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 | 805 | 815 | 793 | 812 | +1.12% | 1,468,000 | 3516億7138万 | +6.42% | 17.41 | 1.3 |
| 03/28 | 795 | 805 | 784 | 803 | +1.26% | 1,339,000 | 3477億7354万 | +5.38% | 17.21 | 1.28 |
| 03/27 | 783 | 794 | 769 | 793 | +0.89% | 1,552,000 | 3434億4261万 | +4.2% | 17 | 1.27 |
| 03/26 | 775 | 789 | 773 | 786 | +1.16% | 1,553,000 | 3404億1096万 | +3.42% | 16.85 | 1.26 |
| 03/25 | 772 | 797 | 765 | 777 | +0.91% | 2,244,000 | 3365億1313万 | +2.24% | 16.66 | 1.24 |
| 03/24 | 744 | 781 | 744 | 770 | +3.91% | 1,322,000 | 3334億8148万 | +1.32% | 16.51 | 1.23 |
| 03/20 | 742 | 754 | 736 | 741 | +0.14% | 1,298,000 | 3209億2179万 | -2.5% | 15.88 | 1.18 |
| 03/19 | 737 | 751 | 730 | 740 | +1.09% | 962,000 | 3204億8869万 | -2.76% | 15.86 | 1.18 |
| 03/18 | 732 | 737 | 726 | 732 | +1.81% | 498,000 | 3170億2395万 | -3.94% | 15.69 | 1.17 |
| 03/17 | 707 | 720 | 707 | 719 | +0.84% | 639,000 | 3113億9374万 | -5.64% | 15.41 | 1.15 |
| 03/14 | 727 | 729 | 709 | 713 | -4.68% | 1,147,000 | 3087億9519万 | -6.55% | 15.28 | 1.14 |
| 03/13 | 754 | 755 | 744 | 748 | -0.93% | 394,000 | 3239億5344万 | -1.84% | 16.03 | 1.19 |
| 03/12 | 765 | 765 | 750 | 755 | -2.33% | 915,000 | 3269億8509万 | -0.53% | 16.18 | 1.21 |
| 03/11 | 770 | 778 | 765 | 773 | +0.78% | 533,000 | 3347億8076万 | +2.25% | 16.57 | 1.23 |
| 03/10 | 770 | 770 | 759 | 767 | -0.65% | 434,000 | 3321億8220万 | +1.86% | 16.44 | 1.23 |
| 03/07 | 772 | 776 | 763 | 772 | +0.78% | 627,000 | 3343億4767万 | +2.8% | 16.55 | 1.23 |
| 03/06 | 753 | 770 | 752 | 766 | +1.73% | 680,000 | 3317億4911万 | +2.27% | 16.42 | 1.22 |
| 03/05 | 758 | 766 | 750 | 753 | 0% | 662,000 | 3261億1890万 | +0.53% | 16.14 | 1.2 |
| 03/04 | 737 | 757 | 737 | 753 | +1.21% | 521,000 | 3261億1890万 | +0.67% | 16.14 | 1.2 |
| 03/03 | 750 | 757 | 738 | 744 | -2.36% | 806,000 | 3222億2107万 | -0.4% | 15.95 | 1.19 |
| 02/28 | 762 | 770 | 754 | 762 | 0% | 663,000 | 3300億1674万 | +1.87% | 16.33 | 1.22 |
| 02/27 | 768 | 774 | 757 | 762 | -0.39% | 833,000 | 3300億1674万 | +1.74% | 16.33 | 1.22 |
| 02/26 | 773 | 775 | 760 | 765 | -1.54% | 1,029,000 | 3313億1602万 | +2% | 16.4 | 1.22 |
| 02/25 | 786 | 788 | 769 | 777 | -1.15% | 1,292,000 | 3365億1313万 | +3.6% | 16.66 | 1.24 |
| 02/24 | 790 | 792 | 772 | 786 | -0.63% | 947,000 | 3404億1096万 | +4.8% | 16.85 | 1.26 |
