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 | 1,381 | 1,408 | 1,370 | 1,405 | +1.96% | 620,300 | 2927億5270万 | -0.64% | 9.93 | 0.93 |
| 03/28 | 1,375 | 1,385 | 1,355 | 1,378 | -0.36% | 442,500 | 2871億2685万 | -2.68% | 9.74 | 0.91 |
| 03/27 | 1,352 | 1,384 | 1,352 | 1,383 | +0.73% | 817,200 | 2881億6867万 | -2.4% | 9.77 | 0.91 |
| 03/26 | 1,362 | 1,374 | 1,354 | 1,373 | +0.96% | 654,300 | 2860億8502万 | -3.24% | 9.7 | 0.91 |
| 03/25 | 1,360 | 1,369 | 1,340 | 1,360 | -0.29% | 835,100 | 2833億7628万 | -4.29% | 9.61 | 0.9 |
| 03/24 | 1,363 | 1,401 | 1,359 | 1,364 | +0.29% | 815,600 | 2842億974万 | -4.15% | 9.64 | 0.9 |
| 03/20 | 1,388 | 1,399 | 1,360 | 1,360 | -2.02% | 486,300 | 2833億7628万 | -4.49% | 9.61 | 0.9 |
| 03/19 | 1,399 | 1,407 | 1,380 | 1,388 | 0% | 316,700 | 2892億1049万 | -2.66% | 9.81 | 0.92 |
| 03/18 | 1,392 | 1,400 | 1,385 | 1,388 | +0.8% | 278,300 | 2892億1049万 | -2.73% | 9.81 | 0.92 |
| 03/17 | 1,385 | 1,392 | 1,370 | 1,377 | -0.65% | 324,000 | 2869億1848万 | -3.57% | 9.73 | 0.91 |
| 03/14 | 1,404 | 1,408 | 1,386 | 1,386 | -3.28% | 800,000 | 2887億9376万 | -3.01% | 9.8 | 0.92 |
| 03/13 | 1,426 | 1,447 | 1,425 | 1,433 | +0.35% | 303,600 | 2985億8692万 | +0.35% | 10.13 | 0.95 |
| 03/12 | 1,435 | 1,441 | 1,423 | 1,428 | -2.19% | 668,800 | 2975億4509万 | +0.14% | 10.09 | 0.94 |
| 03/11 | 1,452 | 1,470 | 1,450 | 1,460 | +0.48% | 338,600 | 3042億1277万 | +2.46% | 10.32 | 0.97 |
| 03/10 | 1,457 | 1,463 | 1,444 | 1,453 | +0.14% | 437,600 | 3027億5421万 | +1.89% | 10.27 | 0.96 |
| 03/07 | 1,463 | 1,466 | 1,439 | 1,451 | -0.21% | 393,100 | 3023億3748万 | +1.68% | 10.26 | 0.96 |
| 03/06 | 1,440 | 1,459 | 1,432 | 1,454 | +0.35% | 423,500 | 3029億6258万 | +1.75% | 10.28 | 0.96 |
| 03/05 | 1,462 | 1,466 | 1,445 | 1,449 | +0.98% | 503,800 | 3019億2075万 | +1.26% | 10.24 | 0.96 |
| 03/04 | 1,402 | 1,444 | 1,399 | 1,435 | +1.77% | 617,200 | 2990億365万 | +0.14% | 10.14 | 0.95 |
| 03/03 | 1,408 | 1,415 | 1,390 | 1,410 | -0.7% | 644,500 | 2937億9452万 | -1.88% | 9.97 | 0.93 |
| 02/28 | 1,430 | 1,437 | 1,412 | 1,420 | -0.7% | 520,900 | 2958億7817万 | -1.66% | 10.04 | 0.94 |
| 02/27 | 1,439 | 1,443 | 1,421 | 1,430 | -0.9% | 649,300 | 2979億6182万 | -1.52% | 10.11 | 0.95 |
| 02/26 | 1,456 | 1,469 | 1,438 | 1,443 | -1.3% | 948,100 | 3006億7056万 | -1.23% | 10.2 | 0.95 |
| 02/25 | 1,474 | 1,479 | 1,456 | 1,462 | +0.62% | 603,300 | 3046億2950万 | -0.48% | 10.33 | 0.97 |
| 02/24 | 1,456 | 1,478 | 1,437 | 1,453 | -0.21% | 620,400 | 3027億5421万 | -1.56% | 10.27 | 0.96 |
