.28% | 4,848,000 | 1兆1599億 | +2.75% | 19.43 | 1.35 |
| 02/24 | 710 | 717 | 703 | 713 | 0% | 5,253,000 | 1兆1632億 | +3.18% | 19.49 | 1.35 |
| 02/21 | 708 | 714 | 706 | 713 | +1.28% | 5,919,000 | 1兆1632億 | +3.18% | 19.49 | 1.35 |
| 02/20 | 711 | 711 | 701 | 704 | -1.12% | 4,769,000 | 1兆1485億 | +2.03% | 19.24 | 1.34 |
| 02/19 | 707 | 713 | 701 | 712 | +0.42% | 4,566,000 | 1兆1616億 | +3.19% | 19.46 | 1.35 |
| 02/18 | 703 | 713 | 700 | 709 | +1.29% | 8,227,000 | 1兆1567億 | +2.9% | 19.38 | 1.34 |
| 02/17 | 695 | 702 | 691 | 700 | +0.86% | 3,241,000 | 1兆1420億 | +1.6% | 19.13 | 1.33 |
| 02/14 | 704 | 709 | 685 | 694 | -1.7% | 7,905,000 | 1兆1322億 | +0.73% | 18.97 | 1.32 |
| 02/13 | 710 | 712 | 704 | 706 | -0.84% | 4,980,000 | 1兆1518億 | +2.32% | 19.29 | 1.34 |
| 02/12 | 704 | 713 | 703 | 712 | +1.71% | 10,251,000 | 1兆1616億 | +3.19% | 19.46 | 1.35 |
| 02/10 | 704 | 704 | 694 | 700 | +0.29% | 5,742,000 | 1兆1420億 | +1.45% | 19.13 | 1.33 |
| 02/07 | 678 | 704 | 675 | 698 | +4.96% | 12,532,000 | 1兆1387億 | +1.01% | 19.08 | 1.32 |
| 02/06 | 660 | 669 | 640 | 665 | +2.31% | 13,032,000 | 1兆849億 | -3.9% | 18.17 | 1.26 |
| 02/05 | 656 | 657 | 641 | 650 | +1.88% | 8,532,000 | 1兆604億 | -6.34% | 17.76 | 1.23 |
| 02/04 | 664 | 666 | 638 | 638 | -5.62% | 11,935,000 | 1兆408億 | -8.46% | 17.44 | 1.21 |
| 02/03 | 676 | 683 | 673 | 676 | -0.15% | 6,254,000 | 1兆1028億 | -3.43% | 18.47 | 1.28 |
| 01/31 | 684 | 691 | 676 | 677 | +0.15% | 7,503,000 | 1兆1045億 | -3.56% | 18.5 | 1.28 |
| 01/30 | 676 | 680 | 673 | 676 | -2.31% | 7,291,000 | 1兆1028億 | -3.98% | 18.47 | 1.28 |
| 01/29 | 686 | 692 | 685 | 692 | +2.67% | 5,065,000 | 1兆1289億 | -1.98% | 18.91 | 1.31 |
| 01/28 | 676 | 682 | 674 | 674 | -0.15% | 6,650,000 | 1兆996億 | -4.53% | 18.42 | 1.28 |
| 01/27 | 680 | 682 | 673 | 675 | -2.74% | 8,950,000 | 1兆1012億 | -4.53% | 18.45 | 1.28 |
| 01/24 | 698 | 699 | 692 | 694 | -0.86% | 8,360,000 | 1兆1322億 | -2.12% | 18.97 | 1.32 |
| 01/23 | 715 | 715 | 700 | 700 | -0.99% | 8,178,000 | 1兆1420億 | -1.41% | 19.13 | 1.33 |
| 01/22 | 703 | 709 | 700 | 707 | +1% | 9,303,000 | 1兆1534億 | -0.42% | 19.32 | 1.34 |
| 01/21 | 699 | 705 | 698 | 700 | +0.57% | 5,741,000 | 1兆1420億 | -1.55% | 19.13 | 1.33 |
| 01/20 | 702 | 703 | 696 | 696 | -0.43% | 5,439,000 | 1兆1355億 | -2.25% | 19.02 | 1.32 |
