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 | 966 | 970 | 955 | 963 | +1.05% | 2,054,000 | 5119億9275万 | -3.31% | 17.49 | 0.99 |
| 03/28 | 952 | 961 | 943 | 953 | -0.1% | 2,831,000 | 5066億7611万 | -4.8% | 17.31 | 0.98 |
| 03/27 | 925 | 956 | 920 | 954 | +1.27% | 3,235,500 | 5072億777万 | -5.07% | 17.33 | 0.99 |
| 03/26 | 936 | 947 | 925 | 942 | +2.28% | 4,539,500 | 5008億2780万 | -6.64% | 17.11 | 0.97 |
| 03/25 | 904 | 927 | 890 | 921 | +1.1% | 6,022,000 | 4896億6285万 | -9.17% | 16.73 | 0.95 |
| 03/24 | 951 | 955 | 909 | 911 | -3.09% | 6,492,500 | 4843億4621万 | -10.6% | 16.54 | 0.94 |
| 03/20 | 975 | 982 | 939 | 940 | -3.49% | 3,581,500 | 4997億6447万 | -8.11% | 17.07 | 0.97 |
| 03/19 | 983 | 994 | 969 | 974 | +0.1% | 2,303,000 | 5178億4106万 | -5.16% | 17.69 | 1.01 |
| 03/18 | 977 | 984 | 971 | 973 | +1.14% | 1,840,500 | 5173億939万 | -5.44% | 17.67 | 1.01 |
| 03/17 | 954 | 973 | 951 | 962 | -0.1% | 2,806,500 | 5114億6109万 | -6.78% | 17.47 | 0.99 |
| 03/14 | 970 | 979 | 958 | 963 | -3.8% | 5,162,000 | 5119億9275万 | -6.87% | 17.49 | 0.99 |
| 03/13 | 990 | 1,011 | 990 | 1,001 | -0.3% | 2,691,000 | 5321億9600万 | -3.19% | 18.18 | 1.03 |
| 03/12 | 1,002 | 1,008 | 996 | 1,004 | -1.08% | 3,698,500 | 5337億9099万 | -2.9% | 18.23 | 1.04 |
| 03/11 | 1,011 | 1,023 | 1,008 | 1,015 | -0.68% | 2,759,000 | 5396億3930万 | -1.84% | 18.43 | 1.05 |
| 03/10 | 1,048 | 1,049 | 1,016 | 1,022 | -2.57% | 3,372,500 | 5433億6095万 | -1.45% | 18.56 | 1.06 |
| 03/07 | 1,062 | 1,080 | 1,046 | 1,049 | -0.19% | 4,122,000 | 5577億1588万 | +0.96% | 19.05 | 1.08 |
| 03/06 | 1,036 | 1,055 | 1,033 | 1,051 | +1.45% | 2,327,000 | 5587億7921万 | +1.25% | 19.09 | 1.09 |
| 03/05 | 1,029 | 1,043 | 1,028 | 1,036 | +1.87% | 2,833,000 | 5508億425万 | -0.19% | 18.82 | 1.07 |
| 03/04 | 1,000 | 1,018 | 992 | 1,017 | +0.99% | 2,194,500 | 5407億263万 | -2.02% | 18.47 | 1.05 |
| 03/03 | 1,009 | 1,011 | 989 | 1,007 | -2.52% | 3,070,000 | 5353億8598万 | -2.99% | 18.29 | 1.04 |
| 02/28 | 1,028 | 1,037 | 1,023 | 1,033 | +0.39% | 3,059,500 | 5492億926万 | -0.77% | 18.76 | 1.07 |
| 02/27 | 1,038 | 1,040 | 1,014 | 1,029 | -1.72% | 4,772,500 | 5470億8260万 | -1.44% | 18.69 | 1.06 |
| 02/26 | 1,053 | 1,133 | 1,043 | 1,047 | -2.6% | 13,237,500 | 5566億5256万 | 0% | 19.01 | 1.08 |
| 02/25 | 1,074 | 1,085 | 1,071 | 1,075 | +0.94% | 2,181,500 | 5715億3916万 | +2.38% | 19.52 | 1.11 |
| 02/24 | 1,062 | 1,076 | 1,052 | 1,065 | -1.21% | 3,303,000 | 5662億2251万 | +1.24% | 19.34 | 1.1 |
