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 | 527 | 542 | 520 | 542 | +0.93% | 9,500 | 30億1568万 | +0.18% | 8.62 | 0.92 |
| 03/28 | 528 | 537 | 528 | 537 | -0.19% | 200 | 29億8786万 | -0.74% | 8.54 | 0.91 |
| 03/27 | 538 | 538 | 538 | 538 | -0.37% | 100 | 29億9343万 | -0.55% | 8.56 | 0.91 |
| 03/26 | 540 | 542 | 535 | 540 | 0% | 2,800 | 30億456万 | -0.37% | 8.59 | 0.91 |
| 03/25 | 535 | 540 | 535 | 540 | +0.93% | 2,900 | 30億456万 | -0.55% | 8.59 | 0.91 |
| 03/24 | 537 | 539 | 529 | 535 | +0.56% | 1,200 | 29億7674万 | -1.47% | 8.51 | 0.9 |
| 03/20 | 527 | 537 | 520 | 532 | +0.38% | 5,000 | 29億6004万 | -2.21% | 8.46 | 0.9 |
| 03/19 | 537 | 537 | 520 | 530 | +0.57% | 5,600 | 29億4892万 | -2.75% | 8.43 | 0.9 |
| 03/18 | 527 | 527 | 527 | 527 | 0% | 200 | 29億3222万 | -3.48% | 8.38 | 0.89 |
| 03/17 | 529 | 538 | 527 | 527 | -1.86% | 11,700 | 29億3222万 | -3.66% | 8.38 | 0.89 |
| 03/14 | 530 | 545 | 529 | 537 | +0.94% | 3,500 | 29億8786万 | -2.19% | 8.54 | 0.91 |
| 03/13 | 536 | 544 | 532 | 532 | -2.74% | 3,100 | 29億6004万 | -3.1% | 8.46 | 0.9 |
| 03/12 | 537 | 548 | 524 | 547 | +0.74% | 5,000 | 30億4350万 | -0.36% | 8.7 | 0.92 |
| 03/11 | 540 | 549 | 537 | 543 | -0.91% | 5,500 | 30億2125万 | -0.91% | 8.64 | 0.92 |
| 03/10 | 540 | 548 | 540 | 548 | +0.92% | 9,100 | 30億4907万 | -0.18% | 8.72 | 0.93 |
| 03/07 | 543 | 550 | 543 | 543 | -1.09% | 1,000 | 30億2125万 | -1.27% | 8.64 | 0.92 |
| 03/06 | 542 | 550 | 539 | 549 | -0.18% | 2,700 | 30億5463万 | -0.36% | 8.73 | 0.93 |
| 03/05 | 547 | 550 | 547 | 550 | +0.36% | 7,000 | 30億6020万 | -0.36% | 8.75 | 0.93 |
| 03/04 | 547 | 548 | 547 | 548 | +0.18% | 400 | 30億4907万 | -0.72% | 8.72 | 0.93 |
| 03/03 | 540 | 549 | 540 | 547 | +1.11% | 1,600 | 30億4350万 | -0.73% | 8.7 | 0.92 |
| 02/28 | 545 | 545 | 541 | 541 | -0.37% | 2,500 | 30億1012万 | -1.99% | 8.61 | 0.91 |
| 02/27 | 543 | 543 | 543 | 543 | -0.18% | 200 | 30億2125万 | -1.99% | 8.64 | 0.92 |
| 02/26 | 543 | 544 | 543 | 544 | +0.18% | 200 | 30億2681万 | -2.16% | 8.65 | 0.92 |
| 02/25 | 550 | 550 | 542 | 543 | -1.81% | 4,000 | 30億2125万 | -2.51% | 8.64 | 0.92 |
| 02/24 | 558 | 560 | 538 | 553 | -0.9% | 4,400 | 30億7689万 | -1.25% | 8.8 | 0.93 |
| 02/21 | 538 | 559 | 538 | 558 | +3.33% | 700 | 31億471万 | -0.53% | 8.88 | 0.94 |
| 02/20 | 540 | 550 | 539 | 540 | -1.82% | 3,400 | 30億456万 | -4.09% | 8.59 | 0.91 |
| 02/19 | 550 | 560 | 550 | 550 | -1.61% | 900 | 30億6020万 | -2.31% | 8.75 | 0.93 |
| 02/18 | 559 | 559 | 559 | 559 | -0.18% | 100 | 31億1027万 | -0.89% | 8.89 | 0.95 |
