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 | 1,065 | 1,082 | 1,055 | 1,073 | +1.71% | 2,946,000 | 5713億8031万 | -4.71% | 13.26 | 1.2 |
| 03/28 | 1,040 | 1,056 | 1,014 | 1,055 | +0.67% | 2,420,000 | 5617億9518万 | -6.64% | 13.04 | 1.18 |
| 03/27 | 1,039 | 1,052 | 1,029 | 1,048 | 0% | 4,803,000 | 5580億6763万 | -7.5% | 12.95 | 1.17 |
| 03/26 | 1,048 | 1,049 | 1,024 | 1,048 | +0.1% | 4,444,000 | 5580億6763万 | -7.83% | 12.95 | 1.17 |
| 03/25 | 1,038 | 1,051 | 1,001 | 1,047 | +0.77% | 5,085,000 | 5575億3512万 | -8.32% | 12.94 | 1.17 |
| 03/24 | 1,069 | 1,080 | 1,037 | 1,039 | -3.26% | 4,147,000 | 5532億7506万 | -9.34% | 12.84 | 1.16 |
| 03/20 | 1,089 | 1,099 | 1,071 | 1,074 | -1.92% | 2,614,000 | 5719億1282万 | -6.69% | 13.28 | 1.2 |
| 03/19 | 1,109 | 1,113 | 1,086 | 1,095 | -1.08% | 1,283,000 | 5830億9547万 | -5.11% | 13.54 | 1.22 |
| 03/18 | 1,113 | 1,119 | 1,102 | 1,107 | +1.28% | 1,635,000 | 5894億8556万 | -4.4% | 13.68 | 1.23 |
| 03/17 | 1,112 | 1,126 | 1,086 | 1,093 | -2.32% | 1,382,000 | 5820億3046万 | -5.69% | 13.51 | 1.22 |
| 03/14 | 1,145 | 1,152 | 1,118 | 1,119 | -5.81% | 2,398,000 | 5958億7565万 | -3.62% | 13.83 | 1.25 |
| 03/13 | 1,168 | 1,195 | 1,168 | 1,188 | +1.19% | 1,261,000 | 6326億1865万 | +2.15% | 14.69 | 1.32 |
| 03/12 | 1,186 | 1,196 | 1,173 | 1,174 | -3.22% | 1,218,000 | 6251億6355万 | +1.21% | 14.51 | 1.31 |
| 03/11 | 1,195 | 1,215 | 1,195 | 1,213 | +2.8% | 1,646,000 | 6459億3133万 | +4.93% | 14.99 | 1.35 |
| 03/10 | 1,192 | 1,199 | 1,174 | 1,180 | -1.75% | 1,483,000 | 6283億5859万 | +2.25% | 14.59 | 1.32 |
| 03/07 | 1,190 | 1,202 | 1,185 | 1,201 | +2.65% | 2,746,000 | 6395億4124万 | +3.98% | 14.85 | 1.34 |
| 03/06 | 1,149 | 1,170 | 1,147 | 1,170 | +2.45% | 1,624,000 | 6230億3352万 | +1.47% | 14.46 | 1.3 |
| 03/05 | 1,134 | 1,150 | 1,134 | 1,142 | +2.42% | 1,824,000 | 6081億2331万 | -1.13% | 14.12 | 1.27 |
| 03/04 | 1,112 | 1,131 | 1,111 | 1,115 | -1.68% | 2,472,000 | 5937億4562万 | -3.55% | 13.78 | 1.24 |
| 03/03 | 1,142 | 1,169 | 1,123 | 1,134 | -2.16% | 1,538,000 | 6038億6326万 | -2.07% | 14.02 | 1.26 |
| 02/28 | 1,162 | 1,171 | 1,144 | 1,159 | -0.86% | 2,029,000 | 6171億7594万 | -0.26% | 14.33 | 1.29 |
| 02/27 | 1,181 | 1,195 | 1,167 | 1,169 | -1.02% | 1,675,000 | 6225億101万 | +0.34% | 14.45 | 1.3 |
| 02/26 | 1,168 | 1,184 | 1,166 | 1,181 | +0.6% | 1,636,000 | 6288億9110万 | +1.03% | 14.6 | 1.32 |
| 02/25 | 1,168 | 1,176 | 1,161 | 1,174 | +1.12% | 1,316,000 | 6251億6355万 | +0.17% | 14.51 | 1.31 |
| 02/24 | 1,157 | 1,181 | 1,144 | 1,161 | +0.69% | 1,774,000 | 6182億4095万 | -1.19% | 14.35 | 1.29 |