| 02/21 | 1,053 | 1,081 | 1,053 | 1,078 | +3.16% | 2,723,500 | 5731億3415万 | +2.28% | 19.58 | 1.11 |
| 02/20 | 1,065 | 1,065 | 1,042 | 1,045 | -2.88% | 2,853,000 | 5555億8923万 | -1.04% | 18.98 | 1.08 |
| 02/19 | 1,059 | 1,077 | 1,050 | 1,076 | +1.41% | 4,014,500 | 5720億7082万 | +1.7% | 19.54 | 1.11 |
| 02/18 | 1,033 | 1,065 | 1,031 | 1,061 | +3.01% | 3,285,500 | 5640億9586万 | +0.19% | 19.27 | 1.1 |
| 02/17 | 1,021 | 1,040 | 1,014 | 1,030 | +0.78% | 1,984,000 | 5476億1426万 | -2.83% | 18.71 | 1.06 |
| 02/14 | 1,024 | 1,043 | 1,013 | 1,022 | -0.68% | 4,028,500 | 5433億6095万 | -3.86% | 18.56 | 1.06 |
| 02/13 | 1,044 | 1,047 | 1,025 | 1,029 | -0.96% | 2,669,500 | 5470億8260万 | -3.47% | 18.69 | 1.06 |
| 02/12 | 1,049 | 1,053 | 1,035 | 1,039 | -0.76% | 3,711,500 | 5523億9924万 | -2.53% | 18.87 | 1.07 |
| 02/10 | 1,017 | 1,050 | 1,017 | 1,047 | +4.49% | 4,840,500 | 5566億5256万 | -1.78% | 19.01 | 1.08 |
| 02/07 | 996 | 1,010 | 996 | 1,002 | +2.14% | 3,736,500 | 5327億2766万 | -6% | 18.2 | 1.03 |
| 02/06 | 987 | 1,000 | 981 | 981 | -0.81% | 3,779,500 | 5215億6271万 | -8.06% | 17.82 | 1.01 |
| 02/05 | 1,022 | 1,027 | 979 | 989 | -1.1% | 6,912,000 | 5258億1602万 | -7.48% | 17.96 | 1.02 |
| 02/04 | 1,035 | 1,050 | 998 | 1,000 | -7.92% | 6,603,000 | 5316億6433万 | -6.54% | 18.16 | 1.03 |
| 02/03 | 1,084 | 1,099 | 1,078 | 1,086 | -0.55% | 4,429,000 | 5773億8746万 | +1.5% | 19.72 | 1.12 |
| 01/31 | 1,111 | 1,128 | 1,091 | 1,092 | +6.95% | 6,797,500 | 5805億7745万 | +2.34% | 19.83 | 1.13 |
| 01/30 | 1,030 | 1,030 | 1,001 | 1,021 | -2.95% | 2,757,000 | 5428億2928万 | -4.04% | 18.54 | 1.05 |
| 01/29 | 1,047 | 1,052 | 1,028 | 1,052 | +3.04% | 2,678,000 | 5593億1088万 | -1.03% | 19.11 | 1.09 |
| 01/28 | 1,020 | 1,042 | 1,011 | 1,021 | 0% | 4,996,500 | 5428億2928万 | -3.68% | 18.54 | 1.05 |
| 01/27 | 1,021 | 1,046 | 1,018 | 1,021 | -5.38% | 6,092,000 | 5428億2928万 | -3.5% | 18.54 | 1.05 |
| 01/24 | 1,070 | 1,092 | 1,062 | 1,079 | -2.88% | 3,145,500 | 5736億6581万 | +2.18% | 19.6 | 1.11 |
| 01/23 | 1,119 | 1,130 | 1,107 | 1,111 | +0.45% | 2,749,500 | 5906億7907万 | +5.71% | 20.18 | 1.15 |
| 01/22 | 1,110 | 1,124 | 1,095 | 1,106 | -1.34% | 3,658,000 | 5880億2075万 | +5.74% | 20.09 | 1.14 |
| 01/21 | 1,117 | 1,129 | 1,114 | 1,121 | -0.09% | 2,935,000 | 5959億9572万 | +7.48% | 20.36 | 1.16 |
| 01/20 | 1,132 | 1,134 | 1,120 | 1,122 | -0.71% | 3,076,500 | 5965億2738万 | +7.88% | 20.38 | 1.16 |
