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 | 706 | 740 | 692 | 738 | +6.03% | 1,506,000 | 647億9584万 | -3.28% | 6.91 | 1.4 |
| 03/28 | 682 | 697 | 669 | 696 | +2.96% | 783,000 | 611億827万 | -9.38% | 6.51 | 1.32 |
| 03/27 | 678 | 678 | 663 | 676 | -0.88% | 594,000 | 593億5229万 | -12.89% | 6.33 | 1.28 |
| 03/26 | 682 | 688 | 668 | 682 | +0.74% | 778,000 | 598億7908万 | -13.12% | 6.38 | 1.29 |
| 03/25 | 661 | 680 | 661 | 677 | +2.42% | 759,000 | 594億4009万 | -14.84% | 6.34 | 1.28 |
| 03/24 | 671 | 688 | 656 | 661 | -2.51% | 1,114,000 | 580億3530万 | -17.79% | 6.19 | 1.25 |
| 03/20 | 694 | 696 | 674 | 678 | -2.02% | 1,104,000 | 595億2789万 | -16.71% | 6.35 | 1.29 |
| 03/19 | 716 | 721 | 692 | 692 | -3.76% | 1,512,000 | 607億5707万 | -15.82% | 6.48 | 1.31 |
| 03/18 | 731 | 738 | 717 | 719 | 0% | 814,000 | 631億2765万 | -13.37% | 6.73 | 1.36 |
| 03/17 | 730 | 730 | 715 | 719 | -0.96% | 419,000 | 631億2765万 | -14% | 6.73 | 1.36 |
| 03/14 | 748 | 752 | 725 | 726 | -5.35% | 683,000 | 637億4225万 | -13.78% | 6.79 | 1.38 |
| 03/13 | 770 | 774 | 763 | 767 | -0.26% | 305,000 | 673億4202万 | -9.55% | 7.18 | 1.45 |
| 03/12 | 796 | 796 | 769 | 769 | -3.88% | 424,000 | 675億1762万 | -9.64% | 7.2 | 1.46 |
| 03/11 | 800 | 812 | 798 | 800 | +0.63% | 386,000 | 702億3939万 | -6.32% | 7.49 | 1.52 |
| 03/10 | 792 | 802 | 787 | 795 | +1.02% | 561,000 | 698億40万 | -7.45% | 7.44 | 1.51 |
| 03/07 | 794 | 817 | 780 | 787 | -0.38% | 1,016,000 | 690億9800万 | -8.91% | 7.37 | 1.49 |
| 03/06 | 776 | 794 | 769 | 790 | +1.28% | 955,000 | 693億6140万 | -9.09% | 7.39 | 1.5 |
| 03/05 | 798 | 806 | 775 | 780 | -1.39% | 1,035,000 | 684億8341万 | -10.86% | 7.3 | 1.48 |
| 03/04 | 810 | 814 | 787 | 791 | -4.7% | 1,918,000 | 694億4920万 | -10.22% | 7.4 | 1.5 |
| 03/03 | 807 | 836 | 800 | 830 | +0.12% | 709,000 | 728億7337万 | -6.43% | 7.77 | 1.57 |
| 02/28 | 841 | 841 | 817 | 829 | -1.89% | 437,000 | 727億8557万 | -7.17% | 7.76 | 1.57 |
| 02/27 | 860 | 860 | 843 | 845 | -2.31% | 329,000 | 741億9036万 | -6.01% | 7.91 | 1.6 |
| 02/26 | 869 | 875 | 862 | 865 | -2.15% | 300,000 | 759億4634万 | -4.63% | 8.1 | 1.64 |
| 02/25 | 892 | 896 | 876 | 884 | +0.57% | 266,000 | 776億1453万 | -3.28% | 8.27 | 1.68 |
| 02/24 | 870 | 892 | 866 | 879 | +1.03% | 285,000 | 771億7553万 | -4.46% | 8.23 | 1.67 |
