PER
2013/08/15～2014/01/15
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 |
| 01/15 | 993 | 1,000 | 991 | 999 | +0.91% | 178,000 | 316億5426万 | +2.36% | 8.55 | 0.94 |
| 01/14 | 992 | 1,000 | 980 | 990 | -1.59% | 119,000 | 313億6909万 | +1.23% | 8.47 | 0.93 |
| 01/10 | 993 | 1,009 | 992 | 1,006 | 0% | 53,000 | 318億7607万 | +2.44% | 8.61 | 0.94 |
| 01/09 | 1,013 | 1,013 | 983 | 1,006 | -0.69% | 74,000 | 318億7607万 | +2.44% | 8.61 | 0.94 |
| 01/08 | 1,029 | 1,033 | 999 | 1,013 | +1% | 71,000 | 320億9787万 | +2.95% | 8.67 | 0.95 |
| 01/07 | 1,024 | 1,024 | 986 | 1,003 | -2.05% | 173,000 | 317億8101万 | +1.83% | 8.58 | 0.94 |
| 01/06 | 1,039 | 1,043 | 1,003 | 1,024 | -2.38% | 126,000 | 324億4641万 | +3.75% | 8.76 | 0.96 |
| 2013 |
| 12/30 | 1,018 | 1,085 | 1,014 | 1,049 | +5.53% | 407,000 | 332億3856万 | +5.96% | 8.98 | 0.98 |
| 12/27 | 938 | 996 | 938 | 994 | +7.69% | 486,000 | 314億9583万 | +0.1% | 8.51 | 0.93 |
| 12/26 | 916 | 943 | 916 | 923 | +2.9% | 291,000 | 292億4613万 | -7.61% | 7.9 | 0.87 |
| 12/25 | 909 | 917 | 886 | 897 | -1.32% | 203,000 | 284億2230万 | -10.92% | 7.68 | 0.84 |
| 12/24 | 908 | 916 | 902 | 909 | +0.11% | 101,000 | 288億253万 | -10.71% | 7.78 | 0.85 |
| 12/20 | 916 | 929 | 906 | 908 | -0.87% | 72,000 | 287億7084万 | -11.5% | 7.77 | 0.85 |
| 12/19 | 944 | 959 | 896 | 916 | -0.76% | 219,000 | 290億2433万 | -11.58% | 7.84 | 0.86 |
| 12/18 | 899 | 934 | 893 | 923 | +2.56% | 123,000 | 292億4613万 | -11.76% | 7.9 | 0.87 |
| 12/17 | 918 | 934 | 895 | 900 | -0.33% | 151,000 | 285億1735万 | -14.85% | 7.7 | 0.84 |
| 12/16 | 944 | 944 | 896 | 903 | -4.95% | 201,000 | 286億1241万 | -15.76% | 7.73 | 0.85 |
| 12/13 | 971 | 975 | 932 | 950 | -2.96% | 248,000 | 301億165万 | -12.36% | 8.13 | 0.89 |
| 12/12 | 1,011 | 1,011 | 977 | 979 | -3.17% | 99,000 | 310億2054万 | -10.43% | 8.38 | 0.92 |
| 12/11 | 1,018 | 1,021 | 1,008 | 1,011 | -0.69% | 69,000 | 320億3450万 | -7.92% | 8.65 | 0.95 |
| 12/10 | 1,008 | 1,026 | 1,008 | 1,018 | +0.99% | 123,000 | 322億5630万 | -7.45% | 8.71 | 0.95 |
| 12/09 | 1,039 | 1,040 | 1,004 | 1,008 | -2.23% | 115,000 | 319億3944万 | -8.53% | 8.63 | 0.94 |
| 12/06 | 1,000 | 1,032 | 1,000 | 1,031 | +3.1% | 86,000 | 326億6821万 | -6.7% | 8.82 | 0.97 |
| 12/05 | 1,045 | 1,050 | 998 | 1,000 | -3.29% | 109,000 | 316億8595万 | -9.42% | 8.56 | 0.94 |