| 01/17 | 1,126 | 1,139 | 1,116 | 1,130 | +0.62% | 3,682,000 | 6007億8070万 | +9.18% | 20.52 | 1.17 |
| 01/16 | 1,115 | 1,140 | 1,114 | 1,123 | +2.37% | 2,916,000 | 5970億5905万 | +9.14% | 20.4 | 1.16 |
| 01/15 | 1,098 | 1,102 | 1,084 | 1,097 | +1.01% | 2,944,500 | 5832億3577万 | +7.02% | 19.92 | 1.13 |
| 01/14 | 1,061 | 1,098 | 1,058 | 1,086 | -0.09% | 4,060,500 | 5773億8746万 | +6.26% | 19.72 | 1.12 |
| 01/10 | 1,082 | 1,093 | 1,075 | 1,087 | -1.18% | 3,115,500 | 5779億1913万 | +6.67% | 19.74 | 1.12 |
| 01/09 | 1,104 | 1,105 | 1,082 | 1,100 | +0.09% | 3,379,000 | 5848億3077万 | +8.16% | 19.98 | 1.14 |
| 01/08 | 1,055 | 1,101 | 1,051 | 1,099 | +5.67% | 3,436,500 | 5842億9910万 | +8.38% | 19.96 | 1.14 |
| 01/07 | 1,054 | 1,056 | 1,027 | 1,040 | +0.48% | 2,274,500 | 5529億3091万 | +3.07% | 18.89 | 1.07 |
| 01/06 | 1,038 | 1,044 | 1,021 | 1,035 | -1.33% | 2,478,000 | 5502億7258万 | +2.78% | 18.8 | 1.07 |
| 2013 |
| 12/30 | 1,043 | 1,051 | 1,036 | 1,049 | +1.45% | 1,469,500 | 5577億1588万 | +4.38% | 19.62 | 1.12 |
| 12/27 | 1,039 | 1,040 | 1,019 | 1,034 | +0.88% | 1,611,500 | 5497億4092万 | +3.19% | 19.34 | 1.1 |
| 12/26 | 1,019 | 1,028 | 1,012 | 1,025 | +0.99% | 1,476,000 | 5449億5594万 | +2.6% | 19.17 | 1.09 |
| 12/25 | 1,000 | 1,015 | 1,000 | 1,015 | +0.59% | 1,108,000 | 5396億3930万 | +1.81% | 18.98 | 1.08 |
| 12/24 | 1,019 | 1,032 | 1,005 | 1,009 | +0.2% | 2,722,500 | 5364億4931万 | +1.41% | 18.87 | 1.07 |
| 12/20 | 998 | 1,016 | 995 | 1,007 | -0.69% | 2,417,000 | 5353億8598万 | +1.41% | 18.83 | 1.07 |
| 12/19 | 1,005 | 1,018 | 1,001 | 1,014 | +2.42% | 3,818,500 | 5391億763万 | +2.32% | 18.97 | 1.08 |
| 12/18 | 970 | 991 | 965 | 990 | +1.23% | 2,514,000 | 5263億4769万 | +0.41% | 18.52 | 1.05 |
| 12/17 | 975 | 982 | 971 | 978 | +1.45% | 1,779,000 | 5199億6772万 | -0.41% | 18.29 | 1.04 |
| 12/16 | 975 | 979 | 958 | 964 | -0.62% | 2,099,000 | 5125億2442万 | -1.53% | 18.03 | 1.03 |
| 12/13 | 956 | 985 | 956 | 970 | +1.25% | 6,047,500 | 5157億1440万 | -0.41% | 18.14 | 1.03 |
| 12/12 | 965 | 974 | 951 | 958 | -4.2% | 7,152,500 | 5093億3443万 | -1.14% | 17.92 | 1.02 |
| 12/11 | 1,002 | 1,013 | 994 | 1,000 | -3.1% | 4,002,500 | 5316億6433万 | +3.63% | 18.7 | 1.06 |
| 12/10 | 1,030 | 1,042 | 1,023 | 1,032 | +0.19% | 2,658,500 | 5486億7759万 | +7.5% | 19.3 | 1.1 |
| 12/09 | 1,030 | 1,031 | 1,017 | 1,030 | +2.28% | 3,215,500 | 5476億1426万 | +8.19% | 19.26 | 1.1 |
| 12/06 | 977 | 1,009 | 976 | 1,007 | +2.34% | 2,537,000 | 5353億8598万 | +6.56% | 18.83 | 1.07 |
