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 | 3,100 | 3,100 | 3,043 | 3,087 | -1.18% | 1,570,000 | 1兆7220億 | +0.13% | 11.07 | 1.16 |
| 03/28 | 3,112 | 3,137 | 3,074 | 3,124 | +0.42% | 1,500,400 | 1兆7426億 | +1.26% | 11.21 | 1.18 |
| 03/27 | 3,044 | 3,118 | 3,015 | 3,111 | +1.83% | 1,813,600 | 1兆7354億 | +0.91% | 11.16 | 1.17 |
| 03/26 | 3,039 | 3,085 | 3,028 | 3,055 | +0.23% | 1,536,100 | 1兆7041億 | -0.91% | 10.96 | 1.15 |
| 03/25 | 3,034 | 3,062 | 3,005 | 3,048 | +1.16% | 1,353,900 | 1兆7002億 | -1.2% | 10.93 | 1.15 |
| 03/24 | 3,030 | 3,049 | 2,970 | 3,013 | +0.47% | 1,708,800 | 1兆6807億 | -2.24% | 10.81 | 1.13 |
| 03/20 | 3,043 | 3,043 | 2,978 | 2,999 | -0.83% | 1,208,300 | 1兆6729億 | -2.63% | 10.76 | 1.13 |
| 03/19 | 3,024 | 3,072 | 3,000 | 3,024 | -0.4% | 1,104,800 | 1兆6868億 | -1.91% | 10.85 | 1.14 |
| 03/18 | 3,038 | 3,067 | 2,995 | 3,036 | +2.39% | 1,182,300 | 1兆6935億 | -1.62% | 10.89 | 1.14 |
| 03/17 | 2,987 | 3,007 | 2,959 | 2,965 | +0.07% | 1,004,500 | 1兆6539億 | -3.98% | 10.64 | 1.12 |
| 03/14 | 3,030 | 3,030 | 2,954 | 2,963 | -3.8% | 1,984,300 | 1兆6528億 | -4.11% | 10.63 | 1.12 |
| 03/13 | 3,130 | 3,130 | 3,078 | 3,080 | -1% | 690,000 | 1兆7181億 | -0.29% | 11.05 | 1.16 |
| 03/12 | 3,151 | 3,161 | 3,096 | 3,111 | -1.86% | 1,001,600 | 1兆7354億 | +0.81% | 11.16 | 1.17 |
| 03/11 | 3,176 | 3,197 | 3,153 | 3,170 | +0.38% | 852,300 | 1兆7683億 | +2.86% | 11.37 | 1.19 |
| 03/10 | 3,138 | 3,179 | 3,138 | 3,158 | +0.73% | 1,133,000 | 1兆7616億 | +2.6% | 11.33 | 1.19 |
| 03/07 | 3,138 | 3,183 | 3,123 | 3,135 | +0.74% | 1,473,800 | 1兆7488億 | +1.85% | 11.25 | 1.18 |
| 03/06 | 3,131 | 3,148 | 3,101 | 3,112 | +0.45% | 1,091,400 | 1兆7359億 | +1.14% | 11.16 | 1.17 |
| 03/05 | 3,100 | 3,123 | 3,062 | 3,098 | +0.55% | 834,600 | 1兆7281億 | +0.62% | 11.11 | 1.17 |
| 03/04 | 3,034 | 3,094 | 3,020 | 3,081 | +1.62% | 1,038,200 | 1兆7186億 | +0.1% | 11.05 | 1.16 |
| 03/03 | 3,085 | 3,095 | 3,001 | 3,032 | -2.91% | 1,085,700 | 1兆6913億 | -1.49% | 10.88 | 1.14 |
| 02/28 | 3,125 | 3,155 | 3,081 | 3,123 | 0% | 1,335,400 | 1兆7421億 | +1.26% | 11.2 | 1.18 |
| 02/27 | 3,160 | 3,161 | 3,100 | 3,123 | -1.17% | 1,380,800 | 1兆7421億 | +1.13% | 11.2 | 1.18 |
| 02/26 | 3,146 | 3,186 | 3,127 | 3,160 | +0.48% | 882,000 | 1兆7627億 | +2.17% | 11.34 | 1.19 |
| 02/25 | 3,148 | 3,160 | 3,124 | 3,145 | +0.8% | 797,400 | 1兆7543億 | +1.58% | 11.28 | 1.18 |
| 02/24 | 3,138 | 3,166 | 3,085 | 3,120 | -0.45% | 894,100 | 1兆7404億 | +0.65% | 11.19 | 1.17 |
