PER
2013/12/02～2014/05/30
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 |
| 05/30 | 1,195 | 1,199 | 1,170 | 1,185 | -0.84% | 19,700 | 92億8139万 | -0.34% | - | 4.16 |
| 05/29 | 1,181 | 1,197 | 1,180 | 1,195 | +0.08% | 9,600 | 93億5971万 | +0.59% | - | 4.19 |
| 05/28 | 1,213 | 1,213 | 1,191 | 1,194 | -1.57% | 11,700 | 93億5188万 | +0.59% | - | 4.19 |
| 05/27 | 1,217 | 1,217 | 1,199 | 1,213 | -0.33% | 80,400 | 95億70万 | +2.28% | - | 4.25 |
| 05/26 | 1,195 | 1,217 | 1,190 | 1,217 | +2.53% | 52,800 | 95億3203万 | +2.79% | - | 4.27 |
| 05/23 | 1,180 | 1,189 | 1,174 | 1,187 | +0.59% | 22,400 | 92億9705万 | +0.51% | - | 4.16 |
| 05/22 | 1,148 | 1,185 | 1,147 | 1,180 | +1.46% | 31,200 | 92億4223万 | +0.08% | - | 4.14 |
| 05/21 | 1,148 | 1,170 | 1,148 | 1,163 | +0.35% | 8,400 | 91億908万 | -1.19% | - | 4.08 |
| 05/20 | 1,146 | 1,177 | 1,146 | 1,159 | -0.17% | 28,800 | 90億7775万 | -1.36% | - | 4.07 |
| 05/19 | 1,171 | 1,195 | 1,161 | 1,161 | -2.19% | 15,400 | 90億9341万 | -1.02% | - | 4.07 |
| 05/16 | 1,187 | 1,202 | 1,187 | 1,187 | -2.38% | 17,700 | 92億9705万 | +1.45% | - | 4.16 |
| 05/15 | 1,179 | 1,217 | 1,179 | 1,216 | -0.9% | 10,000 | 95億2419万 | +4.2% | - | 4.27 |
| 05/14 | 1,229 | 1,230 | 1,201 | 1,227 | -0.24% | 10,000 | 96億1035万 | +5.59% | - | 4.3 |
| 05/13 | 1,233 | 1,233 | 1,166 | 1,230 | +0.41% | 10,500 | 96億3385万 | +6.31% | - | 4.31 |
| 05/12 | 1,228 | 1,228 | 1,215 | 1,225 | -0.08% | 15,200 | 95億9469万 | +6.43% | - | 4.3 |
| 05/09 | 1,219 | 1,229 | 1,212 | 1,226 | +1.24% | 23,400 | 96億252万 | +6.98% | - | 4.3 |
| 05/08 | 1,198 | 1,220 | 1,194 | 1,211 | +1.42% | 21,900 | 94億8503万 | +6.23% | - | 4.25 |
| 05/07 | 1,183 | 1,206 | 1,181 | 1,194 | +0.93% | 14,300 | 93億5188万 | +5.2% | - | 4.19 |
| 05/02 | 1,159 | 1,190 | 1,151 | 1,183 | +0.51% | 9,200 | 92億6572万 | +4.41% | - | 4.15 |
| 05/01 | 1,176 | 1,179 | 1,171 | 1,177 | +0.09% | 12,500 | 92億1873万 | +4.16% | - | 4.13 |
| 04/30 | 1,162 | 1,180 | 1,141 | 1,176 | +2.8% | 24,500 | 92億1090万 | +4.35% | - | 4.12 |
| 04/28 | 1,144 | 1,158 | 1,125 | 1,144 | -0.09% | 23,300 | 89億6026万 | +1.78% | - | 4.01 |
| 04/25 | 1,168 | 1,183 | 1,112 | 1,145 | -0.78% | 21,300 | 89億6809万 | +1.96% | - | 4.02 |