| 02/21 | 1,148 | 1,159 | 1,136 | 1,153 | +1.77% | 1,291,000 | 6139億8089万 | -2.29% | 14.25 | 1.29 |
| 02/20 | 1,167 | 1,168 | 1,127 | 1,133 | -2.75% | 1,477,000 | 6033億3075万 | -4.31% | 14.01 | 1.26 |
| 02/19 | 1,170 | 1,170 | 1,151 | 1,165 | -0.43% | 935,000 | 6203億7098万 | -2.1% | 14.4 | 1.3 |
| 02/18 | 1,154 | 1,172 | 1,141 | 1,170 | +1.74% | 2,017,000 | 6230億3352万 | -2.01% | 14.46 | 1.3 |
| 02/17 | 1,143 | 1,150 | 1,120 | 1,150 | +0.35% | 1,157,000 | 6123億8337万 | -4.09% | 14.22 | 1.28 |
| 02/14 | 1,161 | 1,167 | 1,123 | 1,146 | -2.05% | 1,639,000 | 6102億5334万 | -4.9% | 14.17 | 1.28 |
| 02/13 | 1,189 | 1,196 | 1,161 | 1,170 | -0.59% | 2,147,000 | 6230億3352万 | -3.39% | 14.46 | 1.3 |
| 02/12 | 1,152 | 1,181 | 1,149 | 1,177 | +4.34% | 3,348,000 | 6267億6107万 | -3.05% | 14.55 | 1.31 |
| 02/10 | 1,145 | 1,159 | 1,120 | 1,128 | -1.14% | 2,642,000 | 6006億6821万 | -7.47% | 13.94 | 1.26 |
| 02/07 | 1,173 | 1,174 | 1,130 | 1,141 | -2.73% | 3,008,000 | 6075億9081万 | -6.86% | 14.1 | 1.27 |
| 02/06 | 1,157 | 1,183 | 1,132 | 1,173 | +4.08% | 4,517,000 | 6246億3104万 | -4.63% | 14.5 | 1.31 |
| 02/05 | 1,150 | 1,150 | 1,113 | 1,127 | +5.23% | 4,726,000 | 6001億3571万 | -8.67% | 13.93 | 1.26 |
| 02/04 | 1,104 | 1,113 | 1,071 | 1,071 | -7.59% | 3,006,000 | 5703億1530万 | -13.49% | 13.24 | 1.19 |
| 02/03 | 1,198 | 1,203 | 1,155 | 1,159 | -3.26% | 2,433,000 | 6171億7594万 | -6.83% | 14.33 | 1.29 |
| 01/31 | 1,192 | 1,210 | 1,181 | 1,198 | +2.48% | 3,263,000 | 6379億4372万 | -4.01% | 14.81 | 1.34 |
| 01/30 | 1,190 | 1,193 | 1,160 | 1,169 | -2.75% | 1,629,000 | 6225億101万 | -6.48% | 14.45 | 1.3 |
| 01/29 | 1,193 | 1,205 | 1,187 | 1,202 | +2.74% | 1,385,000 | 6400億7375万 | -4.07% | 14.86 | 1.34 |
| 01/28 | 1,170 | 1,186 | 1,168 | 1,170 | -0.51% | 1,811,000 | 6230億3352万 | -6.7% | 14.46 | 1.3 |
| 01/27 | 1,174 | 1,194 | 1,173 | 1,176 | -3.84% | 1,857,000 | 6262億2856万 | -6.37% | 14.54 | 1.31 |
| 01/24 | 1,210 | 1,233 | 1,206 | 1,223 | -0.89% | 1,346,000 | 6512億5640万 | -2.78% | 15.12 | 1.36 |
| 01/23 | 1,263 | 1,276 | 1,232 | 1,234 | -2.45% | 1,705,000 | 6571億1398万 | -1.99% | 15.25 | 1.38 |
| 01/22 | 1,259 | 1,268 | 1,253 | 1,265 | +0.88% | 1,474,000 | 6736億2171万 | +0.32% | 15.64 | 1.41 |
| 01/21 | 1,260 | 1,264 | 1,251 | 1,254 | +0.08% | 1,311,000 | 6677億6413万 | -0.48% | 15.5 | 1.4 |
| 01/20 | 1,285 | 1,285 | 1,252 | 1,253 | -2.19% | 1,369,000 | 6672億3162万 | -0.56% | 15.49 | 1.4 |
| 01/17 | 1,266 | 1,284 | 1,266 | 1,281 | +1.1% | 1,202,000 | 6821億4183万 | +1.67% | 15.84 | 1.43 |
