PER
2013/09/20～2014/02/20
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2014 |
| 02/20 | 1,122 | 1,125 | 1,101 | 1,104 | -1.81% | 6,981,000 | 2兆3843億 | -3.11% | 20.67 | 1.32 |
| 02/19 | 1,120 | 1,133 | 1,118 | 1,124 | -0.72% | 6,339,500 | 2兆4284億 | -1.49% | 21.06 | 1.35 |
| 02/18 | 1,109 | 1,137 | 1,107 | 1,132 | +2.68% | 6,901,500 | 2兆4461億 | -0.86% | 21.21 | 1.36 |
| 02/17 | 1,112 | 1,119 | 1,096 | 1,103 | -1.04% | 7,259,500 | 2兆3822億 | -3.62% | 20.66 | 1.32 |
| 02/14 | 1,131 | 1,146 | 1,111 | 1,114 | -1.92% | 10,304,000 | 2兆4072億 | -2.86% | 20.87 | 1.34 |
| 02/13 | 1,143 | 1,148 | 1,131 | 1,136 | -1.05% | 5,376,500 | 2兆4543億 | -1.22% | 21.28 | 1.36 |
| 02/12 | 1,148 | 1,155 | 1,135 | 1,148 | +0.07% | 7,137,500 | 2兆4802億 | -0.43% | 21.51 | 1.38 |
| 02/10 | 1,159 | 1,160 | 1,143 | 1,147 | +0.58% | 4,580,500 | 2兆4785億 | -0.68% | 21.49 | 1.38 |
| 02/07 | 1,115 | 1,150 | 1,115 | 1,141 | +3.88% | 8,877,000 | 2兆4643億 | -1.5% | 21.37 | 1.37 |
| 02/06 | 1,104 | 1,108 | 1,098 | 1,098 | -0.31% | 6,115,000 | 2兆3722億 | -5.51% | 20.57 | 1.32 |
| 02/05 | 1,107 | 1,111 | 1,096 | 1,101 | +0.47% | 10,023,500 | 2兆3796億 | -5.62% | 20.63 | 1.32 |
| 02/04 | 1,126 | 1,131 | 1,095 | 1,096 | -4.43% | 12,418,500 | 2兆3683億 | -6.39% | 20.54 | 1.32 |
| 02/03 | 1,151 | 1,163 | 1,139 | 1,147 | -0.49% | 5,424,500 | 2兆4781億 | -2.47% | 21.49 | 1.38 |
| 01/31 | 1,166 | 1,167 | 1,144 | 1,153 | -0.76% | 8,165,000 | 2兆4902億 | -2.16% | 21.59 | 1.38 |
| 01/30 | 1,130 | 1,163 | 1,129 | 1,161 | -0.46% | 13,435,500 | 2兆5092億 | -1.66% | 21.76 | 1.39 |
| 01/29 | 1,178 | 1,178 | 1,159 | 1,167 | +4.07% | 11,840,000 | 2兆5209億 | -1.29% | 21.86 | 1.4 |
| 01/28 | 1,124 | 1,132 | 1,101 | 1,121 | +0.2% | 12,968,500 | 2兆4223億 | -5.14% | 21 | 1.35 |
| 01/27 | 1,107 | 1,123 | 1,107 | 1,119 | -2.01% | 8,475,500 | 2兆4176億 | -5.41% | 20.96 | 1.34 |
| 01/24 | 1,150 | 1,151 | 1,135 | 1,142 | -1.64% | 10,354,000 | 2兆4673億 | -3.63% | 21.39 | 1.37 |
| 01/23 | 1,182 | 1,182 | 1,160 | 1,161 | -0.87% | 6,613,500 | 2兆5083億 | -2.11% | 21.75 | 1.39 |
| 01/22 | 1,168 | 1,176 | 1,159 | 1,171 | -0.03% | 6,090,500 | 2兆5304億 | -1.33% | 21.94 | 1.41 |
| 01/21 | 1,168 | 1,181 | 1,162 | 1,172 | +0.57% | 4,738,000 | 2兆5312億 | -1.3% | 21.95 | 1.41 |
| 01/20 | 1,171 | 1,172 | 1,161 | 1,165 | -0.88% | 4,831,500 | 2兆5170億 | -1.94% | 21.82 | 1.4 |
| 01/17 | 1,160 | 1,182 | 1,157 | 1,175 | +0.81% | 9,243,500 | 2兆5394億 | -0.98% | 22.02 | 1.41 |