| 12/04 | 1,053 | 1,053 | 1,033 | 1,034 | -2.45% | 104,000 | 327億6327万 | -6.68% | 8.85 | 0.97 |
| 12/03 | 1,085 | 1,085 | 1,058 | 1,060 | -1.49% | 88,000 | 335億8711万 | -4.5% | 9.07 | 0.99 |
| 12/02 | 1,046 | 1,083 | 1,031 | 1,076 | +5.39% | 202,000 | 340億9408万 | -2.98% | 9.21 | 1.01 |
| 11/29 | 1,060 | 1,060 | 1,010 | 1,021 | -2.39% | 150,000 | 323億5136万 | -7.77% | 8.74 | 0.96 |
| 11/28 | 1,040 | 1,068 | 1,040 | 1,046 | +0.97% | 106,000 | 331億4350万 | -5.51% | 8.95 | 0.98 |
| 11/27 | 1,057 | 1,074 | 1,035 | 1,036 | -2.26% | 200,000 | 328億2664万 | -6.24% | 8.87 | 0.97 |
| 11/26 | 1,076 | 1,084 | 1,049 | 1,060 | -3.28% | 136,000 | 335億8711万 | -4.07% | 9.07 | 0.99 |
| 11/25 | 1,115 | 1,119 | 1,073 | 1,096 | -1.7% | 99,000 | 347億2780万 | -0.63% | 9.38 | 1.03 |
| 11/22 | 1,143 | 1,150 | 1,109 | 1,115 | -3.46% | 114,000 | 353億2983万 | +1.46% | 9.54 | 1.05 |
| 11/21 | 1,140 | 1,157 | 1,130 | 1,155 | +1.85% | 87,000 | 365億9727万 | +5.29% | 9.89 | 1.08 |
| 11/20 | 1,154 | 1,168 | 1,130 | 1,134 | -1.73% | 146,000 | 359億3187万 | +3.85% | 9.71 | 1.06 |
| 11/19 | 1,104 | 1,165 | 1,104 | 1,154 | +3.87% | 186,000 | 365億6559万 | +6.16% | 9.88 | 1.08 |
| 11/18 | 1,159 | 1,199 | 1,107 | 1,111 | -4.22% | 166,000 | 352億309万 | +2.78% | 9.51 | 1.04 |
| 11/15 | 1,151 | 1,185 | 1,145 | 1,160 | -0.34% | 146,000 | 367億5570万 | +7.71% | 9.93 | 1.09 |
| 11/14 | 1,181 | 1,201 | 1,153 | 1,164 | -2.84% | 154,000 | 368億8245万 | +8.89% | 9.96 | 1.09 |
| 11/13 | 1,269 | 1,282 | 1,198 | 1,198 | -5.52% | 221,000 | 379億5977万 | +13.23% | 10.25 | 1.12 |
| 11/12 | 1,227 | 1,286 | 1,217 | 1,268 | +4.19% | 249,000 | 401億7779万 | +21.22% | 10.85 | 1.19 |
| 11/11 | 1,165 | 1,225 | 1,165 | 1,217 | +4.73% | 199,000 | 385億6180万 | +18.27% | 10.42 | 1.14 |
| 11/08 | 1,111 | 1,171 | 1,100 | 1,162 | +3.66% | 177,000 | 368億1907万 | +14.48% | 9.95 | 1.09 |
| 11/07 | 1,073 | 1,129 | 1,063 | 1,121 | +6.56% | 244,000 | 355億1995万 | +11.76% | 9.59 | 1.05 |
| 11/06 | 1,053 | 1,085 | 1,043 | 1,052 | -2.86% | 77,000 | 333億3362万 | +6.05% | 9 | 0.99 |
| 11/05 | 1,070 | 1,099 | 1,050 | 1,083 | +0.84% | 72,000 | 343億1588万 | +9.84% | 9.27 | 1.02 |
| 11/01 | 1,045 | 1,079 | 1,031 | 1,074 | +5.81% | 165,000 | 340億3071万 | +9.82% | 9.19 | 1.01 |
| 10/31 | 1,062 | 1,098 | 1,012 | 1,015 | -5.84% | 106,000 | 321億6124万 | +4.53% | 8.69 | 0.95 |