| 02/21 | 885 | 893 | 863 | 870 | -1.58% | 818,000 | 763億8534万 | -6.05% | 8.14 | 1.65 |
| 02/20 | 900 | 904 | 882 | 884 | -2.43% | 363,000 | 776億1453万 | -4.95% | 8.27 | 1.68 |
| 02/19 | 922 | 928 | 901 | 906 | -2.16% | 426,000 | 795億4611万 | -2.79% | 8.48 | 1.72 |
| 02/18 | 910 | 930 | 893 | 926 | +0.98% | 513,000 | 813億210万 | -0.64% | 8.67 | 1.76 |
| 02/17 | 877 | 919 | 863 | 917 | +2.46% | 612,000 | 805億1191万 | -1.61% | 8.58 | 1.74 |
| 02/14 | 894 | 902 | 861 | 895 | +1.13% | 545,000 | 785億8032万 | -3.97% | 8.38 | 1.7 |
| 02/13 | 891 | 891 | 877 | 885 | -0.11% | 385,000 | 777億233万 | -5.25% | 8.28 | 1.68 |
| 02/12 | 891 | 897 | 881 | 886 | +0.34% | 186,000 | 777億9013万 | -5.34% | 8.29 | 1.68 |
| 02/10 | 883 | 889 | 869 | 883 | +1.15% | 320,000 | 775億2673万 | -5.76% | 8.26 | 1.67 |
| 02/07 | 871 | 878 | 858 | 873 | +2.22% | 441,000 | 766億4874万 | -6.93% | 8.17 | 1.66 |
| 02/06 | 860 | 871 | 843 | 854 | -0.35% | 417,000 | 749億8055万 | -9.15% | 7.99 | 1.62 |
| 02/05 | 859 | 872 | 840 | 857 | +1.54% | 465,000 | 752億4395万 | -9.12% | 8.02 | 1.62 |
| 02/04 | 866 | 874 | 844 | 844 | -7.35% | 595,000 | 741億256万 | -10.59% | 7.9 | 1.6 |
| 02/03 | 914 | 924 | 906 | 911 | -2.36% | 387,000 | 799億8511万 | -3.6% | 8.53 | 1.73 |
| 01/31 | 927 | 949 | 927 | 933 | +2.08% | 455,000 | 819億1669万 | -1.27% | 8.73 | 1.77 |
| 01/30 | 920 | 925 | 902 | 914 | -2.87% | 583,000 | 802億4851万 | -3.08% | 8.55 | 1.73 |
| 01/29 | 931 | 946 | 931 | 941 | +1.73% | 227,000 | 826億1909万 | -0.11% | 8.81 | 1.78 |
| 01/28 | 940 | 957 | 925 | 925 | -1.07% | 446,000 | 812億1430万 | -1.6% | 8.66 | 1.75 |
| 01/27 | 931 | 951 | 920 | 935 | -4.2% | 903,000 | 820億9229万 | -0.32% | 8.75 | 1.77 |
| 01/24 | 978 | 986 | 964 | 976 | -1.71% | 721,000 | 856億9206万 | +4.16% | 9.13 | 1.85 |
| 01/23 | 1,021 | 1,024 | 993 | 993 | -3.4% | 806,000 | 871億8465万 | +6.32% | 9.29 | 1.88 |
| 01/22 | 1,028 | 1,045 | 1,012 | 1,028 | -1.25% | 608,000 | 902億5762万 | +10.54% | 9.62 | 1.95 |
| 01/21 | 1,043 | 1,062 | 1,028 | 1,041 | -0.86% | 705,000 | 913億9901万 | +12.42% | 9.74 | 1.97 |
| 01/20 | 1,060 | 1,119 | 1,036 | 1,050 | +2.64% | 2,424,000 | 921億8921万 | +14.01% | 9.83 | 1.99 |
