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 | 1,680 | 1,690 | 1,654 | 1,676 | +0.96% | 684,600 | 3649億9101万 | -2.33% | 24.95 | 0.56 |
| 03/28 | 1,626 | 1,664 | 1,619 | 1,660 | +2.03% | 788,200 | 3615億661万 | -3.71% | 24.71 | 0.56 |
| 03/27 | 1,584 | 1,635 | 1,557 | 1,627 | +1.24% | 1,274,800 | 3543億2003万 | -5.9% | 24.22 | 0.55 |
| 03/26 | 1,617 | 1,635 | 1,598 | 1,607 | -0.19% | 1,052,600 | 3499億6453万 | -7.54% | 23.92 | 0.54 |
| 03/25 | 1,595 | 1,635 | 1,585 | 1,610 | +0.69% | 833,900 | 3506億1785万 | -7.95% | 23.96 | 0.54 |
| 03/24 | 1,573 | 1,626 | 1,570 | 1,599 | +3.09% | 1,065,800 | 3482億2233万 | -8.99% | 23.8 | 0.54 |
| 03/20 | 1,631 | 1,631 | 1,551 | 1,551 | -4.32% | 810,300 | 3377億6912万 | -12.07% | 23.08 | 0.52 |
| 03/19 | 1,622 | 1,645 | 1,589 | 1,621 | -0.06% | 745,600 | 3530億1338万 | -8.73% | 24.13 | 0.55 |
| 03/18 | 1,644 | 1,653 | 1,610 | 1,622 | +0.12% | 631,400 | 3532億3115万 | -9.23% | 24.14 | 0.55 |
| 03/17 | 1,632 | 1,648 | 1,603 | 1,620 | -1.76% | 849,600 | 3527億9560万 | -9.85% | 24.11 | 0.55 |
| 03/14 | 1,687 | 1,692 | 1,637 | 1,649 | -5.83% | 2,634,800 | 3591億1108万 | -8.59% | 24.54 | 0.55 |
| 03/13 | 1,747 | 1,774 | 1,741 | 1,751 | +0.57% | 460,900 | 3813億2414万 | -3.15% | 26.06 | 0.59 |
| 03/12 | 1,790 | 1,791 | 1,737 | 1,741 | -3.97% | 581,000 | 3791億4639万 | -3.71% | 25.91 | 0.59 |
| 03/11 | 1,817 | 1,826 | 1,798 | 1,813 | +0.55% | 453,300 | 3948億2619万 | +0.33% | 26.98 | 0.61 |
| 03/10 | 1,805 | 1,820 | 1,786 | 1,803 | -1.04% | 415,700 | 3926億4844万 | -0.22% | 26.84 | 0.61 |
| 03/07 | 1,800 | 1,824 | 1,788 | 1,822 | +1.28% | 613,200 | 3967億8617万 | +0.72% | 27.12 | 0.61 |
| 03/06 | 1,793 | 1,814 | 1,756 | 1,799 | +1.64% | 629,700 | 3917億7734万 | -0.61% | 26.78 | 0.61 |
| 03/05 | 1,768 | 1,802 | 1,768 | 1,770 | +2.08% | 765,000 | 3854億6186万 | -2.48% | 26.34 | 0.6 |
| 03/04 | 1,707 | 1,743 | 1,694 | 1,734 | 0% | 475,700 | 3776億2196万 | -4.67% | 25.81 | 0.58 |
| 03/03 | 1,749 | 1,766 | 1,708 | 1,734 | -2.47% | 489,400 | 3776億2196万 | -4.93% | 25.81 | 0.58 |
| 02/28 | 1,782 | 1,791 | 1,765 | 1,778 | -1.28% | 523,600 | 3872億406万 | -2.95% | 26.46 | 0.6 |
| 02/27 | 1,821 | 1,858 | 1,796 | 1,801 | -1.15% | 598,700 | 3922億1289万 | -2.07% | 26.81 | 0.61 |
| 02/26 | 1,817 | 1,839 | 1,803 | 1,822 | -1.78% | 670,300 | 3967億8617万 | -1.3% | 27.12 | 0.61 |
| 02/25 | 1,865 | 1,897 | 1,850 | 1,855 | +1.2% | 586,100 | 4039億7274万 | +0.16% | 27.61 | 0.62 |
| 02/24 | 1,844 | 1,889 | 1,813 | 1,833 | -2.29% | 581,600 | 3991億8169万 | -1.29% | 27.28 | 0.62 |