| 01/16 | 1,298 | 1,300 | 1,264 | 1,267 | -1.63% | 2,146,000 | 6746億8673万 | +0.64% | 15.66 | 1.41 |
| 01/15 | 1,276 | 1,290 | 1,268 | 1,288 | +2.79% | 1,584,000 | 6858億6938万 | +2.22% | 15.92 | 1.44 |
| 01/14 | 1,256 | 1,271 | 1,246 | 1,253 | -3.02% | 1,420,000 | 6672億3162万 | -0.56% | 15.49 | 1.4 |
| 01/10 | 1,303 | 1,303 | 1,276 | 1,292 | -0.84% | 1,722,000 | 6879億9941万 | +2.7% | 15.97 | 1.44 |
| 01/09 | 1,297 | 1,304 | 1,284 | 1,303 | +0.77% | 1,276,000 | 6938億5699万 | +3.82% | 16.11 | 1.45 |
| 01/08 | 1,282 | 1,294 | 1,273 | 1,293 | +2.38% | 1,371,000 | 6885億3191万 | +3.36% | 15.98 | 1.44 |
| 01/07 | 1,274 | 1,278 | 1,260 | 1,263 | -1.33% | 1,706,000 | 6725億5670万 | +1.28% | 15.61 | 1.41 |
| 01/06 | 1,292 | 1,295 | 1,272 | 1,280 | -0.78% | 1,512,000 | 6816億932万 | +2.89% | 15.82 | 1.43 |
| 2013 |
| 12/30 | 1,280 | 1,291 | 1,272 | 1,290 | +1.34% | 1,770,000 | 6869億3439万 | +3.95% | 15.94 | 1.44 |
| 12/27 | 1,265 | 1,273 | 1,244 | 1,273 | +0.79% | 1,384,000 | 6778億8177万 | +2.91% | 15.73 | 1.42 |
| 12/26 | 1,230 | 1,265 | 1,229 | 1,263 | +3.36% | 1,468,000 | 6725億5670万 | +2.35% | 15.6 | 1.41 |
| 12/25 | 1,215 | 1,226 | 1,213 | 1,222 | -0.57% | 1,781,000 | 6507億2390万 | -0.65% | 15.1 | 1.36 |
| 12/24 | 1,249 | 1,250 | 1,224 | 1,229 | -1.6% | 1,732,000 | 6544億5145万 | +0.08% | 15.18 | 1.37 |
| 12/20 | 1,240 | 1,254 | 1,237 | 1,249 | +0.08% | 1,818,000 | 6651億159万 | +1.79% | 15.43 | 1.39 |
| 12/19 | 1,254 | 1,267 | 1,244 | 1,248 | 0% | 1,963,000 | 6645億6909万 | +1.88% | 15.42 | 1.39 |
| 12/18 | 1,226 | 1,248 | 1,225 | 1,248 | +1.88% | 2,254,000 | 6645億6909万 | +2.21% | 15.42 | 1.39 |
| 12/17 | 1,210 | 1,225 | 1,202 | 1,225 | +0.74% | 2,061,000 | 6523億2142万 | +0.66% | 15.13 | 1.36 |
| 12/16 | 1,227 | 1,235 | 1,214 | 1,216 | -1.7% | 1,577,000 | 6475億2885万 | +0.33% | 15.02 | 1.35 |
| 12/13 | 1,234 | 1,246 | 1,213 | 1,237 | -0.56% | 4,198,000 | 6587億1151万 | +2.57% | 15.28 | 1.38 |
| 12/12 | 1,250 | 1,260 | 1,236 | 1,244 | -3.04% | 3,128,000 | 6624億3906万 | +3.75% | 15.37 | 1.39 |
| 12/11 | 1,242 | 1,287 | 1,241 | 1,283 | +3.47% | 4,017,000 | 6832億684万 | +7.54% | 15.85 | 1.43 |
| 12/10 | 1,268 | 1,269 | 1,237 | 1,240 | -2.44% | 4,715,000 | 6603億903万 | +4.55% | 15.32 | 1.38 |
| 12/09 | 1,268 | 1,276 | 1,254 | 1,271 | +1.6% | 2,856,000 | 6768億1675万 | +7.62% | 15.7 | 1.42 |
| 12/06 | 1,256 | 1,262 | 1,245 | 1,251 | -0.4% | 2,904,000 | 6661億6661万 | +6.38% | 15.46 | 1.39 |
| 12/05 | 1,274 | 1,297 | 1,251 | 1,256 | -1.72% | 4,176,000 | 6688億2914万 | +7.26% | 15.52 | 1.4 |