| 01/17 | 965 | 1,035 | 963 | 1,023 | +6.67% | 1,711,000 | 898億1863万 | +11.8% | 9.57 | 1.94 |
| 01/16 | 950 | 973 | 935 | 959 | +2.02% | 1,194,000 | 841億9947万 | +5.38% | 8.98 | 1.82 |
| 01/15 | 909 | 940 | 904 | 940 | +4.33% | 477,000 | 825億3129万 | +3.52% | 8.8 | 1.78 |
| 01/14 | 911 | 911 | 896 | 901 | -2.7% | 454,000 | 791億712万 | -0.66% | 8.43 | 1.71 |
| 01/10 | 932 | 935 | 912 | 926 | -0.86% | 460,000 | 813億210万 | +1.98% | 8.67 | 1.76 |
| 01/09 | 943 | 945 | 930 | 934 | -0.85% | 359,000 | 820億449万 | +2.98% | 8.74 | 1.77 |
| 01/08 | 923 | 942 | 923 | 942 | +2.06% | 401,000 | 827億689万 | +3.97% | 8.82 | 1.79 |
| 01/07 | 916 | 928 | 912 | 923 | +1.21% | 312,000 | 810億3870万 | +2.1% | 8.64 | 1.75 |
| 01/06 | 920 | 929 | 908 | 912 | -0.98% | 336,000 | 800億7291万 | +0.88% | 8.54 | 1.73 |
| 2013 |
| 12/30 | 919 | 924 | 912 | 921 | +0.22% | 222,000 | 808億6310万 | +1.88% | 8.62 | 1.75 |
| 12/27 | 919 | 922 | 905 | 919 | +0.44% | 223,000 | 806億8750万 | +1.77% | 8.6 | 1.74 |
| 12/26 | 894 | 916 | 892 | 915 | +3.16% | 229,000 | 803億3631万 | +1.33% | 8.56 | 1.73 |
| 12/25 | 876 | 890 | 875 | 887 | +0.11% | 371,000 | 778億7793万 | -1.77% | 8.3 | 1.68 |
| 12/24 | 890 | 896 | 881 | 886 | -0.67% | 320,000 | 777億9013万 | -1.88% | 8.29 | 1.68 |
| 12/20 | 879 | 894 | 879 | 892 | +0.11% | 305,000 | 783億1692万 | -1.44% | 8.35 | 1.69 |
| 12/19 | 901 | 907 | 887 | 891 | -1.11% | 403,000 | 782億2912万 | -1.76% | 8.34 | 1.69 |
| 12/18 | 885 | 903 | 881 | 901 | +1.69% | 302,000 | 791億712万 | -0.77% | 8.43 | 1.71 |
| 12/17 | 885 | 893 | 880 | 886 | +0.8% | 202,000 | 777億9013万 | -2.53% | 8.29 | 1.68 |
| 12/16 | 896 | 900 | 876 | 879 | -1.9% | 387,000 | 771億7553万 | -3.51% | 8.23 | 1.67 |
| 12/13 | 891 | 903 | 883 | 896 | 0% | 535,000 | 786億6812万 | -1.43% | 8.39 | 1.7 |
| 12/12 | 898 | 899 | 889 | 896 | -1.21% | 280,000 | 786億6812万 | -1.21% | 8.39 | 1.7 |
| 12/11 | 904 | 912 | 898 | 907 | -0.66% | 264,000 | 796億3391万 | +0.33% | 8.49 | 1.72 |
| 12/10 | 924 | 924 | 902 | 913 | -0.98% | 283,000 | 801億6071万 | +1.22% | 8.54 | 1.73 |
| 12/09 | 904 | 925 | 902 | 922 | +2.67% | 405,000 | 809億5090万 | +2.56% | 8.63 | 1.75 |
| 12/06 | 899 | 903 | 885 | 898 | -0.11% | 243,000 | 788億4372万 | +0.34% | 8.4 | 1.7 |
| 12/05 | 909 | 909 | 893 | 899 | -0.44% | 382,000 | 789億3152万 | +0.78% | 8.41 | 1.7 |
