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 | 939 | 953 | 936 | 948 | +0.85% | 396,100 | 658億8888万 | -3.17% | 18.93 | 1.56 |
| 03/28 | 958 | 965 | 934 | 940 | -3.09% | 688,300 | 653億3285万 | -4.18% | 18.77 | 1.54 |
| 03/27 | 970 | 983 | 959 | 970 | -2.81% | 378,400 | 674億1794万 | -1.22% | 19.37 | 1.59 |
| 03/26 | 1,010 | 1,039 | 994 | 998 | -1.96% | 528,600 | 693億6403万 | +1.53% | 19.93 | 1.64 |
| 03/25 | 998 | 1,037 | 996 | 1,018 | +3.56% | 358,200 | 707億5409万 | +3.46% | 20.32 | 1.67 |
| 03/24 | 984 | 1,019 | 977 | 983 | +0.92% | 575,000 | 683億2148万 | 0% | 19.63 | 1.61 |
| 03/20 | 1,023 | 1,029 | 971 | 974 | -4.88% | 311,100 | 676億9596万 | -1.02% | 19.45 | 1.6 |
| 03/19 | 999 | 1,028 | 999 | 1,024 | +3.23% | 336,400 | 711億7111万 | +3.96% | 20.44 | 1.68 |
| 03/18 | 981 | 1,007 | 977 | 992 | +1.64% | 264,500 | 689億4701万 | +0.81% | 19.81 | 1.63 |
| 03/17 | 972 | 990 | 967 | 976 | +0.83% | 193,500 | 678億3496万 | -0.71% | 19.49 | 1.6 |
| 03/14 | 969 | 978 | 967 | 968 | -1.12% | 305,900 | 672億7894万 | -1.73% | 19.33 | 1.59 |
| 03/13 | 984 | 985 | 976 | 979 | -0.61% | 178,700 | 680億4347万 | -0.81% | 19.55 | 1.61 |
| 03/12 | 984 | 993 | 982 | 985 | -0.51% | 176,300 | 684億6049万 | -0.3% | 19.67 | 1.62 |
| 03/11 | 977 | 992 | 975 | 990 | +0.41% | 161,400 | 688億800万 | +0.2% | 19.77 | 1.63 |
| 03/10 | 983 | 998 | 982 | 986 | +0.31% | 215,900 | 685億2999万 | -0.5% | 19.69 | 1.62 |
| 03/07 | 974 | 989 | 973 | 983 | +1.87% | 179,700 | 683億2148万 | -1.11% | 19.63 | 1.61 |
| 03/06 | 969 | 976 | 958 | 965 | -0.21% | 162,900 | 670億7043万 | -3.31% | 19.27 | 1.59 |
| 03/05 | 971 | 975 | 961 | 967 | -0.31% | 91,100 | 672億943万 | -3.59% | 19.31 | 1.59 |
| 03/04 | 964 | 973 | 958 | 970 | +0.62% | 145,400 | 674億1794万 | -3.67% | 19.37 | 1.59 |
| 03/03 | 970 | 974 | 952 | 964 | -0.62% | 151,200 | 670億93万 | -4.65% | 19.25 | 1.58 |
| 02/28 | 955 | 972 | 952 | 970 | +0.52% | 237,600 | 674億1794万 | -4.53% | 19.37 | 1.59 |
| 02/27 | 984 | 984 | 965 | 965 | -1.53% | 222,900 | 670億7043万 | -5.58% | 19.27 | 1.59 |
| 02/26 | 993 | 993 | 980 | 980 | -1.31% | 207,300 | 681億1297万 | -4.76% | 19.57 | 1.61 |
| 02/25 | 998 | 1,000 | 983 | 993 | +0.51% | 165,200 | 690億1651万 | -4.15% | 19.83 | 1.63 |
| 02/24 | 1,002 | 1,010 | 982 | 988 | -1.3% | 175,600 | 686億6900万 | -5.18% | 19.73 | 1.62 |
| 02/21 | 985 | 1,004 | 979 | 1,001 | +3.41% | 273,700 | 695億7254万 | -4.58% | 19.99 | 1.64 |