| 02/21 | 1,432 | 1,459 | 1,426 | 1,456 | +3.12% | 839,800 | 3033億7931万 | -1.82% | 10.29 | 0.96 |
| 02/20 | 1,430 | 1,434 | 1,407 | 1,412 | -1.53% | 859,000 | 2942億1125万 | -5.23% | 9.98 | 0.93 |
| 02/19 | 1,421 | 1,439 | 1,412 | 1,434 | +0.99% | 803,700 | 2987億9528万 | -4.21% | 10.14 | 0.95 |
| 02/18 | 1,400 | 1,421 | 1,394 | 1,420 | +1.43% | 413,600 | 2958億7817万 | -5.52% | 10.04 | 0.94 |
| 02/17 | 1,389 | 1,404 | 1,375 | 1,400 | +0.79% | 386,700 | 2917億1087万 | -7.35% | 9.89 | 0.93 |
| 02/14 | 1,400 | 1,414 | 1,374 | 1,389 | -1.84% | 804,000 | 2894億1886万 | -8.62% | 9.82 | 0.92 |
| 02/13 | 1,433 | 1,442 | 1,411 | 1,415 | -0.91% | 601,200 | 2948億3635万 | -7.46% | 10 | 0.94 |
| 02/12 | 1,425 | 1,437 | 1,418 | 1,428 | +1.78% | 812,800 | 2975億4509万 | -7.09% | 10.09 | 0.94 |
| 02/10 | 1,420 | 1,426 | 1,401 | 1,403 | +0.94% | 683,400 | 2923億3597万 | -9.25% | 9.92 | 0.93 |
| 02/07 | 1,367 | 1,405 | 1,367 | 1,390 | +2.21% | 1,396,900 | 2896億2722万 | -10.73% | 9.82 | 0.92 |
| 02/06 | 1,357 | 1,370 | 1,348 | 1,360 | -2.65% | 1,886,400 | 2833億7628万 | -13.21% | 9.61 | 0.9 |
| 02/05 | 1,426 | 1,426 | 1,385 | 1,397 | -0.43% | 1,052,700 | 2910億8578万 | -11.53% | 9.87 | 0.92 |
| 02/04 | 1,446 | 1,455 | 1,403 | 1,403 | -4.95% | 900,800 | 2923億3597万 | -11.76% | 9.92 | 0.93 |
| 02/03 | 1,473 | 1,484 | 1,459 | 1,476 | -0.54% | 728,900 | 3075億4661万 | -7.75% | 10.43 | 0.98 |
| 01/31 | 1,505 | 1,516 | 1,474 | 1,484 | -0.6% | 733,100 | 3092億1353万 | -7.71% | 10.49 | 0.98 |
| 01/30 | 1,495 | 1,507 | 1,476 | 1,493 | -1.78% | 1,107,200 | 3110億8881万 | -7.55% | 10.55 | 0.99 |
| 01/29 | 1,477 | 1,521 | 1,477 | 1,520 | +2.01% | 925,700 | 3167億1466万 | -6.29% | 10.74 | 1.01 |
| 01/28 | 1,460 | 1,497 | 1,456 | 1,490 | -3.12% | 1,832,000 | 3104億6372万 | -8.36% | 10.53 | 0.99 |
| 01/27 | 1,550 | 1,562 | 1,536 | 1,538 | -2.53% | 910,900 | 3204億6523万 | -5.7% | 10.87 | 1.02 |
| 01/24 | 1,596 | 1,608 | 1,573 | 1,578 | -2.23% | 979,200 | 3287億9983万 | -3.37% | 11.15 | 1.04 |
| 01/23 | 1,670 | 1,670 | 1,612 | 1,614 | -2.83% | 1,296,600 | 3363億96万 | -1.28% | 11.41 | 1.07 |
| 01/22 | 1,653 | 1,663 | 1,647 | 1,661 | +1.03% | 673,500 | 3460億9412万 | +1.53% | 11.74 | 1.1 |
| 01/21 | 1,655 | 1,665 | 1,641 | 1,644 | 0% | 790,600 | 3425億5191万 | +0.55% | 11.62 | 1.09 |
| 01/20 | 1,633 | 1,655 | 1,620 | 1,644 | +1.23% | 941,100 | 3425億5191万 | +0.67% | 11.62 | 1.09 |
| 01/17 | 1,631 | 1,645 | 1,618 | 1,624 | -0.06% | 611,000 | 3383億8461万 | -0.43% | 11.48 | 1.07 |