| 12/04 | 909 | 911 | 895 | 903 | -2.38% | 323,000 | 792億8272万 | +1.46% | 8.45 | 1.71 |
| 12/03 | 924 | 934 | 922 | 925 | +0.76% | 364,000 | 812億1430万 | +4.28% | 8.66 | 1.75 |
| 12/02 | 905 | 923 | 905 | 918 | +1.21% | 391,000 | 805億9970万 | +3.96% | 8.59 | 1.74 |
| 11/29 | 907 | 910 | 898 | 907 | 0% | 220,000 | 796億3391万 | +3.19% | 8.49 | 1.72 |
| 11/28 | 902 | 909 | 891 | 907 | +0.67% | 387,000 | 796億3391万 | +3.42% | 8.49 | 1.72 |
| 11/27 | 912 | 919 | 896 | 901 | -1.21% | 603,000 | 791億712万 | +2.97% | 8.43 | 1.71 |
| 11/26 | 907 | 914 | 891 | 912 | 0% | 545,000 | 800億7291万 | +4.23% | 8.54 | 1.73 |
| 11/25 | 913 | 921 | 907 | 912 | +0.66% | 369,000 | 800億7291万 | +4.35% | 8.54 | 1.73 |
| 11/22 | 912 | 917 | 900 | 906 | -0.88% | 554,000 | 795億4611万 | +3.78% | 8.48 | 1.72 |
| 11/21 | 912 | 924 | 901 | 914 | +0.22% | 441,000 | 802億4851万 | +4.7% | 8.55 | 1.73 |
| 11/20 | 905 | 919 | 905 | 912 | +0.88% | 333,000 | 800億7291万 | +4.59% | 8.54 | 1.73 |
| 11/19 | 926 | 926 | 900 | 904 | -2.27% | 590,000 | 793億7052万 | +3.67% | 8.46 | 1.71 |
| 11/18 | 920 | 932 | 913 | 925 | -0.86% | 431,000 | 812億1430万 | +6.2% | 8.66 | 1.75 |
| 11/15 | 933 | 940 | 929 | 933 | +1.3% | 542,000 | 819億1669万 | +7.49% | 8.73 | 1.77 |
| 11/14 | 934 | 937 | 917 | 921 | -0.43% | 843,000 | 808億6310万 | +6.35% | 8.62 | 1.75 |
| 11/13 | 913 | 940 | 911 | 925 | -0.32% | 1,287,000 | 812億1430万 | +7.18% | 8.66 | 1.75 |
| 11/12 | 832 | 935 | 822 | 928 | +11.54% | 1,459,000 | 814億7770万 | +7.91% | 8.69 | 1.76 |
| 11/11 | 846 | 846 | 821 | 832 | -1.3% | 237,000 | 730億4897万 | -3.14% | 7.79 | 1.58 |
| 11/08 | 820 | 846 | 814 | 843 | +1.08% | 256,000 | 740億1476万 | -2.09% | 7.89 | 1.6 |
| 11/07 | 846 | 851 | 831 | 834 | -1.42% | 160,000 | 732億2457万 | -3.47% | 7.81 | 1.58 |
| 11/06 | 824 | 847 | 815 | 846 | +0.83% | 403,000 | 742億7816万 | -2.31% | 7.92 | 1.6 |
| 11/05 | 826 | 843 | 826 | 839 | +1.45% | 384,000 | 736億6356万 | -3.56% | 7.85 | 1.59 |
| 11/01 | 838 | 844 | 809 | 827 | -0.84% | 298,000 | 726億997万 | -5.27% | 7.74 | 1.57 |
| 10/31 | 836 | 847 | 832 | 834 | -0.48% | 346,000 | 732億2457万 | -5.01% | 7.81 | 1.58 |
| 10/30 | 837 | 845 | 828 | 838 | +1.58% | 795,000 | 735億7576万 | -4.99% | 7.84 | 1.59 |