| 01/16 | 1,176 | 1,183 | 1,163 | 1,166 | -0.32% | 5,135,000 | 2兆5191億 | -1.69% | 21.84 | 1.4 |
| 01/15 | 1,166 | 1,170 | 1,160 | 1,170 | +1.72% | 6,546,000 | 2兆5273億 | -1.28% | 21.91 | 1.4 |
| 01/14 | 1,154 | 1,159 | 1,145 | 1,150 | -1.88% | 9,693,000 | 2兆4846億 | -3.04% | 21.54 | 1.38 |
| 01/10 | 1,164 | 1,174 | 1,162 | 1,172 | -0.34% | 10,934,500 | 2兆5321億 | -1.26% | 21.96 | 1.41 |
| 01/09 | 1,186 | 1,190 | 1,168 | 1,176 | -2.16% | 11,743,500 | 2兆5407億 | -0.93% | 22.03 | 1.41 |
| 01/08 | 1,208 | 1,210 | 1,196 | 1,202 | +0.5% | 6,306,000 | 2兆5969億 | +1.26% | 22.52 | 1.44 |
| 01/07 | 1,204 | 1,208 | 1,192 | 1,196 | -1.32% | 7,543,500 | 2兆5839億 | +0.84% | 22.41 | 1.44 |
| 01/06 | 1,226 | 1,228 | 1,204 | 1,212 | -1.3% | 9,058,500 | 2兆6185億 | +2.28% | 22.71 | 1.45 |
| 2013 |
| 12/30 | 1,230 | 1,232 | 1,218 | 1,228 | +0.16% | 4,445,500 | 2兆6531億 | +3.63% | 22.98 | 1.47 |
| 12/27 | 1,228 | 1,228 | 1,214 | 1,226 | +0.16% | 4,612,000 | 2兆6488億 | +3.63% | 22.94 | 1.47 |
| 12/26 | 1,220 | 1,228 | 1,216 | 1,224 | +1.16% | 4,880,000 | 2兆6444億 | +3.73% | 22.91 | 1.47 |
| 12/25 | 1,206 | 1,214 | 1,200 | 1,210 | +0.33% | 4,979,500 | 2兆6142億 | +2.72% | 22.64 | 1.45 |
| 12/24 | 1,222 | 1,228 | 1,200 | 1,206 | -0.82% | 7,709,500 | 2兆6056億 | +2.55% | 22.57 | 1.45 |
| 12/20 | 1,200 | 1,218 | 1,196 | 1,216 | +0.66% | 8,905,000 | 2兆6272億 | +3.4% | 22.76 | 1.46 |
| 12/19 | 1,200 | 1,214 | 1,194 | 1,208 | +1.51% | 12,810,000 | 2兆6099億 | +2.81% | 22.61 | 1.45 |
| 12/18 | 1,166 | 1,190 | 1,164 | 1,190 | +2.23% | 8,873,000 | 2兆5710億 | +1.45% | 22.27 | 1.43 |
| 12/17 | 1,166 | 1,176 | 1,162 | 1,164 | +0.52% | 4,677,000 | 2兆5148億 | -0.6% | 21.78 | 1.4 |
| 12/16 | 1,178 | 1,180 | 1,156 | 1,158 | -1.53% | 5,505,500 | 2兆5018億 | -1.19% | 21.67 | 1.39 |
| 12/13 | 1,164 | 1,184 | 1,162 | 1,176 | +1.38% | 20,087,500 | 2兆5407億 | +0.26% | 22.01 | 1.41 |
| 12/12 | 1,166 | 1,166 | 1,150 | 1,160 | -1.19% | 6,270,500 | 2兆5062億 | -0.85% | 21.71 | 1.39 |
| 12/11 | 1,172 | 1,186 | 1,168 | 1,174 | -0.68% | 5,196,500 | 2兆5364億 | +0.43% | 21.97 | 1.41 |
| 12/10 | 1,188 | 1,188 | 1,174 | 1,182 | -0.34% | 5,185,000 | 2兆5537億 | +1.29% | 22.12 | 1.42 |
| 12/09 | 1,178 | 1,186 | 1,168 | 1,186 | +3.13% | 8,061,500 | 2兆5623億 | +1.8% | 22.2 | 1.42 |
| 12/06 | 1,138 | 1,154 | 1,136 | 1,150 | +0.7% | 6,307,000 | 2兆4846億 | -1.03% | 21.52 | 1.38 |
| 12/05 | 1,156 | 1,162 | 1,138 | 1,142 | -1.21% | 7,523,000 | 2兆4673億 | -1.55% | 21.37 | 1.37 |