| 02/21 | 1,787 | 1,881 | 1,786 | 1,876 | +4.98% | 726,100 | 4085億4602万 | +0.64% | 27.92 | 0.63 |
| 02/20 | 1,858 | 1,862 | 1,785 | 1,787 | -4.13% | 612,700 | 3891億6404万 | -4.44% | 26.6 | 0.6 |
| 02/19 | 1,824 | 1,869 | 1,820 | 1,864 | +0.05% | 564,400 | 4059億3272万 | -0.9% | 27.74 | 0.63 |
| 02/18 | 1,811 | 1,874 | 1,798 | 1,863 | +2.93% | 776,600 | 4057億1494万 | -1.27% | 27.73 | 0.63 |
| 02/17 | 1,788 | 1,813 | 1,771 | 1,810 | +1.06% | 603,800 | 3941億7287万 | -4.69% | 26.94 | 0.61 |
| 02/14 | 1,837 | 1,874 | 1,787 | 1,791 | -3.03% | 1,188,600 | 3900億3514万 | -6.38% | 26.66 | 0.6 |
| 02/13 | 1,883 | 1,885 | 1,839 | 1,847 | -2.17% | 701,400 | 4022億3054万 | -4.3% | 27.49 | 0.62 |
| 02/12 | 1,867 | 1,904 | 1,865 | 1,888 | +0.69% | 897,800 | 4111億5932万 | -2.73% | 28.1 | 0.64 |
| 02/10 | 1,873 | 1,897 | 1,850 | 1,875 | +3.94% | 1,002,100 | 4083億2825万 | -4.04% | 27.91 | 0.63 |
| 02/07 | 1,756 | 1,828 | 1,750 | 1,804 | +3.8% | 790,200 | 3928億6622万 | -8.38% | 26.85 | 0.61 |
| 02/06 | 1,789 | 1,790 | 1,737 | 1,738 | -1.31% | 760,000 | 3784億9306万 | -12.49% | 25.87 | 0.58 |
| 02/05 | 1,734 | 1,769 | 1,721 | 1,761 | +3.35% | 1,098,200 | 3835億189万 | -12.21% | 26.21 | 0.59 |
| 02/04 | 1,780 | 1,785 | 1,704 | 1,704 | -5.8% | 1,087,700 | 3710億8871万 | -15.77% | 25.36 | 0.57 |
| 02/03 | 1,822 | 1,848 | 1,802 | 1,809 | -2.11% | 655,100 | 3939億5509万 | -11.41% | 26.92 | 0.61 |
| 01/31 | 1,874 | 1,891 | 1,820 | 1,848 | -0.38% | 871,600 | 4024億4832万 | -10.12% | 27.51 | 0.62 |
| 01/30 | 1,850 | 1,873 | 1,842 | 1,855 | -3.74% | 930,200 | 4039億7274万 | -10.34% | 27.61 | 0.62 |
| 01/29 | 1,881 | 1,929 | 1,880 | 1,927 | +3.21% | 994,600 | 4196億5255万 | -7.27% | 28.68 | 0.65 |
| 01/28 | 1,842 | 1,910 | 1,832 | 1,867 | -0.16% | 993,400 | 4065億8605万 | -10.37% | 27.79 | 0.63 |
| 01/27 | 1,838 | 1,877 | 1,835 | 1,870 | -2.6% | 1,105,400 | 4072億3937万 | -10.53% | 27.83 | 0.63 |
| 01/24 | 1,931 | 1,945 | 1,896 | 1,920 | -1.79% | 1,245,500 | 4181億2812万 | -8.48% | 28.58 | 0.65 |
| 01/23 | 2,000 | 2,008 | 1,950 | 1,955 | -1.06% | 965,500 | 4257億5025万 | -7.08% | 29.1 | 0.66 |
| 01/22 | 1,973 | 1,983 | 1,944 | 1,976 | -0.35% | 1,034,800 | 4303億2353万 | -6.31% | 29.41 | 0.67 |
| 01/21 | 1,990 | 2,016 | 1,979 | 1,983 | -0.15% | 761,200 | 4318億4795万 | -6.15% | 29.51 | 0.67 |
| 01/20 | 2,009 | 2,025 | 1,969 | 1,986 | -0.8% | 549,100 | 4325億128万 | -6.28% | 29.56 | 0.67 |
| 01/17 | 2,001 | 2,024 | 1,973 | 2,002 | -1.09% | 1,193,500 | 4359億8568万 | -5.61% | 29.8 | 0.67 |