| 10/30 | 1,077 | 1,116 | 1,074 | 1,078 | -2.44% | 127,000 | 341億5745万 | +11.36% | 9.23 | 1.01 |
| 10/29 | 1,016 | 1,123 | 1,016 | 1,105 | +7.7% | 321,000 | 350億1298万 | +14.75% | 9.46 | 1.04 |
| 10/28 | 1,045 | 1,045 | 1,021 | 1,026 | +0.39% | 51,000 | 325億978万 | +7.1% | 8.78 | 0.96 |
| 10/25 | 1,034 | 1,039 | 1,018 | 1,022 | -0.49% | 75,000 | 323億8304万 | +7.13% | 8.75 | 0.96 |
| 10/24 | 1,000 | 1,030 | 995 | 1,027 | +2.8% | 85,000 | 325億4147万 | +7.99% | 8.79 | 0.96 |
| 10/23 | 1,027 | 1,040 | 995 | 999 | -3.66% | 66,000 | 316億5426万 | +5.38% | 8.55 | 0.94 |
| 10/22 | 1,003 | 1,042 | 1,002 | 1,037 | +3.7% | 118,000 | 328億5833万 | +9.74% | 8.88 | 0.97 |
| 10/21 | 1,004 | 1,015 | 994 | 1,000 | -0.5% | 70,000 | 316億8595万 | +6.38% | 8.56 | 0.94 |
| 10/18 | 1,035 | 1,035 | 994 | 1,005 | -3.92% | 83,000 | 318億4438万 | +7.37% | 8.6 | 0.94 |
| 10/17 | 1,042 | 1,068 | 1,031 | 1,046 | +0.97% | 132,000 | 331億4350万 | +12.59% | 8.95 | 0.98 |
| 10/16 | 990 | 1,042 | 990 | 1,036 | +3.29% | 199,000 | 328億2664万 | +12.61% | 8.87 | 0.97 |
| 10/15 | 992 | 1,007 | 991 | 1,003 | -0.1% | 94,000 | 317億8101万 | +10.22% | 8.58 | 0.94 |
| 10/11 | 1,010 | 1,010 | 979 | 1,004 | -0.69% | 144,000 | 318億1269万 | +11.68% | 8.59 | 0.94 |
| 10/10 | 967 | 1,011 | 967 | 1,011 | +4.77% | 332,000 | 320億3450万 | +13.85% | 8.65 | 0.95 |
| 10/09 | 879 | 973 | 879 | 965 | +7.94% | 193,000 | 305億7694万 | +10.16% | 8.26 | 0.9 |
| 10/08 | 882 | 895 | 870 | 894 | 0% | 59,000 | 283億2724万 | +3.47% | 7.65 | 0.84 |
| 10/07 | 856 | 898 | 843 | 894 | +5.55% | 122,000 | 283億2724万 | +4.56% | 7.65 | 0.84 |
| 10/04 | 851 | 891 | 846 | 847 | -2.19% | 122,000 | 268億3800万 | +0.12% | 7.25 | 0.79 |
| 10/03 | 850 | 906 | 842 | 866 | +1.05% | 298,000 | 274億4003万 | +3.1% | 7.41 | 0.81 |
| 10/02 | 866 | 873 | 851 | 857 | -1.04% | 60,000 | 271億5486万 | +3% | 7.34 | 0.8 |
| 10/01 | 864 | 877 | 864 | 866 | -1.37% | 65,000 | 274億4003万 | +4.97% | 7.41 | 0.81 |
| 09/30 | 888 | 888 | 864 | 878 | -1.46% | 71,000 | 278億2026万 | +7.33% | 7.52 | 0.82 |
| 09/27 | 910 | 918 | 889 | 891 | -1.33% | 99,000 | 282億3218万 | +10.14% | 7.63 | 0.84 |
| 09/26 | 910 | 926 | 891 | 903 | -2.69% | 175,000 | 286億1241万 | +12.88% | 7.73 | 0.85 |
| 09/25 | 955 | 965 | 917 | 928 | -3.63% | 112,000 | 294億456万 | +17.47% | 7.94 | 0.87 |
| 09/24 | 966 | 966 | 950 | 963 | -0.72% | 85,000 | 305億1357万 | +23.62% | 8.24 | 0.9 |