| 02/21 | 3,098 | 3,145 | 3,097 | 3,134 | +2.18% | 1,166,500 | 1兆7482億 | +0.97% | 11.24 | 1.18 |
| 02/20 | 3,105 | 3,126 | 3,048 | 3,067 | -2.08% | 903,500 | 1兆7108億 | -1.29% | 11 | 1.15 |
| 02/19 | 3,119 | 3,139 | 3,072 | 3,132 | +1.23% | 1,358,300 | 1兆7471億 | +0.68% | 11.24 | 1.18 |
| 02/18 | 2,995 | 3,100 | 2,986 | 3,094 | +4% | 1,410,900 | 1兆7259億 | -0.51% | 11.1 | 1.17 |
| 02/17 | 2,985 | 3,021 | 2,932 | 2,975 | 0% | 768,100 | 1兆6595億 | -4.43% | 10.67 | 1.12 |
| 02/14 | 3,040 | 3,075 | 2,956 | 2,975 | -2.46% | 1,735,500 | 1兆6595億 | -4.68% | 10.67 | 1.12 |
| 02/13 | 3,144 | 3,183 | 2,955 | 3,050 | -1.8% | 1,260,300 | 1兆7013億 | -2.4% | 10.94 | 1.15 |
| 02/12 | 3,100 | 3,138 | 3,098 | 3,106 | +0.75% | 949,000 | 1兆7326億 | -0.61% | 11.14 | 1.17 |
| 02/10 | 3,068 | 3,083 | 3,050 | 3,083 | +1.75% | 789,400 | 1兆7198億 | -1.31% | 11.06 | 1.16 |
| 02/07 | 2,954 | 3,034 | 2,952 | 3,030 | +3.45% | 1,445,200 | 1兆6902億 | -2.95% | 10.87 | 1.14 |
| 02/06 | 2,960 | 2,978 | 2,926 | 2,929 | -2.88% | 1,771,400 | 1兆6339億 | -6.15% | 10.51 | 1.1 |
| 02/05 | 3,000 | 3,024 | 2,972 | 3,016 | +0.8% | 1,510,100 | 1兆6824億 | -3.4% | 10.82 | 1.14 |
| 02/04 | 3,004 | 3,022 | 2,969 | 2,992 | -3.2% | 2,240,400 | 1兆6690億 | -3.95% | 10.73 | 1.13 |
| 02/03 | 3,136 | 3,154 | 3,085 | 3,091 | -1.75% | 1,128,500 | 1兆7242億 | -0.64% | 11.09 | 1.16 |
| 01/31 | 3,159 | 3,173 | 3,109 | 3,146 | +1.26% | 1,253,900 | 1兆7549億 | +1.39% | 11.29 | 1.18 |
| 01/30 | 3,099 | 3,137 | 3,076 | 3,107 | -1.86% | 1,197,900 | 1兆7331億 | +0.42% | 11.15 | 1.17 |
| 01/29 | 3,100 | 3,168 | 3,099 | 3,166 | +3.33% | 1,192,600 | 1兆7661億 | +2.59% | 11.36 | 1.19 |
| 01/28 | 3,120 | 3,127 | 3,064 | 3,064 | -1.19% | 1,566,200 | 1兆7092億 | -0.29% | 10.99 | 1.15 |
| 01/27 | 3,100 | 3,117 | 3,072 | 3,101 | -1.9% | 1,427,300 | 1兆7298億 | +1.14% | 11.12 | 1.17 |
| 01/24 | 3,191 | 3,195 | 3,145 | 3,161 | -1.98% | 1,310,400 | 1兆7633億 | +3.37% | 11.34 | 1.19 |
| 01/23 | 3,292 | 3,294 | 3,220 | 3,225 | -1.07% | 1,185,700 | 1兆7990億 | +5.77% | 11.57 | 1.21 |
| 01/22 | 3,274 | 3,279 | 3,208 | 3,260 | +0.62% | 1,168,800 | 1兆8185億 | +7.31% | 11.69 | 1.23 |
| 01/21 | 3,244 | 3,265 | 3,239 | 3,240 | +0.37% | 877,200 | 1兆8073億 | +7.11% | 11.62 | 1.22 |
| 01/20 | 3,248 | 3,275 | 3,226 | 3,228 | -0.09% | 1,009,700 | 1兆8006億 | +7.1% | 11.58 | 1.22 |
| 01/17 | 3,220 | 3,242 | 3,196 | 3,231 | +0.97% | 1,653,700 | 1兆8023億 | +7.63% | 11.59 | 1.22 |