| 01/16 | 2,050 | 2,093 | 2,018 | 2,024 | -1.89% | 890,100 | 4407億7673万 | -4.62% | 30.12 | 0.68 |
| 01/15 | 2,065 | 2,074 | 2,043 | 2,063 | +2.13% | 1,038,400 | 4492億6996万 | -2.87% | 30.71 | 0.69 |
| 01/14 | 2,070 | 2,097 | 2,018 | 2,020 | -5.96% | 1,557,400 | 4399億563万 | -5.08% | 30.07 | 0.68 |
| 01/10 | 2,124 | 2,163 | 2,101 | 2,148 | -0.92% | 1,916,100 | 4677億8084万 | +0.7% | 31.97 | 0.72 |
| 01/09 | 2,194 | 2,205 | 2,144 | 2,168 | -2.25% | 929,400 | 4721億3634万 | +1.64% | 32.27 | 0.73 |
| 01/08 | 2,156 | 2,219 | 2,156 | 2,218 | +4.38% | 742,500 | 4830億2509万 | +3.98% | 33.01 | 0.75 |
| 01/07 | 2,156 | 2,196 | 2,124 | 2,125 | -3.1% | 1,166,400 | 4627億7201万 | -0.19% | 31.63 | 0.72 |
| 01/06 | 2,231 | 2,251 | 2,189 | 2,193 | -2.92% | 1,191,800 | 4775億8072万 | +2.96% | 32.64 | 0.74 |
| 2013 |
| 12/30 | 2,214 | 2,268 | 2,208 | 2,259 | +1.16% | 579,400 | 4919億5387万 | +6.11% | 33.62 | 0.76 |
| 12/27 | 2,253 | 2,259 | 2,205 | 2,233 | +0.18% | 527,600 | 4862億9172万 | +5.08% | 33.24 | 0.75 |
| 12/26 | 2,216 | 2,251 | 2,203 | 2,229 | +1.46% | 502,100 | 4854億2062万 | +5.04% | 33.18 | 0.75 |
| 12/25 | 2,186 | 2,204 | 2,176 | 2,197 | +0.69% | 603,200 | 4784億5182万 | +3.78% | 32.7 | 0.74 |
| 12/24 | 2,162 | 2,209 | 2,156 | 2,182 | +1.07% | 877,600 | 4751億8519万 | +3.22% | 32.48 | 0.73 |
| 12/20 | 2,131 | 2,161 | 2,131 | 2,159 | -0.42% | 670,500 | 4701億7636万 | +2.18% | 32.13 | 0.73 |
| 12/19 | 2,147 | 2,169 | 2,126 | 2,168 | +4.38% | 1,754,200 | 4721億3634万 | +2.6% | 32.27 | 0.73 |
| 12/18 | 2,031 | 2,090 | 2,019 | 2,077 | +1.56% | 1,150,900 | 4523億1881万 | -1.56% | 30.91 | 0.7 |
| 12/17 | 2,050 | 2,062 | 2,029 | 2,045 | +0.15% | 813,200 | 4453億5001万 | -2.94% | 30.44 | 0.69 |
| 12/16 | 2,075 | 2,090 | 2,037 | 2,042 | -1.64% | 560,800 | 4446億9668万 | -3.04% | 30.39 | 0.69 |
| 12/13 | 2,061 | 2,106 | 2,045 | 2,076 | +0.19% | 2,862,900 | 4521億103万 | -1.28% | 30.9 | 0.7 |
| 12/12 | 2,046 | 2,079 | 2,034 | 2,072 | +0.14% | 846,900 | 4512億2993万 | -1.24% | 30.84 | 0.7 |
| 12/11 | 2,073 | 2,100 | 2,053 | 2,069 | -1.29% | 543,100 | 4505億7661万 | -1.15% | 30.79 | 0.7 |
| 12/10 | 2,105 | 2,111 | 2,072 | 2,096 | -0.99% | 542,600 | 4564億5654万 | +0.34% | 31.2 | 0.71 |
| 12/09 | 2,096 | 2,120 | 2,092 | 2,117 | +3.47% | 759,300 | 4610億2981万 | +1.58% | 31.51 | 0.71 |
| 12/06 | 1,993 | 2,054 | 1,980 | 2,046 | +1.64% | 818,700 | 4455億6778万 | -1.49% | 30.45 | 0.69 |
| 12/05 | 2,070 | 2,082 | 2,005 | 2,013 | -3.5% | 1,014,300 | 4383億8120万 | -3.08% | 29.96 | 0.68 |