| 02/21 | 769 | 792 | 769 | 791 | +2.86% | 1,230,000 | 3425億7643万 | +5.61% | 16.96 | 1.26 |
| 02/20 | 780 | 784 | 766 | 769 | -2.04% | 633,000 | 3330億4839万 | +2.81% | 16.48 | 1.23 |
| 02/19 | 790 | 790 | 776 | 785 | -0.38% | 796,000 | 3399億7787万 | +5.09% | 16.83 | 1.25 |
| 02/18 | 775 | 790 | 766 | 788 | +2.07% | 1,168,000 | 3412億7715万 | +5.77% | 16.89 | 1.26 |
| 02/17 | 766 | 777 | 751 | 772 | +0.78% | 1,034,000 | 3343億4767万 | +3.9% | 16.55 | 1.23 |
| 02/14 | 764 | 772 | 742 | 766 | +0.79% | 2,483,000 | 3317億4911万 | +3.23% | 16.42 | 1.22 |
| 02/13 | 771 | 771 | 754 | 760 | -2.06% | 1,967,000 | 3291億5055万 | +2.56% | 16.29 | 1.21 |
| 02/12 | 754 | 782 | 752 | 776 | +5.01% | 2,970,000 | 3360億8004万 | +4.86% | 16.63 | 1.24 |
| 02/10 | 750 | 753 | 728 | 739 | -0.27% | 1,336,000 | 3200億5560万 | +0.14% | 15.84 | 1.18 |
| 02/07 | 710 | 743 | 705 | 741 | +10.27% | 1,691,000 | 3209億2179万 | +0.27% | 15.88 | 1.18 |
| 02/06 | 681 | 685 | 672 | 672 | -1.61% | 676,000 | 2910億3838万 | -9.07% | 14.4 | 1.07 |
| 02/05 | 676 | 684 | 664 | 683 | +1.94% | 842,000 | 2958億240万 | -7.83% | 14.64 | 1.09 |
| 02/04 | 683 | 691 | 670 | 670 | -6.03% | 1,276,000 | 2901億7220万 | -9.7% | 14.36 | 1.07 |
| 02/03 | 712 | 720 | 705 | 713 | -0.7% | 485,000 | 3087億9519万 | -4.04% | 15.28 | 1.14 |
| 01/31 | 730 | 730 | 709 | 718 | -0.97% | 847,000 | 3109億6065万 | -3.23% | 15.39 | 1.15 |
| 01/30 | 728 | 732 | 716 | 725 | -3.33% | 911,000 | 3139億9230万 | -2.03% | 15.54 | 1.16 |
| 01/29 | 737 | 751 | 732 | 750 | +2.88% | 537,000 | 3248億1962万 | +1.76% | 16.08 | 1.2 |
| 01/28 | 742 | 746 | 729 | 729 | -1.75% | 755,000 | 3157億2467万 | -0.68% | 15.63 | 1.16 |
| 01/27 | 746 | 752 | 741 | 742 | -3.64% | 865,000 | 3213億5488万 | +1.5% | 15.91 | 1.19 |
| 01/24 | 751 | 775 | 746 | 770 | +0.13% | 1,255,000 | 3334億8148万 | +5.91% | 16.51 | 1.23 |
| 01/23 | 781 | 781 | 768 | 769 | -1.79% | 627,000 | 3330億4839万 | +6.36% | 16.48 | 1.23 |
| 01/22 | 774 | 784 | 763 | 783 | +1.16% | 804,000 | 3391億1169万 | +8.9% | 16.78 | 1.25 |
| 01/21 | 783 | 783 | 771 | 774 | -1.02% | 954,000 | 3352億1385万 | +8.4% | 16.59 | 1.24 |
| 01/20 | 766 | 784 | 762 | 782 | +2.09% | 1,563,000 | 3386億7859万 | +10.14% | 16.76 | 1.25 |
| 01/17 | 755 | 768 | 751 | 766 | +1.32% | 1,672,000 | 3317億4911万 | +8.65% | 16.42 | 1.22 |