| 01/16 | 3,195 | 3,231 | 3,190 | 3,200 | +1.04% | 1,738,600 | 1兆7850億 | +7.02% | 11.48 | 1.21 |
| 01/15 | 3,160 | 3,169 | 3,122 | 3,167 | +2% | 2,353,400 | 1兆7666億 | +6.31% | 11.36 | 1.19 |
| 01/14 | 3,170 | 3,170 | 3,095 | 3,105 | -2.36% | 2,237,600 | 1兆7320億 | +4.48% | 11.14 | 1.17 |
| 01/10 | 3,180 | 3,180 | 3,135 | 3,180 | +0.63% | 1,640,400 | 1兆7739億 | +7.18% | 11.41 | 1.2 |
| 01/09 | 3,130 | 3,160 | 3,115 | 3,160 | +2.27% | 1,905,500 | 1兆7627億 | +6.79% | 11.34 | 1.19 |
| 01/08 | 3,080 | 3,095 | 3,050 | 3,090 | +1.15% | 1,341,200 | 1兆7237億 | +4.75% | 11.08 | 1.16 |
| 01/07 | 3,055 | 3,080 | 3,025 | 3,055 | -0.49% | 1,416,100 | 1兆7041億 | +3.84% | 10.96 | 1.15 |
| 01/06 | 3,040 | 3,070 | 3,020 | 3,070 | +0.99% | 1,771,100 | 1兆7125億 | +4.6% | 11.01 | 1.16 |
| 2013 |
| 12/30 | 3,040 | 3,055 | 3,010 | 3,040 | +1% | 1,790,700 | 1兆6958億 | +3.97% | 10.91 | 1.14 |
| 12/27 | 2,953 | 3,010 | 2,936 | 3,010 | +2.49% | 2,050,900 | 1兆6790億 | +3.29% | 10.8 | 1.13 |
| 12/26 | 2,873 | 2,938 | 2,853 | 2,937 | +3.09% | 1,461,900 | 1兆6383億 | +1.14% | 10.54 | 1.11 |
| 12/25 | 2,879 | 2,880 | 2,829 | 2,849 | -1.21% | 2,558,100 | 1兆5892億 | -1.62% | 10.22 | 1.07 |
| 12/24 | 2,891 | 2,900 | 2,876 | 2,884 | -0.45% | 2,850,100 | 1兆6087億 | -0.28% | 10.35 | 1.09 |
| 12/20 | 2,929 | 2,935 | 2,886 | 2,897 | -1.09% | 2,097,900 | 1兆6160億 | +0.35% | 10.39 | 1.09 |
| 12/19 | 2,899 | 2,932 | 2,889 | 2,929 | +1.03% | 3,907,900 | 1兆6339億 | +1.67% | 10.51 | 1.1 |
| 12/18 | 2,850 | 2,899 | 2,841 | 2,899 | +1.65% | 3,029,400 | 1兆6171億 | +0.87% | 10.4 | 1.09 |
| 12/17 | 2,870 | 2,886 | 2,835 | 2,852 | -0.63% | 2,089,500 | 1兆5909億 | -0.59% | 10.23 | 1.07 |
| 12/16 | 2,875 | 2,903 | 2,864 | 2,870 | -1.14% | 2,367,600 | 1兆6009億 | +0.1% | 10.3 | 1.08 |
| 12/13 | 2,935 | 2,940 | 2,902 | 2,903 | -1.36% | 2,606,700 | 1兆6193億 | +1.43% | 10.41 | 1.09 |
| 12/12 | 2,948 | 2,950 | 2,920 | 2,943 | -0.3% | 1,862,000 | 1兆6417億 | +3.05% | 10.56 | 1.11 |
| 12/11 | 2,950 | 2,959 | 2,934 | 2,952 | +0.34% | 2,520,500 | 1兆6467億 | +3.69% | 10.59 | 1.11 |
| 12/10 | 2,950 | 2,957 | 2,932 | 2,942 | -0.17% | 1,580,000 | 1兆6411億 | +3.59% | 10.55 | 1.11 |
| 12/09 | 2,947 | 2,967 | 2,929 | 2,947 | +0.34% | 1,843,500 | 1兆6439億 | +4.06% | 10.57 | 1.11 |
| 12/06 | 2,926 | 2,946 | 2,912 | 2,937 | -0.24% | 1,285,700 | 1兆6383億 | +4% | 10.54 | 1.11 |
| 12/05 | 2,930 | 2,964 | 2,928 | 2,944 | +0.75% | 1,602,800 | 1兆6422億 | +4.47% | 10.56 | 1.11 |