| 04/24 | 1,190 | 1,190 | 1,154 | 1,154 | -2.12% | 8,800 | 90億3858万 | +2.85% | - | 4.05 |
| 04/23 | 1,158 | 1,180 | 1,155 | 1,179 | +0.86% | 8,300 | 92億3439万 | +5.27% | - | 4.14 |
| 04/22 | 1,158 | 1,174 | 1,155 | 1,169 | +0.34% | 8,800 | 91億5607万 | +4.66% | - | 4.1 |
| 04/21 | 1,139 | 1,171 | 1,139 | 1,165 | -0.34% | 5,900 | 91億2474万 | +4.67% | - | 4.09 |
| 04/18 | 1,162 | 1,169 | 1,142 | 1,169 | +1.12% | 8,200 | 91億5607万 | +5.22% | - | 4.1 |
| 04/17 | 1,150 | 1,161 | 1,140 | 1,156 | +0.87% | 14,600 | 90億5425万 | +4.14% | - | 4.05 |
| 04/16 | 1,133 | 1,149 | 1,133 | 1,146 | +1.15% | 4,900 | 89億7593万 | +3.34% | - | 4.02 |
| 04/15 | 1,146 | 1,146 | 1,115 | 1,133 | +0.8% | 9,200 | 88億7410万 | +2.07% | - | 3.97 |
| 04/14 | 1,112 | 1,150 | 1,110 | 1,124 | +1.08% | 8,100 | 88億361万 | +1.17% | - | 3.94 |
| 04/11 | 1,114 | 1,120 | 1,100 | 1,112 | -0.8% | 15,500 | 87億962万 | 0% | - | 3.9 |
| 04/10 | 1,092 | 1,126 | 1,092 | 1,121 | +3.13% | 17,300 | 87億8012万 | +0.63% | - | 3.93 |
| 04/09 | 1,090 | 1,110 | 1,083 | 1,087 | -0.64% | 16,400 | 85億1381万 | -2.6% | - | 3.81 |
| 04/08 | 1,096 | 1,117 | 1,090 | 1,094 | -0.27% | 16,700 | 85億6864万 | -2.23% | - | 3.84 |
| 04/07 | 1,095 | 1,107 | 1,094 | 1,097 | -0.09% | 8,100 | 85億9214万 | -2.14% | - | 3.85 |
| 04/04 | 1,101 | 1,104 | 1,090 | 1,098 | -0.27% | 6,200 | 85億9997万 | -2.31% | - | 3.85 |
| 04/03 | 1,120 | 1,122 | 1,092 | 1,101 | +1.01% | 16,800 | 86億2347万 | -2.31% | - | 3.86 |
| 04/02 | 1,085 | 1,120 | 1,075 | 1,090 | +1.4% | 20,700 | 85億3731万 | -3.45% | - | 3.82 |
| 04/01 | 1,075 | 1,089 | 1,071 | 1,075 | -2.09% | 23,200 | 84億1983万 | -5.04% | - | 3.77 |
| 03/31 | 1,107 | 1,120 | 1,040 | 1,098 | -3.43% | 89,300 | 85億9997万 | -3.35% | - | 3.85 |
| 03/28 | 1,130 | 1,137 | 1,096 | 1,137 | +3.65% | 19,300 | 89億543万 | -0.18% | - | 3.99 |
| 03/27 | 1,068 | 1,100 | 1,065 | 1,097 | -0.27% | 13,100 | 85億9214万 | -3.77% | - | 3.85 |
| 03/26 | 1,099 | 1,100 | 1,048 | 1,100 | +0.09% | 24,900 | 86億1564万 | -3.76% | - | 3.86 |
| 03/25 | 1,136 | 1,136 | 1,081 | 1,099 | -2.48% | 11,900 | 86億780万 | -4.1% | - | 3.85 |