| 12/05 | 986 | 1,004 | 980 | 984 | -2.48% | 3,952,000 | 5231億5770万 | +5.02% | 18.4 | 1.05 |
| 12/04 | 996 | 1,015 | 984 | 1,009 | -1.08% | 4,691,000 | 5364億4931万 | +8.38% | 18.87 | 1.07 |
| 12/03 | 1,016 | 1,029 | 1,010 | 1,020 | -0.2% | 3,904,500 | 5422億9762万 | +10.27% | 19.08 | 1.08 |
| 12/02 | 1,033 | 1,042 | 1,015 | 1,022 | -1.06% | 2,590,500 | 5433億6095万 | +11.33% | 19.11 | 1.09 |
| 11/29 | 1,004 | 1,037 | 997 | 1,033 | +1.27% | 3,436,500 | 5492億926万 | +13.52% | 19.32 | 1.1 |
| 11/28 | 1,000 | 1,022 | 1,000 | 1,020 | +3.13% | 3,743,000 | 5422億9762万 | +12.96% | 19.08 | 1.08 |
| 11/27 | 967 | 997 | 967 | 989 | +0.71% | 2,445,500 | 5258億1602万 | +10.38% | 18.5 | 1.05 |
| 11/26 | 984 | 990 | 966 | 982 | -1.41% | 3,025,000 | 5220億9437万 | +10.21% | 18.37 | 1.04 |
| 11/25 | 980 | 999 | 977 | 996 | +3.21% | 2,321,500 | 5295億3767万 | +12.42% | 18.63 | 1.06 |
| 11/22 | 976 | 982 | 962 | 965 | 0% | 2,561,000 | 5130億5608万 | +9.53% | 18.05 | 1.03 |
| 11/21 | 941 | 966 | 941 | 965 | +0.94% | 3,411,000 | 5130億5608万 | +10.16% | 18.05 | 1.03 |
| 11/20 | 963 | 970 | 944 | 956 | -2.25% | 4,783,000 | 5082億7110万 | +9.89% | 17.88 | 1.02 |
| 11/19 | 970 | 984 | 960 | 978 | +2.41% | 4,211,000 | 5199億6772万 | +13.06% | 18.29 | 1.04 |
| 11/18 | 955 | 963 | 947 | 955 | +0.84% | 3,087,500 | 5077億3944万 | +11.18% | 17.86 | 1.02 |
| 11/15 | 924 | 955 | 921 | 947 | +3.84% | 4,513,500 | 5034億8612万 | +10.89% | 17.71 | 1.01 |
| 11/14 | 889 | 928 | 887 | 912 | +3.17% | 4,877,000 | 4848億7787万 | +7.42% | 17.06 | 0.97 |
| 11/13 | 878 | 893 | 875 | 884 | -0.23% | 3,143,500 | 4699億9127万 | +4.74% | 16.53 | 0.94 |
| 11/12 | 851 | 886 | 850 | 886 | +4.48% | 4,014,000 | 4710億5460万 | +5.48% | 16.57 | 0.94 |
| 11/11 | 861 | 865 | 846 | 848 | -0.47% | 2,076,500 | 4508億5135万 | +1.31% | 15.86 | 0.9 |
| 11/08 | 851 | 859 | 845 | 852 | -0.23% | 3,298,000 | 4529億7801万 | +2.04% | 15.94 | 0.91 |
| 11/07 | 866 | 870 | 852 | 854 | -0.93% | 2,890,500 | 4540億4134万 | +2.4% | 15.97 | 0.91 |
| 11/06 | 835 | 869 | 834 | 862 | +2.13% | 2,281,000 | 4582億9465万 | +3.36% | 16.12 | 0.92 |
| 11/05 | 868 | 875 | 841 | 844 | -1.75% | 3,972,500 | 4487億2470万 | +1.44% | 15.79 | 0.9 |
| 11/01 | 827 | 877 | 827 | 859 | +5.79% | 7,553,500 | 4566億9966万 | +3.25% | 16.07 | 0.91 |
| 10/31 | 816 | 819 | 801 | 812 | -2.29% | 4,405,000 | 4317億1144万 | -2.52% | 15.19 | 0.86 |
| 10/30 | 844 | 847 | 828 | 831 | -1.66% | 2,611,500 | 4418億1306万 | -0.48% | 15.54 | 0.88 |