| 12/04 | 2,960 | 2,969 | 2,917 | 2,922 | -2.08% | 1,749,400 | 1兆6299億 | +3.99% | 10.48 | 1.1 |
| 12/03 | 2,969 | 2,994 | 2,968 | 2,984 | +0.2% | 1,622,000 | 1兆6645億 | +6.5% | 10.7 | 1.12 |
| 12/02 | 3,000 | 3,015 | 2,966 | 2,978 | -0.47% | 2,618,400 | 1兆6612億 | +6.66% | 10.68 | 1.12 |
| 11/29 | 2,945 | 2,998 | 2,945 | 2,992 | +2.36% | 4,051,500 | 1兆6690億 | +7.63% | 10.73 | 1.13 |
| 11/28 | 2,916 | 2,929 | 2,905 | 2,923 | +1.11% | 2,198,500 | 1兆6305億 | +5.6% | 10.49 | 1.1 |
| 11/27 | 2,889 | 2,924 | 2,881 | 2,891 | +0.49% | 2,910,300 | 1兆6127億 | +4.82% | 10.37 | 1.09 |
| 11/26 | 2,800 | 2,897 | 2,798 | 2,877 | +2.75% | 5,540,200 | 1兆6048億 | +4.62% | 10.32 | 1.08 |
| 11/25 | 2,770 | 2,800 | 2,770 | 2,800 | +0.86% | 2,606,800 | 1兆5619億 | +2.08% | 10.04 | 1.05 |
| 11/22 | 2,769 | 2,794 | 2,762 | 2,776 | +0.58% | 3,107,600 | 1兆5485億 | +1.42% | 9.96 | 1.05 |
| 11/21 | 2,754 | 2,770 | 2,753 | 2,760 | +0.25% | 1,606,700 | 1兆5396億 | +1.06% | 9.9 | 1.04 |
| 11/20 | 2,744 | 2,763 | 2,742 | 2,753 | +0.07% | 1,293,000 | 1兆5357億 | +0.95% | 9.88 | 1.04 |
| 11/19 | 2,760 | 2,770 | 2,746 | 2,751 | -0.04% | 1,515,700 | 1兆5346億 | +0.95% | 9.87 | 1.04 |
| 11/18 | 2,759 | 2,767 | 2,746 | 2,752 | -0.15% | 1,710,500 | 1兆5351億 | +1.07% | 9.87 | 1.04 |
| 11/15 | 2,740 | 2,772 | 2,726 | 2,756 | +0.22% | 2,185,800 | 1兆5373億 | +1.29% | 9.89 | 1.04 |
| 11/14 | 2,790 | 2,795 | 2,745 | 2,750 | -1.11% | 2,873,200 | 1兆5340億 | +1.25% | 9.86 | 1.04 |
| 11/13 | 2,780 | 2,794 | 2,750 | 2,781 | -0.29% | 1,583,300 | 1兆5513億 | +2.54% | 9.98 | 1.05 |
| 11/12 | 2,767 | 2,789 | 2,731 | 2,789 | +1.12% | 1,236,000 | 1兆5558億 | +2.99% | 10 | 1.05 |
| 11/11 | 2,750 | 2,760 | 2,714 | 2,758 | +0.62% | 1,377,700 | 1兆5385億 | +1.88% | 9.89 | 1.04 |
| 11/08 | 2,710 | 2,746 | 2,703 | 2,741 | +0.37% | 992,600 | 1兆5290億 | +1.22% | 9.83 | 1.03 |
| 11/07 | 2,759 | 2,764 | 2,718 | 2,731 | -1.01% | 1,254,000 | 1兆5234億 | +0.74% | 9.8 | 1.03 |
| 11/06 | 2,754 | 2,774 | 2,750 | 2,759 | +0.51% | 1,093,700 | 1兆5390億 | +1.58% | 9.9 | 1.04 |
| 11/05 | 2,770 | 2,772 | 2,724 | 2,745 | +0.04% | 1,368,500 | 1兆5312億 | +0.96% | 9.85 | 1.03 |
| 11/01 | 2,799 | 2,799 | 2,738 | 2,744 | -1.65% | 1,455,500 | 1兆5307億 | +0.73% | 9.84 | 1.03 |
| 10/31 | 2,760 | 2,795 | 2,746 | 2,790 | +1.12% | 1,770,300 | 1兆5563億 | +2.24% | 10.01 | 1.05 |
| 10/30 | 2,745 | 2,769 | 2,742 | 2,759 | +1.36% | 1,798,300 | 1兆5390億 | +0.91% | 9.9 | 1.04 |