| 01/16 | 751 | 762 | 750 | 756 | +1.34% | 828,000 | 3274億1818万 | +7.85% | 16.21 | 1.21 |
| 01/15 | 746 | 746 | 731 | 746 | +3.18% | 1,045,000 | 3230億8725万 | +7.03% | 15.99 | 1.19 |
| 01/14 | 731 | 731 | 718 | 723 | -3.08% | 930,000 | 3131億2612万 | +4.18% | 15.5 | 1.15 |
| 01/10 | 738 | 747 | 732 | 746 | +0.27% | 740,000 | 3230億8725万 | +7.8% | 15.99 | 1.19 |
| 01/09 | 740 | 745 | 729 | 744 | -0.13% | 1,011,000 | 3222億2107万 | +7.98% | 15.95 | 1.19 |
| 01/08 | 740 | 747 | 735 | 745 | +1.92% | 963,000 | 3226億5416万 | +8.44% | 15.97 | 1.19 |
| 01/07 | 730 | 735 | 725 | 731 | -0.95% | 816,000 | 3165億9086万 | +6.87% | 15.67 | 1.17 |
| 01/06 | 746 | 748 | 734 | 738 | -1.34% | 785,000 | 3196億2251万 | +8.05% | 15.82 | 1.18 |
| 2013 |
| 12/30 | 749 | 750 | 738 | 748 | +0.67% | 873,000 | 3239億5344万 | +10% | 16.03 | 1.19 |
| 12/27 | 741 | 743 | 731 | 743 | +0.95% | 968,000 | 3217億8797万 | +9.59% | 15.93 | 1.19 |
| 12/26 | 714 | 744 | 706 | 736 | +4.99% | 1,783,000 | 3187億5632万 | +9.04% | 15.78 | 1.18 |
| 12/25 | 707 | 708 | 687 | 701 | -0.28% | 1,922,000 | 3035億9807万 | +4.32% | 15.03 | 1.12 |
| 12/24 | 686 | 707 | 686 | 703 | +3.53% | 2,250,000 | 3044億6426万 | +4.93% | 15.07 | 1.12 |
| 12/20 | 663 | 680 | 660 | 679 | +2.41% | 1,401,000 | 2940億7003万 | +1.65% | 14.56 | 1.08 |
| 12/19 | 666 | 668 | 657 | 663 | -0.15% | 671,000 | 2871億4055万 | -0.45% | 14.21 | 1.06 |
| 12/18 | 658 | 665 | 656 | 664 | +0.76% | 722,000 | 2875億7364万 | -0.15% | 14.23 | 1.06 |
| 12/17 | 654 | 659 | 651 | 659 | +0.92% | 402,000 | 2854億817万 | -0.75% | 14.13 | 1.05 |
| 12/16 | 659 | 662 | 643 | 653 | -0.76% | 713,000 | 2828億962万 | -1.51% | 14 | 1.04 |
| 12/13 | 658 | 663 | 650 | 658 | -0.3% | 1,189,000 | 2849億7508万 | -0.75% | 14.11 | 1.05 |
| 12/12 | 661 | 661 | 654 | 660 | -0.6% | 481,000 | 2858億4127万 | -0.3% | 14.15 | 1.05 |
| 12/11 | 666 | 666 | 657 | 664 | -0.9% | 541,000 | 2875億7364万 | +0.45% | 14.23 | 1.06 |
| 12/10 | 675 | 675 | 666 | 670 | -0.15% | 664,000 | 2901億7220万 | +1.67% | 14.36 | 1.07 |
| 12/09 | 670 | 677 | 666 | 671 | +0.9% | 758,000 | 2906億529万 | +1.98% | 14.38 | 1.07 |
| 12/06 | 655 | 668 | 654 | 665 | +0.91% | 638,000 | 2880億673万 | +1.06% | 14.26 | 1.06 |
| 12/05 | 655 | 665 | 655 | 659 | +0.46% | 850,000 | 2854億817万 | +0.15% | 14.13 | 1.05 |