| 12/04 | 2,119 | 2,121 | 2,057 | 2,086 | -3.6% | 930,000 | 4542億7878万 | +0.38% | 31.05 | 0.7 |
| 12/03 | 2,162 | 2,188 | 2,134 | 2,164 | +1.26% | 1,004,100 | 4712億6524万 | +4.29% | 32.21 | 0.73 |
| 12/02 | 2,162 | 2,163 | 2,120 | 2,137 | -0.97% | 613,200 | 4653億8531万 | +3.29% | 31.81 | 0.72 |
| 11/29 | 2,160 | 2,193 | 2,149 | 2,158 | -0.69% | 683,800 | 4699億5859万 | +4.71% | 32.12 | 0.73 |
| 11/28 | 2,146 | 2,175 | 2,135 | 2,173 | +2.94% | 758,700 | 4732億2522万 | +5.69% | 32.34 | 0.73 |
| 11/27 | 2,097 | 2,134 | 2,097 | 2,111 | -1.68% | 717,200 | 4597億2316万 | +2.98% | 31.42 | 0.71 |
| 11/26 | 2,147 | 2,173 | 2,141 | 2,147 | -1.24% | 795,700 | 4675億6306万 | +4.78% | 31.96 | 0.72 |
| 11/25 | 2,185 | 2,199 | 2,157 | 2,174 | +1.07% | 624,700 | 4734億4299万 | +6.26% | 32.36 | 0.73 |
| 11/22 | 2,200 | 2,223 | 2,139 | 2,151 | -0.51% | 1,010,900 | 4684億3416万 | +5.39% | 32.02 | 0.72 |
| 11/21 | 2,150 | 2,187 | 2,124 | 2,162 | +2.85% | 914,600 | 4708億2969万 | +6.19% | 32.18 | 0.73 |
| 11/20 | 2,126 | 2,140 | 2,098 | 2,102 | -1.41% | 849,000 | 4577億6319万 | +3.65% | 31.29 | 0.71 |
| 11/19 | 2,125 | 2,160 | 2,119 | 2,132 | -0.84% | 648,900 | 4642億9644万 | +5.39% | 31.73 | 0.72 |
| 11/18 | 2,173 | 2,173 | 2,118 | 2,150 | -0.78% | 911,700 | 4682億1639万 | +6.65% | 32 | 0.72 |
| 11/15 | 2,100 | 2,177 | 2,091 | 2,167 | +4.38% | 1,093,300 | 4719億1857万 | +8.08% | 32.25 | 0.73 |
| 11/14 | 2,029 | 2,117 | 2,026 | 2,076 | +3.28% | 1,096,300 | 4521億103万 | +4.22% | 30.9 | 0.7 |
| 11/13 | 2,007 | 2,025 | 1,981 | 2,010 | -0.94% | 669,300 | 4377億2788万 | +1.41% | 29.92 | 0.68 |
| 11/12 | 1,960 | 2,035 | 1,950 | 2,029 | +3.47% | 681,100 | 4418億6561万 | +2.79% | 30.2 | 0.68 |
| 11/11 | 1,976 | 1,977 | 1,953 | 1,961 | +1.29% | 468,100 | 4270億5690万 | -0.31% | 29.19 | 0.66 |
| 11/08 | 1,910 | 1,952 | 1,905 | 1,936 | -0.72% | 575,800 | 4216億1252万 | -1.38% | 28.82 | 0.65 |
| 11/07 | 1,999 | 2,005 | 1,950 | 1,950 | -1.96% | 557,900 | 4246億6138万 | -0.51% | 29.02 | 0.66 |
| 11/06 | 1,940 | 2,002 | 1,928 | 1,989 | +1.58% | 371,300 | 4331億5460万 | +1.43% | 29.6 | 0.67 |
| 11/05 | 1,973 | 1,979 | 1,931 | 1,958 | +0.41% | 365,700 | 4264億358万 | 0% | 29.14 | 0.66 |
| 11/01 | 2,001 | 2,001 | 1,931 | 1,950 | -4.04% | 647,000 | 4246億6138万 | -0.46% | 29.02 | 0.66 |
| 10/31 | 2,049 | 2,082 | 2,022 | 2,032 | -1.17% | 616,500 | 4425億1893万 | +3.62% | 30.24 | 0.68 |
| 10/30 | 2,021 | 2,061 | 2,005 | 2,056 | +3.11% | 668,100 | 4477億4553万 | +5.11% | 30.6 | 0.69 |