| 01/17 | 700 | 702 | 698 | 699 | +0.14% | 5,455,000 | 1兆1404億 | -1.96% | 19.1 | 1.33 |
| 01/16 | 705 | 709 | 698 | 698 | 0% | 9,078,000 | 1兆1387億 | -2.1% | 19.08 | 1.32 |
| 01/15 | 703 | 703 | 695 | 698 | +1.01% | 8,109,000 | 1兆1387億 | -2.24% | 19.08 | 1.32 |
| 01/14 | 691 | 697 | 686 | 691 | -1.57% | 11,498,000 | 1兆1273億 | -3.36% | 18.88 | 1.31 |
| 01/10 | 702 | 710 | 700 | 702 | +0.14% | 9,359,000 | 1兆1452億 | -2.09% | 19.18 | 1.33 |
| 01/09 | 712 | 713 | 700 | 701 | -2.09% | 12,730,000 | 1兆1436億 | -2.23% | 19.16 | 1.33 |
| 01/08 | 714 | 716 | 711 | 716 | +0.56% | 6,703,000 | 1兆1681億 | -0.28% | 19.57 | 1.36 |
| 01/07 | 721 | 722 | 711 | 712 | -1.52% | 7,116,000 | 1兆1616億 | -0.84% | 19.46 | 1.35 |
| 01/06 | 729 | 732 | 720 | 723 | -0.69% | 6,959,000 | 1兆1795億 | +0.56% | 19.76 | 1.37 |
| 2013 |
| 12/30 | 726 | 730 | 724 | 728 | +1.11% | 5,483,000 | 1兆1877億 | +1.25% | 19.9 | 1.38 |
| 12/27 | 719 | 720 | 711 | 720 | +0.7% | 5,864,000 | 1兆1746億 | +0.14% | 19.68 | 1.37 |
| 12/26 | 713 | 717 | 711 | 715 | +1.13% | 6,274,000 | 1兆1665億 | -0.56% | 19.54 | 1.36 |
| 12/25 | 711 | 713 | 704 | 707 | -1.39% | 10,706,000 | 1兆1534億 | -1.67% | 19.32 | 1.34 |
| 12/24 | 725 | 725 | 714 | 717 | -1.1% | 7,763,000 | 1兆1697億 | -0.14% | 19.59 | 1.36 |
| 12/20 | 729 | 729 | 723 | 725 | -0.41% | 6,333,000 | 1兆1828億 | +1.26% | 19.81 | 1.37 |
| 12/19 | 730 | 733 | 725 | 728 | +0.69% | 13,077,000 | 1兆1877億 | +2.1% | 19.9 | 1.38 |
| 12/18 | 707 | 723 | 706 | 723 | +2.26% | 11,128,000 | 1兆1795億 | +1.69% | 19.76 | 1.37 |
| 12/17 | 704 | 709 | 704 | 707 | +1.29% | 4,634,000 | 1兆1534億 | -0.14% | 19.32 | 1.34 |
| 12/16 | 709 | 714 | 697 | 698 | -2.24% | 6,337,000 | 1兆1387億 | -1.27% | 19.08 | 1.32 |
| 12/13 | 711 | 720 | 709 | 714 | 0% | 10,834,000 | 1兆1648億 | +1.28% | 19.51 | 1.35 |
| 12/12 | 716 | 716 | 711 | 714 | -0.56% | 4,805,000 | 1兆1648億 | +1.56% | 19.51 | 1.35 |
| 12/11 | 722 | 722 | 716 | 718 | -0.69% | 4,503,000 | 1兆1714億 | +2.57% | 19.62 | 1.36 |
| 12/10 | 719 | 724 | 719 | 723 | -0.14% | 3,838,000 | 1兆1795億 | +3.88% | 19.76 | 1.37 |
| 12/09 | 725 | 727 | 720 | 724 | +1.26% | 4,779,000 | 1兆1811億 | +4.78% | 19.79 | 1.37 |
| 12/06 | 711 | 716 | 710 | 715 | +0.14% | 5,736,000 | 1兆1665億 | +4.08% | 19.54 | 1.36 |
| 12/05 | 717 | 722 | 713 | 714 | -0.56% | 7,866,000 | 1兆1648億 | +4.54% | 19.51 | 1.35 |