| 02/20 | 992 | 999 | 966 | 968 | -2.52% | 315,500 | 672億7894万 | -8.16% | 19.33 | 1.59 |
| 02/19 | 1,002 | 1,009 | 990 | 993 | -2.55% | 200,600 | 690億1651万 | -6.32% | 19.83 | 1.63 |
| 02/18 | 999 | 1,022 | 998 | 1,019 | +2.52% | 177,800 | 708億2359万 | -4.32% | 20.34 | 1.67 |
| 02/17 | 1,001 | 1,004 | 983 | 994 | -0.6% | 145,700 | 690億8602万 | -7.1% | 19.85 | 1.63 |
| 02/14 | 1,002 | 1,008 | 981 | 1,000 | -0.1% | 157,000 | 695億304万 | -6.98% | 19.97 | 1.64 |
| 02/13 | 1,001 | 1,013 | 995 | 1,001 | -0.1% | 146,900 | 695億7254万 | -7.23% | 19.99 | 1.64 |
| 02/12 | 985 | 1,015 | 985 | 1,002 | +2.77% | 241,900 | 696億4204万 | -7.48% | 20.01 | 1.65 |
| 02/10 | 1,000 | 1,005 | 956 | 975 | -4.51% | 748,200 | 677億6546万 | -10.39% | 19.47 | 1.6 |
| 02/07 | 1,009 | 1,024 | 1,004 | 1,021 | +1.49% | 179,400 | 709億6260万 | -6.67% | 20.38 | 1.68 |
| 02/06 | 1,010 | 1,018 | 1,002 | 1,006 | -0.59% | 112,000 | 699億2005万 | -8.38% | 20.09 | 1.65 |
| 02/05 | 1,017 | 1,023 | 1,001 | 1,012 | +1.4% | 226,300 | 703億3707万 | -8.08% | 20.21 | 1.66 |
| 02/04 | 1,011 | 1,014 | 995 | 998 | -4.41% | 335,800 | 693億6403万 | -9.52% | 19.93 | 1.64 |
| 02/03 | 1,072 | 1,081 | 1,043 | 1,044 | -3.24% | 171,100 | 725億6117万 | -5.61% | 20.84 | 1.71 |
| 01/31 | 1,080 | 1,094 | 1,071 | 1,079 | -0.09% | 203,800 | 749億9378万 | -2.53% | 21.54 | 1.77 |
| 01/30 | 1,070 | 1,086 | 1,066 | 1,080 | -0.28% | 182,600 | 750億6328万 | -2.44% | 21.56 | 1.77 |
| 01/29 | 1,082 | 1,084 | 1,070 | 1,083 | +1.21% | 163,200 | 752億7179万 | -2.17% | 21.62 | 1.78 |
| 01/28 | 1,083 | 1,092 | 1,070 | 1,070 | -0.83% | 177,600 | 743億6825万 | -3.34% | 21.36 | 1.76 |
| 01/27 | 1,076 | 1,088 | 1,070 | 1,079 | -0.28% | 266,600 | 749億9378万 | -2.62% | 21.54 | 1.77 |
| 01/24 | 1,100 | 1,100 | 1,076 | 1,082 | -3.05% | 430,100 | 752億228万 | -2.43% | 21.6 | 1.78 |
| 01/23 | 1,157 | 1,157 | 1,115 | 1,116 | -3.04% | 174,000 | 775億6539万 | +0.45% | 22.28 | 1.83 |
| 01/22 | 1,145 | 1,153 | 1,140 | 1,151 | +0.7% | 70,000 | 799億9799万 | +3.51% | 22.98 | 1.89 |
| 01/21 | 1,155 | 1,165 | 1,141 | 1,143 | -0.87% | 147,500 | 794億4197万 | +2.97% | 22.82 | 1.88 |
| 01/20 | 1,149 | 1,156 | 1,142 | 1,153 | +0.79% | 90,200 | 801億3700万 | +3.97% | 23.02 | 1.89 |
| 01/17 | 1,127 | 1,147 | 1,127 | 1,144 | +1.51% | 105,100 | 795億1147万 | +3.44% | 22.84 | 1.88 |
| 01/16 | 1,129 | 1,139 | 1,125 | 1,127 | -0.18% | 136,200 | 783億2992万 | +2.08% | 22.5 | 1.85 |