| 09/20 | 944 | 980 | 944 | 970 | +2.75% | 190,000 | 307億3537万 | +26.63% | 8.3 | 0.91 |
| 09/19 | 938 | 949 | 922 | 944 | +0.64% | 152,000 | 299億1154万 | +25.37% | 8.08 | 0.89 |
| 09/18 | 945 | 962 | 933 | 938 | -0.64% | 155,000 | 297億2142万 | +26.59% | 8.03 | 0.88 |
| 09/17 | 940 | 970 | 931 | 944 | +0.11% | 304,000 | 299億1154万 | +29.32% | 8.08 | 0.89 |
| 09/13 | 883 | 950 | 881 | 943 | +4.89% | 521,000 | 298億7985万 | +31.34% | 8.07 | 0.88 |
| 09/12 | 870 | 905 | 863 | 899 | +0.33% | 208,000 | 284億8567万 | +27.34% | 7.7 | 0.84 |
| 09/11 | 860 | 936 | 837 | 896 | +7.18% | 398,000 | 283億9061万 | +28.74% | 7.67 | 0.84 |
| 09/10 | 820 | 852 | 810 | 836 | +2.58% | 340,000 | 264億8945万 | +21.51% | 7.16 | 0.78 |
| 09/09 | 861 | 876 | 800 | 815 | +3.69% | 167,000 | 258億2405万 | +19.68% | 6.98 | 0.76 |
| 09/06 | 747 | 788 | 731 | 786 | +5.93% | 216,000 | 249億516万 | +16.62% | 6.73 | 0.74 |
| 09/05 | 717 | 749 | 707 | 742 | +2.63% | 84,000 | 235億1097万 | +10.91% | 6.35 | 0.7 |
| 09/04 | 700 | 740 | 700 | 723 | +1.69% | 68,000 | 229億894万 | +8.89% | 6.19 | 0.68 |
| 09/03 | 676 | 715 | 676 | 711 | +6.28% | 138,000 | 225億2871万 | +7.73% | 6.09 | 0.67 |
| 09/02 | 659 | 673 | 659 | 669 | 0% | 34,000 | 211億9790万 | +1.67% | 5.73 | 0.63 |
| 08/30 | 680 | 681 | 666 | 669 | -1.18% | 31,000 | 211億9790万 | +1.83% | 5.73 | 0.63 |
| 08/29 | 682 | 684 | 675 | 677 | +0.45% | 13,000 | 214億5139万 | +2.89% | 5.8 | 0.63 |
| 08/28 | 664 | 674 | 664 | 674 | -1.32% | 5,000 | 213億5633万 | +2.43% | 5.77 | 0.63 |
| 08/27 | 677 | 692 | 665 | 683 | -0.58% | 22,000 | 216億4150万 | +3.8% | 5.85 | 0.64 |
| 08/26 | 683 | 689 | 676 | 687 | +2.08% | 40,000 | 217億6825万 | +4.25% | 5.88 | 0.64 |
| 08/23 | 678 | 680 | 667 | 673 | +1.36% | 36,000 | 213億2464万 | +2.28% | 5.76 | 0.63 |
| 08/22 | 663 | 664 | 660 | 664 | +1.22% | 12,000 | 210億3947万 | +0.91% | 5.68 | 0.62 |
| 08/21 | 658 | 674 | 653 | 656 | +0.77% | 28,000 | 207億8598万 | -0.61% | 5.62 | 0.62 |
| 08/20 | 654 | 663 | 650 | 651 | -0.31% | 10,000 | 206億2755万 | -1.66% | 5.57 | 0.61 |
| 08/19 | 658 | 658 | 646 | 653 | +0.62% | 10,000 | 206億9092万 | -1.8% | 5.59 | 0.61 |
| 08/16 | 647 | 653 | 641 | 649 | +0.46% | 26,000 | 205億6418万 | -2.7% | 5.56 | 0.61 |
| 08/15 | 642 | 649 | 642 | 646 | -0.92% | 15,000 | 204億6912万 | -3.58% | 5.53 | 0.61 |