| 12/04 | 1,164 | 1,172 | 1,146 | 1,156 | -1.87% | 6,741,000 | 2兆4975億 | -0.26% | 21.63 | 1.39 |
| 12/03 | 1,182 | 1,184 | 1,174 | 1,178 | +0.34% | 6,143,000 | 2兆5451億 | +1.82% | 22.05 | 1.41 |
| 12/02 | 1,188 | 1,190 | 1,170 | 1,174 | -0.84% | 3,549,500 | 2兆5364億 | +1.73% | 21.97 | 1.41 |
| 11/29 | 1,174 | 1,186 | 1,168 | 1,184 | +0.34% | 6,489,000 | 2兆5580億 | +2.87% | 22.16 | 1.42 |
| 11/28 | 1,182 | 1,186 | 1,170 | 1,180 | +0.85% | 4,786,000 | 2兆5494億 | +2.7% | 22.08 | 1.42 |
| 11/27 | 1,170 | 1,174 | 1,166 | 1,170 | -0.68% | 4,460,500 | 2兆5278億 | +1.92% | 21.9 | 1.4 |
| 11/26 | 1,190 | 1,196 | 1,176 | 1,178 | -1.67% | 6,429,500 | 2兆5451億 | +2.52% | 22.05 | 1.41 |
| 11/25 | 1,194 | 1,198 | 1,180 | 1,198 | +1.53% | 6,875,000 | 2兆5883億 | +4.26% | 22.42 | 1.44 |
| 11/22 | 1,178 | 1,184 | 1,162 | 1,180 | +1.55% | 9,413,500 | 2兆5494億 | +2.79% | 22.08 | 1.42 |
| 11/21 | 1,168 | 1,174 | 1,150 | 1,162 | -0.17% | 10,000,000 | 2兆5105億 | +1.22% | 21.75 | 1.39 |
| 11/20 | 1,178 | 1,182 | 1,160 | 1,164 | -0.68% | 5,278,000 | 2兆5148億 | +1.31% | 21.78 | 1.4 |
| 11/19 | 1,180 | 1,180 | 1,166 | 1,172 | -1.51% | 6,070,500 | 2兆5321億 | +1.91% | 21.93 | 1.41 |
| 11/18 | 1,194 | 1,194 | 1,180 | 1,190 | +0.17% | 5,639,500 | 2兆5710億 | +3.48% | 22.27 | 1.43 |
| 11/15 | 1,182 | 1,194 | 1,174 | 1,188 | +2.06% | 10,447,000 | 2兆5667億 | +3.48% | 22.23 | 1.42 |
| 11/14 | 1,160 | 1,176 | 1,150 | 1,164 | +0.87% | 8,851,500 | 2兆5148億 | +1.57% | 21.78 | 1.4 |
| 11/13 | 1,156 | 1,164 | 1,146 | 1,154 | -2.53% | 10,170,000 | 2兆4932億 | +0.87% | 21.6 | 1.38 |
| 11/12 | 1,158 | 1,184 | 1,156 | 1,184 | +1.02% | 11,187,500 | 2兆5580億 | +3.68% | 22.16 | 1.42 |
| 11/11 | 1,132 | 1,176 | 1,128 | 1,172 | +4.83% | 14,654,500 | 2兆5321億 | +2.81% | 21.93 | 1.41 |
| 11/08 | 1,102 | 1,120 | 1,100 | 1,118 | -0.36% | 6,517,500 | 2兆4154億 | -1.84% | 20.92 | 1.34 |
| 11/07 | 1,136 | 1,136 | 1,114 | 1,122 | -1.41% | 5,880,000 | 2兆4241億 | -1.67% | 21 | 1.35 |
| 11/06 | 1,116 | 1,154 | 1,114 | 1,138 | +1.07% | 8,522,500 | 2兆4586億 | -0.52% | 21.3 | 1.36 |
| 11/05 | 1,120 | 1,136 | 1,114 | 1,126 | +2.36% | 10,450,500 | 2兆4327億 | -1.75% | 21.07 | 1.35 |
| 11/01 | 1,114 | 1,120 | 1,096 | 1,100 | -0.54% | 8,118,500 | 2兆3765億 | -4.35% | 20.59 | 1.32 |
| 10/31 | 1,120 | 1,124 | 1,106 | 1,106 | -1.25% | 5,632,000 | 2兆3895億 | -4.33% | 20.7 | 1.33 |
| 10/30 | 1,114 | 1,126 | 1,112 | 1,120 | +2.19% | 8,451,000 | 2兆4197億 | -3.53% | 20.96 | 1.34 |
| 10/29 | 1,106 | 1,110 | 1,094 | 1,096 | -0.72% | 6,850,500 | 2兆3679億 | -5.92% | 20.51 | 1.31 |