| 01/15 | 1,129 | 1,134 | 1,116 | 1,129 | +0.71% | 118,200 | 784億6893万 | +2.45% | 22.54 | 1.85 |
| 01/14 | 1,126 | 1,129 | 1,116 | 1,121 | -0.71% | 173,400 | 779億1290万 | +1.72% | 22.38 | 1.84 |
| 01/10 | 1,123 | 1,129 | 1,111 | 1,129 | +0.53% | 194,000 | 784億6893万 | +2.54% | 22.54 | 1.85 |
| 01/09 | 1,118 | 1,123 | 1,109 | 1,123 | +1.08% | 124,600 | 780億5191万 | +2.09% | 22.42 | 1.84 |
| 01/08 | 1,120 | 1,120 | 1,105 | 1,111 | +0.18% | 108,900 | 772億1787万 | +1.09% | 22.18 | 1.83 |
| 01/07 | 1,124 | 1,124 | 1,106 | 1,109 | -0.98% | 133,500 | 770億7887万 | +0.91% | 22.14 | 1.82 |
| 01/06 | 1,130 | 1,130 | 1,114 | 1,120 | -0.62% | 114,500 | 778億4340万 | +2% | 22.36 | 1.84 |
| 2013 |
| 12/30 | 1,120 | 1,133 | 1,113 | 1,127 | +1.53% | 138,700 | 783億2992万 | +2.64% | 22.5 | 1.85 |
| 12/27 | 1,084 | 1,110 | 1,084 | 1,110 | +2.59% | 125,800 | 771億4837万 | +1.19% | 22.16 | 1.82 |
| 12/26 | 1,064 | 1,089 | 1,063 | 1,082 | +1.88% | 193,900 | 752億228万 | -1.46% | 21.6 | 1.78 |
| 12/25 | 1,065 | 1,067 | 1,057 | 1,062 | -0.47% | 199,700 | 738億1222万 | -3.37% | 21.2 | 1.74 |
| 12/24 | 1,071 | 1,074 | 1,064 | 1,067 | -0.65% | 180,000 | 741億5974万 | -3.09% | 21.3 | 1.75 |
| 12/20 | 1,077 | 1,081 | 1,067 | 1,074 | -0.65% | 184,700 | 746億4626万 | -2.72% | 21.44 | 1.76 |
| 12/19 | 1,099 | 1,100 | 1,074 | 1,081 | +0.46% | 202,700 | 751億3278万 | -2.26% | 21.58 | 1.78 |
| 12/18 | 1,081 | 1,084 | 1,075 | 1,076 | -0.55% | 136,600 | 747億8527万 | -2.98% | 21.48 | 1.77 |
| 12/17 | 1,097 | 1,100 | 1,075 | 1,082 | -0.82% | 202,600 | 752億228万 | -2.61% | 21.6 | 1.78 |
| 12/16 | 1,116 | 1,116 | 1,090 | 1,091 | -2.85% | 398,700 | 758億2781万 | -2.06% | 21.78 | 1.79 |
| 12/13 | 1,132 | 1,134 | 1,122 | 1,123 | -0.35% | 256,100 | 780億5191万 | +0.63% | 22.42 | 1.84 |
| 12/12 | 1,131 | 1,135 | 1,123 | 1,127 | -0.27% | 223,700 | 783億2992万 | +0.99% | 22.5 | 1.85 |
| 12/11 | 1,119 | 1,136 | 1,119 | 1,130 | +1.16% | 237,500 | 785億3843万 | +1.07% | 22.56 | 1.86 |
| 12/10 | 1,106 | 1,118 | 1,098 | 1,117 | +1.18% | 235,100 | 776億3489万 | -0.18% | 22.3 | 1.83 |
| 12/09 | 1,099 | 1,105 | 1,094 | 1,104 | +1.66% | 110,600 | 767億3135万 | -1.52% | 22.04 | 1.81 |
| 12/06 | 1,097 | 1,100 | 1,075 | 1,086 | -0.82% | 236,100 | 754億8030万 | -3.55% | 21.68 | 1.78 |
| 12/05 | 1,089 | 1,103 | 1,087 | 1,095 | +1.01% | 254,000 | 761億582万 | -3.27% | 21.86 | 1.8 |