| 03/24 | 1,120 | 1,136 | 1,097 | 1,127 | +0.63% | 8,900 | 88億2711万 | -1.91% | - | 3.95 |
| 03/20 | 1,100 | 1,121 | 1,100 | 1,120 | +0.36% | 17,400 | 87億7228万 | -2.52% | - | 3.93 |
| 03/19 | 1,120 | 1,122 | 1,093 | 1,116 | +1.45% | 19,200 | 87億4095万 | -3.04% | - | 3.91 |
| 03/18 | 1,062 | 1,100 | 1,062 | 1,100 | +4.66% | 17,300 | 86億1564万 | -4.6% | - | 3.86 |
| 03/17 | 1,125 | 1,125 | 1,000 | 1,051 | -6.58% | 80,200 | 82億3185万 | -9.16% | - | 3.69 |
| 03/14 | 1,135 | 1,144 | 1,050 | 1,125 | -1.75% | 63,000 | 88億1145万 | -3.1% | - | 3.95 |
| 03/13 | 1,128 | 1,148 | 1,120 | 1,145 | +0.79% | 12,600 | 89億6809万 | -1.46% | - | 4.02 |
| 03/12 | 1,150 | 1,150 | 1,134 | 1,136 | -2.24% | 6,100 | 88億9760万 | -2.24% | - | 3.98 |
| 03/11 | 1,175 | 1,175 | 1,133 | 1,162 | +0.61% | 9,400 | 91億124万 | 0% | - | 4.08 |
| 03/10 | 1,170 | 1,170 | 1,155 | 1,155 | -0.77% | 1,600 | 90億4642万 | -0.69% | - | 4.05 |
| 03/07 | 1,152 | 1,169 | 1,152 | 1,164 | -0.26% | 7,200 | 91億1691万 | +0.09% | - | 4.08 |
| 03/06 | 1,169 | 1,169 | 1,152 | 1,167 | +0.09% | 2,600 | 91億4041万 | +0.34% | - | 4.09 |
| 03/05 | 1,169 | 1,169 | 1,148 | 1,166 | +0.6% | 4,700 | 91億3257万 | +0.26% | - | 4.09 |
| 03/04 | 1,121 | 1,159 | 1,115 | 1,159 | +1.93% | 10,600 | 90億7775万 | -0.43% | - | 4.07 |
| 03/03 | 1,143 | 1,159 | 1,128 | 1,137 | -2.4% | 14,700 | 89億543万 | -2.24% | - | 3.99 |
| 02/28 | 1,175 | 1,175 | 1,154 | 1,165 | -0.51% | 9,600 | 91億2474万 | 0% | - | 4.08 |
| 02/27 | 1,169 | 1,171 | 1,145 | 1,171 | +0.26% | 6,000 | 91億7174万 | +0.34% | - | 4.1 |
| 02/26 | 1,170 | 1,170 | 1,152 | 1,168 | -0.17% | 5,200 | 91億4824万 | 0% | - | 4.09 |
| 02/25 | 1,170 | 1,171 | 1,162 | 1,170 | +0.43% | 5,300 | 91億6390万 | 0% | - | 4.1 |
| 02/24 | 1,155 | 1,185 | 1,155 | 1,165 | -0.6% | 7,300 | 91億2474万 | -0.6% | - | 4.08 |
| 02/21 | 1,155 | 1,185 | 1,155 | 1,172 | +1.47% | 11,500 | 91億7957万 | -0.09% | - | 4.1 |
| 02/20 | 1,149 | 1,178 | 1,149 | 1,155 | -1.95% | 7,500 | 90億4642万 | -1.7% | - | 4.04 |
| 02/19 | 1,179 | 1,180 | 1,155 | 1,178 | -0.17% | 6,700 | 92億2656万 | +0.17% | - | 4.12 |
| 02/18 | 1,145 | 1,180 | 1,145 | 1,180 | +1.29% | 7,000 | 92億4223万 | +0.25% | - | 4.13 |