| 01/16 | 1,615 | 1,641 | 1,613 | 1,625 | +1.69% | 624,700 | 3385億9298万 | -0.25% | 11.49 | 1.07 |
| 01/15 | 1,589 | 1,600 | 1,583 | 1,598 | +0.88% | 678,400 | 3329億6713万 | -1.78% | 11.29 | 1.06 |
| 01/14 | 1,585 | 1,595 | 1,566 | 1,584 | -1.74% | 605,700 | 3300億5002万 | -2.58% | 11.2 | 1.05 |
| 01/10 | 1,610 | 1,619 | 1,592 | 1,612 | -0.62% | 792,700 | 3358億8423万 | -0.8% | 11.39 | 1.07 |
| 01/09 | 1,623 | 1,630 | 1,612 | 1,622 | 0% | 689,700 | 3379億6788万 | -0.06% | 11.46 | 1.07 |
| 01/08 | 1,647 | 1,647 | 1,618 | 1,622 | +0.12% | 789,900 | 3379億6788万 | +0.06% | 11.46 | 1.07 |
| 01/07 | 1,635 | 1,635 | 1,614 | 1,620 | -1.64% | 932,800 | 3375億5115万 | +0.12% | 11.45 | 1.07 |
| 01/06 | 1,670 | 1,684 | 1,639 | 1,647 | -1.79% | 985,800 | 3431億7701万 | +1.92% | 11.64 | 1.09 |
| 2013 |
| 12/30 | 1,709 | 1,712 | 1,657 | 1,677 | +1.88% | 1,253,200 | 3494億2795万 | +3.97% | 11.85 | 1.11 |
| 12/27 | 1,665 | 1,665 | 1,631 | 1,646 | -0.6% | 1,278,100 | 3429億6864万 | +2.3% | 11.63 | 1.09 |
| 12/26 | 1,655 | 1,670 | 1,636 | 1,656 | -0.3% | 1,781,000 | 3450億5229万 | +3.18% | 11.7 | 1.1 |
| 12/25 | 1,666 | 1,673 | 1,644 | 1,661 | -0.72% | 556,900 | 3460億9412万 | +3.75% | 11.74 | 1.1 |
| 12/24 | 1,671 | 1,686 | 1,666 | 1,673 | +0.36% | 545,400 | 3485億9449万 | +4.82% | 11.82 | 1.11 |
| 12/20 | 1,655 | 1,669 | 1,652 | 1,667 | -0.24% | 435,300 | 3473億4430万 | +4.78% | 11.78 | 1.1 |
| 12/19 | 1,660 | 1,679 | 1,660 | 1,671 | +1.27% | 857,300 | 3481億7776万 | +5.29% | 11.81 | 1.11 |
| 12/18 | 1,628 | 1,660 | 1,625 | 1,650 | +1.6% | 932,600 | 3438億210万 | +4.3% | 11.66 | 1.09 |
| 12/17 | 1,624 | 1,627 | 1,604 | 1,624 | +1.12% | 680,800 | 3383億8461万 | +3.05% | 11.48 | 1.07 |
| 12/16 | 1,610 | 1,623 | 1,588 | 1,606 | +0.25% | 598,700 | 3346億3405万 | +2.23% | 11.35 | 1.06 |
| 12/13 | 1,617 | 1,620 | 1,595 | 1,602 | -1.29% | 731,100 | 3338億59万 | +2.23% | 11.32 | 1.06 |
| 12/12 | 1,630 | 1,630 | 1,610 | 1,623 | -0.73% | 582,600 | 3381億7625万 | +3.84% | 11.47 | 1.07 |
| 12/11 | 1,620 | 1,638 | 1,608 | 1,635 | +0.31% | 575,800 | 3406億7663万 | +5.01% | 11.56 | 1.08 |
| 12/10 | 1,614 | 1,643 | 1,608 | 1,630 | +1.18% | 878,300 | 3396億3480万 | +5.03% | 11.52 | 1.08 |
| 12/09 | 1,612 | 1,614 | 1,599 | 1,611 | +1.26% | 583,400 | 3356億7587万 | +4.27% | 11.39 | 1.07 |
| 12/06 | 1,580 | 1,595 | 1,568 | 1,591 | +0.57% | 654,400 | 3315億857万 | +3.31% | 11.24 | 1.05 |
| 12/05 | 1,571 | 1,597 | 1,560 | 1,582 | +1.67% | 1,503,900 | 3296億3329万 | +2.93% | 11.18 | 1.05 |