| 10/28 | 1,100 | 1,114 | 1,096 | 1,104 | +0.73% | 10,938,500 | 2兆3852億 | -5.64% | 20.66 | 1.32 |
| 10/25 | 1,120 | 1,124 | 1,094 | 1,096 | -4.53% | 15,915,500 | 2兆3679億 | -6.72% | 20.51 | 1.31 |
| 10/24 | 1,136 | 1,172 | 1,130 | 1,148 | -0.69% | 10,024,500 | 2兆4802億 | -2.71% | 21.48 | 1.38 |
| 10/23 | 1,192 | 1,192 | 1,156 | 1,156 | -2.2% | 5,984,500 | 2兆4975億 | -2.03% | 21.63 | 1.39 |
| 10/22 | 1,170 | 1,186 | 1,168 | 1,182 | +0.34% | 3,115,500 | 2兆5537億 | +0.08% | 22.12 | 1.42 |
| 10/21 | 1,180 | 1,186 | 1,168 | 1,178 | 0% | 3,997,500 | 2兆5451億 | -0.25% | 22.05 | 1.41 |
| 10/18 | 1,194 | 1,196 | 1,164 | 1,178 | -1.17% | 5,836,000 | 2兆5451億 | -0.25% | 22.05 | 1.41 |
| 10/17 | 1,188 | 1,196 | 1,184 | 1,192 | +1.19% | 5,388,000 | 2兆5753億 | +0.85% | 22.31 | 1.43 |
| 10/16 | 1,160 | 1,180 | 1,156 | 1,178 | +0.17% | 3,949,000 | 2兆5451億 | -0.42% | 22.05 | 1.41 |
| 10/15 | 1,178 | 1,180 | 1,166 | 1,176 | 0% | 4,804,500 | 2兆5407億 | -0.76% | 22.01 | 1.41 |
| 10/11 | 1,176 | 1,186 | 1,168 | 1,176 | +1.73% | 9,403,500 | 2兆5407億 | -1.01% | 22.01 | 1.41 |
| 10/10 | 1,140 | 1,158 | 1,126 | 1,156 | +1.76% | 6,798,000 | 2兆4975億 | -2.86% | 21.63 | 1.39 |
| 10/09 | 1,108 | 1,136 | 1,104 | 1,136 | +1.79% | 6,194,500 | 2兆4543億 | -4.78% | 21.26 | 1.36 |
| 10/08 | 1,100 | 1,122 | 1,100 | 1,116 | +1.09% | 5,619,500 | 2兆4111億 | -6.61% | 20.89 | 1.34 |
| 10/07 | 1,128 | 1,140 | 1,102 | 1,104 | -2.13% | 7,486,000 | 2兆3852億 | -7.85% | 20.66 | 1.32 |
| 10/04 | 1,126 | 1,140 | 1,126 | 1,128 | -1.05% | 8,349,500 | 2兆4370億 | -6.16% | 21.11 | 1.35 |
| 10/03 | 1,168 | 1,174 | 1,134 | 1,140 | -2.56% | 12,971,000 | 2兆4630億 | -5.32% | 21.33 | 1.37 |
| 10/02 | 1,200 | 1,208 | 1,162 | 1,170 | -2.17% | 9,901,500 | 2兆5278億 | -2.99% | 21.9 | 1.4 |
| 10/01 | 1,202 | 1,208 | 1,192 | 1,196 | -0.33% | 6,473,000 | 2兆5839億 | -0.91% | 22.38 | 1.43 |
| 09/30 | 1,200 | 1,214 | 1,190 | 1,200 | -2.44% | 5,774,500 | 2兆5926億 | -0.66% | 22.45 | 1.44 |
| 09/27 | 1,232 | 1,238 | 1,226 | 1,230 | -0.32% | 5,733,500 | 2兆6574億 | +1.82% | 23.02 | 1.47 |
| 09/26 | 1,230 | 1,236 | 1,206 | 1,234 | +0.49% | 8,676,000 | 2兆6660億 | +2.24% | 23.09 | 1.48 |
| 09/25 | 1,230 | 1,230 | 1,218 | 1,228 | +0.16% | 5,912,000 | 2兆6531億 | +1.82% | 22.98 | 1.47 |
| 09/24 | 1,224 | 1,240 | 1,222 | 1,226 | -0.16% | 4,279,000 | 2兆6488億 | +1.66% | 22.94 | 1.47 |
| 09/20 | 1,230 | 1,238 | 1,222 | 1,228 | 0% | 6,416,500 | 2兆6531億 | +1.74% | 22.98 | 1.47 |