| 02/17 | 1,175 | 1,175 | 1,143 | 1,165 | +2.37% | 3,600 | 91億2474万 | -1.1% | - | 4.08 |
| 02/14 | 1,157 | 1,165 | 1,138 | 1,138 | -2.32% | 6,100 | 89億1327万 | -3.48% | - | 3.98 |
| 02/13 | 1,161 | 1,180 | 1,150 | 1,165 | -1.1% | 7,600 | 91億2474万 | -1.44% | - | 4.08 |
| 02/12 | 1,165 | 1,193 | 1,165 | 1,178 | -0.08% | 8,700 | 92億2656万 | -0.42% | - | 4.12 |
| 02/10 | 1,185 | 1,205 | 1,160 | 1,179 | +2.08% | 10,200 | 92億3439万 | -0.42% | - | 4.13 |
| 02/07 | 1,143 | 1,177 | 1,143 | 1,155 | +0.52% | 7,800 | 90億4642万 | -2.53% | - | 4.04 |
| 02/06 | 1,165 | 1,165 | 1,120 | 1,149 | +0.35% | 13,400 | 89億9942万 | -3.12% | - | 4.02 |
| 02/05 | 1,140 | 1,173 | 1,130 | 1,145 | +0.09% | 19,500 | 89億6809万 | -3.46% | - | 4.01 |
| 02/04 | 1,120 | 1,152 | 1,114 | 1,144 | -2.8% | 44,500 | 89億6026万 | -3.54% | - | 4 |
| 02/03 | 1,150 | 1,185 | 1,142 | 1,177 | +1.99% | 22,700 | 92億1873万 | -0.76% | - | 4.12 |
| 01/31 | 1,150 | 1,190 | 1,143 | 1,154 | -1.03% | 25,500 | 90億3858万 | -2.78% | - | 4.04 |
| 01/30 | 1,155 | 1,176 | 1,137 | 1,166 | -1.6% | 24,800 | 91億3257万 | -1.93% | - | 4.08 |
| 01/29 | 1,161 | 1,195 | 1,161 | 1,185 | +1.28% | 10,600 | 92億8139万 | -0.5% | - | 4.15 |
| 01/28 | 1,190 | 1,210 | 1,150 | 1,170 | +1.39% | 38,500 | 91億6390万 | -1.85% | - | 4.1 |
| 01/27 | 1,151 | 1,185 | 1,151 | 1,154 | -2.37% | 20,800 | 90億3858万 | -3.35% | - | 4.04 |
| 01/24 | 1,171 | 1,200 | 1,164 | 1,182 | -1.5% | 20,600 | 92億5789万 | -1.17% | - | 4.14 |
| 01/23 | 1,217 | 1,232 | 1,200 | 1,200 | -1.48% | 16,400 | 93億9888万 | +0.25% | - | 4.2 |
| 01/22 | 1,214 | 1,224 | 1,212 | 1,218 | +0.41% | 9,700 | 95億3986万 | +1.67% | - | 4.26 |
| 01/21 | 1,224 | 1,224 | 1,200 | 1,213 | +0.58% | 7,800 | 95億70万 | +1.25% | - | 4.25 |
| 01/20 | 1,197 | 1,216 | 1,197 | 1,206 | +0.17% | 9,400 | 94億4587万 | +0.58% | - | 4.22 |
| 01/17 | 1,219 | 1,224 | 1,192 | 1,204 | -0.25% | 17,300 | 94億3020万 | +0.33% | - | 4.21 |
| 01/16 | 1,193 | 1,225 | 1,193 | 1,207 | +0.58% | 10,100 | 94億5370万 | +0.58% | - | 4.22 |
| 01/15 | 1,199 | 1,207 | 1,195 | 1,200 | +0.93% | 7,000 | 93億9888万 | -0.17% | - | 4.2 |
| 01/14 | 1,165 | 1,205 | 1,163 | 1,189 | -0.59% | 23,600 | 93億1272万 | -1.33% | - | 4.16 |
