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 | 1,057 | 1,070 | 1,008 | 1,028 | -2.74% | 149,000 | 325億7316万 | +1.78% | 8.8 | 0.96 |
| 03/28 | 1,031 | 1,059 | 1,022 | 1,057 | +2.52% | 109,000 | 334億9205万 | +4.45% | 9.05 | 0.99 |
| 03/27 | 1,005 | 1,031 | 990 | 1,031 | +2.08% | 137,000 | 326億6821万 | +1.78% | 8.82 | 0.97 |
| 03/26 | 1,029 | 1,037 | 1,001 | 1,010 | -0.79% | 191,000 | 320億281万 | -0.59% | 8.64 | 0.95 |
| 03/25 | 1,013 | 1,032 | 1,005 | 1,018 | +2% | 144,000 | 322億5630万 | -0.29% | 8.71 | 0.95 |
| 03/24 | 990 | 1,037 | 984 | 998 | +3.85% | 226,000 | 316億2258万 | -2.73% | 8.54 | 0.94 |
| 03/20 | 979 | 981 | 960 | 961 | -2.24% | 130,000 | 304億5020万 | -6.7% | 8.22 | 0.9 |
| 03/19 | 1,006 | 1,006 | 978 | 983 | -0.81% | 50,000 | 311億4729万 | -5.21% | 8.41 | 0.92 |
| 03/18 | 995 | 1,000 | 990 | 991 | +1.33% | 50,000 | 314億78万 | -5.08% | 8.48 | 0.93 |
| 03/17 | 991 | 999 | 975 | 978 | -0.31% | 111,000 | 309億8886万 | -6.95% | 8.37 | 0.92 |
| 03/14 | 1,009 | 1,018 | 975 | 981 | -4.2% | 202,000 | 310億8392万 | -7.1% | 8.4 | 0.92 |
| 03/13 | 1,013 | 1,034 | 1,001 | 1,024 | +2.3% | 147,000 | 324億4641万 | -3.21% | 8.76 | 0.96 |
| 03/12 | 1,002 | 1,015 | 999 | 1,001 | 0% | 133,000 | 317億1764万 | -5.39% | 8.57 | 0.94 |
| 03/11 | 1,010 | 1,026 | 998 | 1,001 | +0.1% | 120,000 | 317億1764万 | -5.21% | 8.57 | 0.94 |
| 03/10 | 1,043 | 1,043 | 997 | 1,000 | -5.03% | 208,000 | 316億8595万 | -5.66% | 8.56 | 0.94 |
| 03/07 | 1,059 | 1,075 | 1,046 | 1,053 | -0.75% | 141,000 | 333億6531万 | -1.31% | 9.01 | 0.99 |
| 03/06 | 1,033 | 1,062 | 1,020 | 1,061 | +3.31% | 234,000 | 336億1879万 | -1.03% | 9.08 | 0.99 |
| 03/05 | 1,013 | 1,032 | 1,004 | 1,027 | +1.88% | 336,000 | 325億4147万 | -4.47% | 8.79 | 0.96 |
| 03/04 | 950 | 1,012 | 939 | 1,008 | +7.46% | 288,000 | 319億3944万 | -6.15% | 8.63 | 0.94 |
| 03/03 | 955 | 955 | 927 | 938 | -2.7% | 344,000 | 297億2142万 | -12.58% | 8.03 | 0.88 |
| 02/28 | 996 | 997 | 954 | 964 | -3.21% | 510,000 | 305億4526万 | -10.58% | 8.25 | 0.9 |
| 02/27 | 1,020 | 1,025 | 991 | 996 | -2.45% | 326,000 | 315億5921万 | -8.03% | 8.52 | 0.93 |
| 02/26 | 1,055 | 1,055 | 1,006 | 1,021 | -3.41% | 221,000 | 323億5136万 | -5.9% | 8.74 | 0.96 |
| 02/25 | 1,057 | 1,066 | 1,051 | 1,057 | +0.28% | 143,000 | 334億9205万 | -2.67% | 9.05 | 0.99 |
| 02/24 | 1,068 | 1,082 | 1,040 | 1,054 | -2.95% | 243,000 | 333億9699万 | -2.68% | 9.02 | 0.99 |
| 02/21 | 1,086 | 1,093 | 1,086 | 1,086 | +0.09% | 111,000 | 344億1094万 | +0.37% | 9.29 | 1.02 |