| 12/04 | 1,281 | 1,314 | 1,275 | 1,278 | -1.54% | 6,948,000 | 6805億4431万 | +9.61% | 15.79 | 1.42 |
| 12/03 | 1,448 | 1,448 | 1,278 | 1,298 | +7.45% | 25,516,000 | 6911億9445万 | +12.09% | 16.04 | 1.45 |
| 12/02 | 1,200 | 1,215 | 1,196 | 1,208 | +0.67% | 1,728,000 | 6432億6880万 | +5.13% | 14.92 | 1.35 |
| 11/29 | 1,199 | 1,204 | 1,187 | 1,200 | -0.33% | 1,948,000 | 6390億874万 | +5.08% | 14.83 | 1.34 |
| 11/28 | 1,195 | 1,205 | 1,194 | 1,204 | +0.84% | 1,798,000 | 6411億3877万 | +5.99% | 14.88 | 1.34 |
| 11/27 | 1,194 | 1,201 | 1,187 | 1,194 | -0.17% | 1,167,000 | 6358億1369万 | +5.66% | 14.75 | 1.33 |
| 11/26 | 1,200 | 1,205 | 1,196 | 1,196 | -0.58% | 1,752,000 | 6368億7871万 | +6.41% | 14.78 | 1.33 |
| 11/25 | 1,197 | 1,203 | 1,190 | 1,203 | +0.92% | 1,492,000 | 6406億626万 | +7.51% | 14.86 | 1.34 |
| 11/22 | 1,196 | 1,204 | 1,185 | 1,192 | +0.42% | 2,280,000 | 6347億4868万 | +7.19% | 14.73 | 1.33 |
| 11/21 | 1,173 | 1,192 | 1,172 | 1,187 | +1.19% | 1,938,000 | 6320億8614万 | +7.32% | 14.67 | 1.32 |
| 11/20 | 1,172 | 1,180 | 1,166 | 1,173 | -0.17% | 2,079,000 | 6246億3104万 | +6.73% | 14.49 | 1.31 |
| 11/19 | 1,184 | 1,184 | 1,167 | 1,175 | -2% | 2,657,000 | 6256億9605万 | +7.6% | 14.52 | 1.31 |
| 11/18 | 1,202 | 1,203 | 1,192 | 1,199 | -0.42% | 3,165,000 | 6384億7623万 | +10.61% | 14.81 | 1.34 |
| 11/15 | 1,180 | 1,205 | 1,172 | 1,204 | +4.51% | 4,630,000 | 6411億3877万 | +12% | 14.88 | 1.34 |
| 11/14 | 1,150 | 1,158 | 1,140 | 1,152 | +2.04% | 2,907,000 | 6134億4839万 | +8.27% | 14.23 | 1.28 |
| 11/13 | 1,100 | 1,131 | 1,095 | 1,129 | +2.64% | 3,170,000 | 6012億72万 | +7.01% | 13.95 | 1.26 |
| 11/12 | 1,087 | 1,106 | 1,082 | 1,100 | +1.2% | 1,475,000 | 5857億5801万 | +5.06% | 13.59 | 1.23 |
| 11/11 | 1,080 | 1,094 | 1,076 | 1,087 | +2.55% | 2,692,000 | 5788億3541万 | +4.42% | 13.43 | 1.21 |
| 11/08 | 1,070 | 1,073 | 1,056 | 1,060 | -1.94% | 2,875,000 | 5644億5772万 | +2.32% | 13.1 | 1.18 |
| 11/07 | 1,098 | 1,098 | 1,078 | 1,081 | -1.73% | 2,882,000 | 5756億4037万 | +4.65% | 13.36 | 1.2 |
| 11/06 | 1,096 | 1,112 | 1,090 | 1,100 | -1.96% | 3,157,000 | 5857億5801万 | +6.8% | 13.59 | 1.23 |
| 11/05 | 1,149 | 1,150 | 1,110 | 1,122 | -2.43% | 4,418,000 | 5974億7317万 | +9.36% | 13.86 | 1.25 |
| 11/01 | 1,140 | 1,159 | 1,135 | 1,150 | +1.14% | 3,620,000 | 6123億8337万 | +12.52% | 14.21 | 1.28 |
| 10/31 | 1,135 | 1,146 | 1,126 | 1,137 | +2.52% | 3,341,000 | 6054億6078万 | +11.91% | 14.05 | 1.27 |
| 10/30 | 1,081 | 1,142 | 1,062 | 1,109 | +2.88% | 5,285,000 | 5905億5057万 | +9.69% | 13.7 | 1.24 |