| 12/04 | 661 | 666 | 652 | 656 | -2.24% | 1,057,000 | 2841億890万 | -0.46% | 14.06 | 1.05 |
| 12/03 | 678 | 678 | 663 | 671 | -0.45% | 1,084,000 | 2906億529万 | +1.82% | 14.38 | 1.07 |
| 12/02 | 675 | 679 | 664 | 674 | -0.74% | 1,037,000 | 2919億457万 | +2.28% | 14.45 | 1.08 |
| 11/29 | 676 | 684 | 672 | 679 | -0.73% | 725,000 | 2940億7003万 | +3.19% | 14.56 | 1.08 |
| 11/28 | 685 | 688 | 680 | 684 | +0.59% | 391,000 | 2962億3550万 | +4.11% | 14.66 | 1.09 |
| 11/27 | 681 | 688 | 679 | 680 | -1.16% | 750,000 | 2945億312万 | +3.82% | 14.58 | 1.09 |
| 11/26 | 682 | 689 | 675 | 688 | +1.03% | 1,025,000 | 2979億6787万 | +5.2% | 14.75 | 1.1 |
| 11/25 | 684 | 684 | 678 | 681 | +0.59% | 912,000 | 2949億3622万 | +4.45% | 14.6 | 1.09 |
| 11/22 | 680 | 682 | 667 | 677 | +0.15% | 1,033,000 | 2932億385万 | +4.15% | 14.51 | 1.08 |
| 11/21 | 665 | 677 | 665 | 676 | +2.27% | 1,085,000 | 2927億7075万 | +4.16% | 14.49 | 1.08 |
| 11/20 | 659 | 666 | 657 | 661 | +0.76% | 858,000 | 2862億7436万 | +2.16% | 14.17 | 1.06 |
| 11/19 | 646 | 661 | 643 | 656 | +2.5% | 1,210,000 | 2841億890万 | +1.55% | 14.06 | 1.05 |
| 11/18 | 646 | 649 | 637 | 640 | -0.47% | 932,000 | 2771億7941万 | -0.78% | 13.72 | 1.02 |
| 11/15 | 645 | 653 | 641 | 643 | +0.47% | 1,736,000 | 2784億7869万 | -0.31% | 13.78 | 1.03 |
| 11/14 | 640 | 647 | 637 | 640 | +0.79% | 980,000 | 2771億7941万 | -0.62% | 13.72 | 1.02 |
| 11/13 | 641 | 648 | 629 | 635 | -1.09% | 1,108,000 | 2750億1395万 | -1.24% | 13.61 | 1.01 |
| 11/12 | 643 | 643 | 638 | 642 | -0.16% | 822,000 | 2780億4560万 | 0% | 13.76 | 1.03 |
| 11/11 | 636 | 644 | 635 | 643 | +2.39% | 722,000 | 2784億7869万 | +0.16% | 13.78 | 1.03 |
| 11/08 | 627 | 634 | 623 | 628 | -1.41% | 1,370,000 | 2719億8230万 | -2.03% | 13.46 | 1 |
| 11/07 | 622 | 646 | 607 | 637 | +2.41% | 3,169,000 | 2758億8013万 | -0.78% | 13.65 | 1.02 |
| 11/06 | 614 | 629 | 607 | 622 | -4.45% | 2,336,000 | 2693億8374万 | -3.12% | 13.33 | 0.99 |
| 11/05 | 664 | 665 | 644 | 651 | -0.46% | 867,000 | 2819億4343万 | +1.09% | 13.96 | 1.04 |
| 11/01 | 670 | 670 | 649 | 654 | -2.53% | 927,000 | 2832億4271万 | +1.4% | 14.02 | 1.04 |
| 10/31 | 686 | 687 | 668 | 671 | -2.61% | 1,291,000 | 2906億529万 | +3.71% | 14.38 | 1.07 |
| 10/30 | 666 | 693 | 660 | 689 | +3.92% | 2,410,000 | 2984億96万 | +6.49% | 14.77 | 1.1 |