| 12/04 | 1,563 | 1,572 | 1,548 | 1,556 | -1.58% | 540,700 | 3242億1580万 | +1.5% | 11 | 1.03 |
| 12/03 | 1,573 | 1,587 | 1,564 | 1,581 | +1.09% | 581,100 | 3294億2492万 | +3.4% | 11.17 | 1.05 |
| 12/02 | 1,571 | 1,575 | 1,558 | 1,564 | +0.26% | 365,500 | 3258億8272万 | +2.49% | 11.05 | 1.03 |
| 11/29 | 1,557 | 1,569 | 1,542 | 1,560 | -0.38% | 515,000 | 3250億4926万 | +2.36% | 11.03 | 1.03 |
| 11/28 | 1,570 | 1,573 | 1,555 | 1,566 | +0.58% | 309,800 | 3262億9945万 | +2.89% | 11.07 | 1.04 |
| 11/27 | 1,554 | 1,568 | 1,551 | 1,557 | -0.38% | 372,300 | 3244億2416万 | +2.5% | 11 | 1.03 |
| 11/26 | 1,571 | 1,579 | 1,559 | 1,563 | -0.7% | 498,000 | 3256億7435万 | +3.17% | 11.05 | 1.03 |
| 11/25 | 1,580 | 1,584 | 1,563 | 1,574 | +0.45% | 422,000 | 3279億6637万 | +4.1% | 11.12 | 1.04 |
| 11/22 | 1,566 | 1,578 | 1,561 | 1,567 | +0.84% | 663,900 | 3265億781万 | +3.91% | 11.08 | 1.04 |
| 11/21 | 1,555 | 1,561 | 1,542 | 1,554 | +0.45% | 410,700 | 3237億9907万 | +3.26% | 10.98 | 1.03 |
| 11/20 | 1,548 | 1,563 | 1,542 | 1,547 | +0.32% | 306,800 | 3223億4052万 | +2.93% | 10.93 | 1.02 |
| 11/19 | 1,560 | 1,560 | 1,540 | 1,542 | -0.84% | 508,500 | 3212億9869万 | +2.8% | 10.9 | 1.02 |
| 11/18 | 1,562 | 1,563 | 1,549 | 1,555 | +0.06% | 417,500 | 3240億743万 | +3.74% | 10.99 | 1.03 |
| 11/15 | 1,559 | 1,566 | 1,542 | 1,554 | +0.65% | 1,152,800 | 3237億9907万 | +3.81% | 10.98 | 1.03 |
| 11/14 | 1,530 | 1,557 | 1,519 | 1,544 | +2.46% | 1,299,800 | 3217億1542万 | +3.28% | 10.91 | 1.02 |
| 11/13 | 1,503 | 1,515 | 1,497 | 1,507 | -0.46% | 662,100 | 3140億592万 | +1.07% | 10.65 | 1 |
| 11/12 | 1,505 | 1,518 | 1,499 | 1,514 | +0.6% | 434,500 | 3154億6447万 | +1.68% | 10.7 | 1 |
| 11/11 | 1,502 | 1,507 | 1,488 | 1,505 | +1.28% | 679,500 | 3135億8919万 | +1.07% | 10.64 | 1 |
| 11/08 | 1,467 | 1,488 | 1,462 | 1,486 | -0.13% | 501,100 | 3096億3026万 | -0.2% | 10.5 | 0.98 |
| 11/07 | 1,487 | 1,498 | 1,478 | 1,488 | -0.33% | 448,400 | 3100億4699万 | -0.13% | 10.52 | 0.98 |
| 11/06 | 1,465 | 1,500 | 1,459 | 1,493 | +1.56% | 848,400 | 3110億8881万 | 0% | 10.55 | 0.99 |
| 11/05 | 1,512 | 1,516 | 1,465 | 1,470 | -1.41% | 1,005,000 | 3062億9642万 | -1.74% | 10.39 | 0.97 |
| 11/01 | 1,485 | 1,493 | 1,474 | 1,491 | -0.8% | 1,125,500 | 3106億7208万 | -0.93% | 10.54 | 0.99 |
| 10/31 | 1,478 | 1,518 | 1,478 | 1,503 | +1.76% | 1,171,800 | 3131億7246万 | -0.53% | 10.62 | 0.99 |
| 10/30 | 1,471 | 1,491 | 1,471 | 1,477 | +0.68% | 985,900 | 3077億5497万 | -2.64% | 10.44 | 0.98 |