| 12/04 | 1,103 | 1,105 | 1,077 | 1,084 | -2.08% | 309,400 | 753億4129万 | -4.66% | 21.64 | 1.78 |
| 12/03 | 1,115 | 1,118 | 1,106 | 1,107 | -0.54% | 196,900 | 769億3986万 | -3.15% | 22.1 | 1.82 |
| 12/02 | 1,102 | 1,118 | 1,102 | 1,113 | +1.27% | 228,200 | 773億5688万 | -3.05% | 22.22 | 1.83 |
| 11/29 | 1,099 | 1,102 | 1,094 | 1,099 | 0% | 134,900 | 763億8384万 | -4.6% | 21.94 | 1.81 |
| 11/28 | 1,102 | 1,107 | 1,098 | 1,099 | -0.09% | 96,700 | 763億8384万 | -4.93% | 21.94 | 1.81 |
| 11/27 | 1,102 | 1,106 | 1,097 | 1,100 | -0.45% | 165,100 | 764億5334万 | -5.17% | 21.96 | 1.81 |
| 11/26 | 1,110 | 1,115 | 1,100 | 1,105 | -0.99% | 235,400 | 768億85万 | -4.99% | 22.06 | 1.82 |
| 11/25 | 1,118 | 1,123 | 1,113 | 1,116 | +0.81% | 121,600 | 775億6539万 | -4.21% | 22.28 | 1.83 |
| 11/22 | 1,120 | 1,123 | 1,104 | 1,107 | -1.16% | 163,800 | 769億3986万 | -5.06% | 22.1 | 1.82 |
| 11/21 | 1,102 | 1,122 | 1,102 | 1,120 | +1.73% | 216,500 | 778億4340万 | -4.19% | 22.36 | 1.84 |
| 11/20 | 1,118 | 1,125 | 1,101 | 1,101 | -1.52% | 334,800 | 765億2284万 | -5.9% | 21.98 | 1.81 |
| 11/19 | 1,127 | 1,136 | 1,112 | 1,118 | -1.58% | 327,100 | 777億439万 | -4.61% | 22.32 | 1.84 |
| 11/18 | 1,136 | 1,145 | 1,134 | 1,136 | +1.07% | 191,200 | 789億5545万 | -3.24% | 22.68 | 1.87 |
| 11/15 | 1,153 | 1,153 | 1,117 | 1,124 | -2.52% | 410,600 | 781億2141万 | -4.26% | 22.44 | 1.85 |
| 11/14 | 1,150 | 1,169 | 1,149 | 1,153 | +0.44% | 198,800 | 801億3700万 | -1.79% | 23.02 | 1.89 |
| 11/13 | 1,149 | 1,165 | 1,145 | 1,148 | -0.09% | 165,300 | 797億8948万 | -2.05% | 22.92 | 1.89 |
| 11/12 | 1,149 | 1,166 | 1,143 | 1,149 | +1.14% | 188,400 | 798億5899万 | -1.79% | 22.94 | 1.89 |
| 11/11 | 1,147 | 1,154 | 1,134 | 1,136 | +0.35% | 157,900 | 789億5545万 | -2.82% | 22.68 | 1.87 |
| 11/08 | 1,147 | 1,157 | 1,130 | 1,132 | -2.92% | 162,100 | 786億7744万 | -3.08% | 22.6 | 1.86 |
| 11/07 | 1,165 | 1,190 | 1,162 | 1,166 | +0.09% | 294,100 | 810億4054万 | -0.17% | 23.28 | 1.92 |
| 11/06 | 1,170 | 1,182 | 1,155 | 1,165 | +0.26% | 151,900 | 809億7104万 | -0.17% | 23.26 | 1.91 |
| 11/05 | 1,118 | 1,170 | 1,115 | 1,162 | -5.53% | 412,000 | 807億6253万 | -0.43% | 23.2 | 1.91 |
| 11/01 | 1,191 | 1,230 | 1,191 | 1,230 | -0.16% | 188,400 | 854億8873万 | +5.49% | 24.56 | 2.02 |
| 10/31 | 1,229 | 1,245 | 1,224 | 1,232 | +1.07% | 205,100 | 856億2774万 | +6.02% | 24.6 | 2.02 |
| 10/30 | 1,246 | 1,252 | 1,215 | 1,219 | -2.09% | 352,100 | 847億2420万 | +5.27% | 24.34 | 2 |