| 02/20 | 1,100 | 1,108 | 1,081 | 1,085 | -1.99% | 76,000 | 343億7926万 | +0.65% | 9.29 | 1.02 |
| 02/19 | 1,111 | 1,144 | 1,106 | 1,107 | -2.81% | 66,000 | 350億7635万 | +2.98% | 9.47 | 1.04 |
| 02/18 | 1,129 | 1,149 | 1,100 | 1,139 | -0.26% | 136,000 | 360億9030万 | +6.45% | 9.75 | 1.07 |
| 02/17 | 1,086 | 1,145 | 1,065 | 1,142 | +5.16% | 132,000 | 361億8536万 | +7.23% | 9.77 | 1.07 |
| 02/14 | 1,112 | 1,138 | 1,044 | 1,086 | -4.32% | 175,000 | 344億1094万 | +2.55% | 9.29 | 1.02 |
| 02/13 | 1,154 | 1,175 | 1,133 | 1,135 | -1.65% | 128,000 | 359億6355万 | +7.48% | 9.71 | 1.06 |
| 02/12 | 1,188 | 1,224 | 1,150 | 1,154 | -1.54% | 329,000 | 365億6559万 | +9.8% | 9.88 | 1.08 |
| 02/10 | 1,138 | 1,188 | 1,125 | 1,172 | +5.4% | 353,000 | 371億3593万 | +12.05% | 10.03 | 1.1 |
| 02/07 | 1,078 | 1,129 | 1,070 | 1,112 | +7.44% | 227,000 | 352億3478万 | +6.82% | 9.52 | 1.04 |
| 02/06 | 1,004 | 1,060 | 999 | 1,035 | +3.09% | 336,000 | 327億9496万 | -0.1% | 8.86 | 0.97 |
| 02/05 | 1,015 | 1,018 | 970 | 1,004 | +3.61% | 369,000 | 318億1269万 | -2.71% | 8.59 | 0.94 |
| 02/04 | 1,020 | 1,035 | 965 | 969 | -12.23% | 590,000 | 307億369万 | -5.65% | 8.29 | 0.91 |
| 02/03 | 1,125 | 1,132 | 1,100 | 1,104 | -4.75% | 190,000 | 349億8129万 | +7.71% | 9.45 | 1.03 |
| 01/31 | 1,198 | 1,200 | 1,133 | 1,159 | -1.36% | 505,000 | 367億2402万 | +13.96% | 9.92 | 1.09 |
| 01/30 | 1,140 | 1,180 | 1,096 | 1,175 | +2.53% | 763,000 | 372億3099万 | +16.68% | 10.06 | 1.1 |
| 01/29 | 1,146 | 1,146 | 1,146 | 1,146 | +15.06% | 72,000 | 363億1210万 | +14.94% | 9.81 | 1.07 |
| 01/28 | 998 | 1,015 | 996 | 996 | +0.1% | 120,000 | 315億5921万 | +0.91% | 8.52 | 0.93 |
| 01/27 | 1,022 | 1,028 | 995 | 995 | -6.48% | 229,000 | 315億2752万 | +1.12% | 8.52 | 0.93 |
| 01/24 | 1,058 | 1,068 | 1,033 | 1,064 | -2.12% | 241,000 | 337億1385万 | +8.35% | 9.11 | 1 |
| 01/23 | 1,035 | 1,109 | 1,035 | 1,087 | +5.23% | 378,000 | 344億4263万 | +11.15% | 9.3 | 1.02 |
| 01/22 | 1,035 | 1,043 | 1,022 | 1,033 | -1.34% | 115,000 | 327億3159万 | +5.95% | 8.84 | 0.97 |
| 01/21 | 1,019 | 1,051 | 1,018 | 1,047 | +4.7% | 220,000 | 331億7519万 | +7.38% | 8.96 | 0.98 |
| 01/20 | 1,011 | 1,023 | 993 | 1,000 | -0.79% | 115,000 | 316億8595万 | +2.77% | 8.56 | 0.94 |
| 01/17 | 1,009 | 1,018 | 1,005 | 1,008 | +1.31% | 182,000 | 319億3944万 | +3.38% | 8.63 | 0.94 |
| 01/16 | 1,000 | 1,014 | 991 | 995 | -0.4% | 92,000 | 315億2752万 | +2.16% | 8.52 | 0.93 |
| 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 |