| 12/04 | 720 | 728 | 716 | 718 | -1.51% | 7,817,000 | 1兆1714億 | +5.74% | 19.62 | 1.36 |
| 12/03 | 726 | 730 | 724 | 729 | +0.69% | 7,019,000 | 1兆1893億 | +8% | 19.92 | 1.38 |
| 12/02 | 725 | 729 | 723 | 724 | 0% | 7,984,000 | 1兆1811億 | +8.06% | 19.79 | 1.37 |
| 11/29 | 722 | 724 | 718 | 724 | +0.42% | 9,283,000 | 1兆1811億 | +8.71% | 19.79 | 1.37 |
| 11/28 | 723 | 725 | 717 | 721 | +0.42% | 5,073,000 | 1兆1762億 | +9.08% | 19.7 | 1.37 |
| 11/27 | 718 | 727 | 717 | 718 | -0.28% | 10,246,000 | 1兆1714億 | +9.28% | 19.62 | 1.36 |
| 11/26 | 720 | 723 | 717 | 720 | -0.83% | 7,326,000 | 1兆1746億 | +10.26% | 19.68 | 1.37 |
| 11/25 | 728 | 729 | 723 | 726 | +0.41% | 8,790,000 | 1兆1844億 | +11.86% | 19.84 | 1.38 |
| 11/22 | 730 | 733 | 715 | 723 | -0.14% | 17,401,000 | 1兆1795億 | +12.09% | 19.76 | 1.37 |
| 11/21 | 708 | 725 | 708 | 724 | +1.97% | 26,796,000 | 1兆1811億 | +12.95% | 19.79 | 1.37 |
| 11/20 | 695 | 715 | 694 | 710 | +4.26% | 41,235,000 | 1兆1583億 | +11.46% | 19.4 | 1.35 |
| 11/19 | 673 | 684 | 672 | 681 | +1.34% | 10,379,000 | 1兆1110億 | +7.58% | 18.61 | 1.29 |
| 11/18 | 670 | 677 | 668 | 672 | +1.05% | 10,870,000 | 1兆963億 | +6.5% | 18.36 | 1.27 |
| 11/15 | 668 | 669 | 662 | 665 | +0.15% | 9,045,000 | 1兆849億 | +5.89% | 18.17 | 1.26 |
| 11/14 | 664 | 671 | 661 | 664 | -0.15% | 8,334,000 | 1兆833億 | +6.07% | 18.15 | 1.26 |
| 11/13 | 661 | 668 | 661 | 665 | -0.45% | 5,714,000 | 1兆849億 | +6.57% | 18.17 | 1.26 |
| 11/12 | 660 | 668 | 660 | 668 | +0.75% | 8,578,000 | 1兆898億 | +7.4% | 18.26 | 1.27 |
| 11/11 | 651 | 664 | 651 | 663 | +1.38% | 11,732,000 | 1兆816億 | +7.11% | 18.12 | 1.26 |
| 11/08 | 643 | 658 | 639 | 654 | +1.08% | 20,235,000 | 1兆669億 | +5.83% | 17.87 | 1.24 |
| 11/07 | 614 | 647 | 608 | 647 | +5.72% | 31,477,000 | 1兆555億 | +5.03% | 17.68 | 1.23 |
| 11/06 | 605 | 614 | 605 | 612 | +0.99% | 3,998,000 | 9984億6661万 | -0.65% | 16.73 | 1.16 |
| 11/05 | 615 | 615 | 604 | 606 | -0.33% | 5,819,000 | 9886億7773万 | -1.78% | 16.56 | 1.15 |
| 11/01 | 615 | 615 | 607 | 608 | -0.65% | 5,126,000 | 9919億4069万 | -1.62% | 16.62 | 1.15 |
| 10/31 | 620 | 622 | 611 | 612 | -1.29% | 5,526,000 | 9984億6661万 | -1.13% | 16.73 | 1.16 |
| 10/30 | 617 | 621 | 613 | 620 | +0.81% | 11,886,000 | 1兆115億 | -0.16% | 16.94 | 1.18 |