| 01/10 | 1,198 | 1,208 | 1,196 | 1,196 | -0.99% | 9,800 | 93億6755万 | -1.08% | - | 4.19 |
| 01/09 | 1,210 | 1,210 | 1,194 | 1,208 | +0.25% | 7,400 | 94億6153万 | - | - | 4.23 |
| 01/08 | 1,190 | 1,205 | 1,185 | 1,205 | +0.75% | 13,400 | 94億3804万 | - | - | 4.22 |
| 01/07 | 1,215 | 1,215 | 1,195 | 1,196 | -0.75% | 25,300 | 93億6755万 | - | - | 4.19 |
| 01/06 | 1,200 | 1,215 | 1,200 | 1,205 | +1.01% | 18,000 | 94億3804万 | - | - | 4.22 |
| 2013 |
| 12/30 | 1,171 | 1,197 | 1,171 | 1,193 | +1.1% | 30,900 | 93億4405万 | - | - | 4.18 |
| 12/27 | 1,145 | 1,182 | 1,145 | 1,180 | +3.06% | 28,000 | 92億4223万 | - | - | 4.13 |
| 12/26 | 1,150 | 1,150 | 1,130 | 1,145 | +0.17% | 16,700 | 89億6809万 | - | - | 4.01 |
| 12/25 | 1,157 | 1,166 | 1,125 | 1,143 | -1.64% | 38,900 | 89億5243万 | - | - | 4 |
| 12/24 | 1,187 | 1,192 | 1,155 | 1,162 | -2.76% | 41,700 | 91億124万 | - | - | 4.07 |
| 12/20 | 1,181 | 1,200 | 1,181 | 1,195 | -1.16% | 20,900 | 93億5971万 | - | - | 4.18 |
| 12/19 | 1,220 | 1,232 | 1,202 | 1,209 | -0.08% | 26,400 | 94億6937万 | - | - | 4.23 |
| 12/18 | 1,220 | 1,225 | 1,208 | 1,210 | -0.49% | 14,100 | 94億7720万 | - | - | 4.24 |
| 12/17 | 1,214 | 1,220 | 1,206 | 1,216 | +0.33% | 10,400 | 95億2419万 | - | - | 4.26 |
| 12/16 | 1,200 | 1,212 | 1,190 | 1,212 | +0.66% | 22,600 | 94億9286万 | - | - | 4.24 |
| 12/13 | 1,202 | 1,210 | 1,200 | 1,204 | -0.17% | 18,000 | 94億3020万 | - | - | 4.21 |
| 12/12 | 1,225 | 1,225 | 1,204 | 1,206 | -1.07% | 8,600 | 94億4587万 | - | - | 4.22 |
| 12/11 | 1,235 | 1,235 | 1,212 | 1,219 | -1.38% | 12,100 | 95億4769万 | - | - | 4.27 |
| 12/10 | 1,230 | 1,244 | 1,206 | 1,236 | +1.06% | 21,600 | 96億8084万 | - | - | 4.33 |
| 12/09 | 1,240 | 1,243 | 1,200 | 1,223 | -0.16% | 13,900 | 95億7902万 | - | - | 4.28 |
| 12/06 | 1,208 | 1,229 | 1,208 | 1,225 | +0.33% | 9,700 | 95億9469万 | - | - | 4.29 |
| 12/05 | 1,241 | 1,245 | 1,190 | 1,221 | -2.01% | 20,400 | 95億6336万 | - | - | 4.27 |
| 12/04 | 1,251 | 1,263 | 1,166 | 1,246 | -2.96% | 33,100 | 97億5917万 | - | - | 4.36 |
| 12/03 | 1,295 | 1,295 | 1,250 | 1,284 | 0% | 41,100 | 100億5680万 | - | - | 4.49 |
| 12/02 | 1,218 | 1,308 | 1,218 | 1,284 | 0% | 72,300 | 100億5680万 | - | - | 4.49 |