| 02/17 | 540 | 560 | 540 | 560 | +2.38% | 1,600 | 31億1584万 | -0.71% | 8.91 | 0.95 |
| 02/14 | 551 | 565 | 536 | 547 | -2.32% | 6,400 | 30億4350万 | -3.01% | 8.7 | 0.92 |
| 02/13 | 555 | 560 | 555 | 560 | 0% | 400 | 31億1584万 | -0.53% | 8.91 | 0.95 |
| 02/12 | 565 | 565 | 556 | 560 | +0.36% | 900 | 31億1584万 | -0.53% | 8.91 | 0.95 |
| 02/10 | 574 | 574 | 557 | 558 | -1.41% | 5,700 | 31億471万 | -0.71% | 8.88 | 0.94 |
| 02/07 | 542 | 566 | 542 | 566 | +4.43% | 5,000 | 31億4922万 | +1.07% | 9 | 0.96 |
| 02/06 | 527 | 542 | 524 | 542 | +4.23% | 3,600 | 30億1568万 | -2.87% | 8.62 | 0.92 |
| 02/05 | 538 | 538 | 505 | 520 | -0.95% | 3,400 | 28億9328万 | -6.64% | 8.27 | 0.88 |
| 02/04 | 520 | 544 | 496 | 525 | -7.89% | 19,600 | 29億2110万 | -5.75% | 8.35 | 0.89 |
| 02/03 | 549 | 570 | 549 | 570 | 0% | 800 | 31億7148万 | +2.33% | 9.07 | 0.96 |
| 01/31 | 570 | 570 | 540 | 570 | +0.18% | 1,500 | 31億7148万 | +2.7% | 9.07 | 0.96 |
| 01/30 | 558 | 570 | 551 | 569 | 0% | 1,900 | 31億6591万 | +2.71% | 9.05 | 0.96 |
| 01/29 | 569 | 570 | 565 | 569 | +4.02% | 3,200 | 31億6591万 | +3.08% | 9.05 | 0.96 |
| 01/28 | 525 | 548 | 525 | 547 | +0.55% | 5,000 | 30億4350万 | -0.55% | 8.7 | 0.92 |
| 01/27 | 565 | 565 | 522 | 544 | -3.03% | 4,800 | 30億2681万 | -0.91% | 8.65 | 0.92 |
| 01/24 | 593 | 593 | 561 | 561 | -3.77% | 3,800 | 31億2140万 | +2.37% | 8.92 | 0.95 |
| 01/23 | 582 | 587 | 577 | 583 | -1.19% | 2,300 | 32億4381万 | +6.58% | 9.27 | 0.99 |
| 01/22 | 590 | 590 | 580 | 590 | -0.51% | 2,900 | 32億8276万 | +8.46% | 9.39 | 1 |
| 01/21 | 595 | 598 | 593 | 593 | -0.34% | 2,300 | 32億9945万 | +9.41% | 9.43 | 1 |
| 01/20 | 590 | 595 | 580 | 595 | +0.85% | 18,000 | 33億1058万 | +10.19% | 9.46 | 1.01 |
| 01/17 | 575 | 590 | 574 | 590 | -0.84% | 5,400 | 32億8276万 | +9.87% | 9.39 | 1 |
| 01/16 | 565 | 595 | 560 | 595 | +5.5% | 16,700 | 33億1058万 | +11.21% | 9.46 | 1.01 |
| 01/15 | 560 | 565 | 556 | 564 | 0% | 6,800 | 31億3809万 | +6.02% | 8.97 | 0.95 |
| 01/14 | 560 | 564 | 555 | 564 | +1.62% | 1,500 | 31億3809万 | +6.21% | 8.97 | 0.95 |
| 01/10 | 555 | 555 | 555 | 555 | 0% | 1,800 | 30億8802万 | +4.91% | 8.83 | 0.94 |
| 01/09 | 547 | 555 | 543 | 555 | +2.78% | 4,100 | 30億8802万 | +5.11% | 8.83 | 0.94 |
| 01/08 | 539 | 547 | 539 | 540 | +0.19% | 5,700 | 30億456万 | +2.47% | 8.59 | 0.91 |
| 01/07 | 534 | 539 | 534 | 539 | +0.94% | 5,700 | 29億9899万 | +2.28% | 8.57 | 0.91 |
| 01/06 | 524 | 534 | 523 | 534 | +3.09% | 14,500 | 29億7117万 | +1.33% | 8.49 | 0.9 |
| 2013 |
| 12/30 | 525 | 535 | 505 | 518 | -0.38% | 26,900 | 28億8215万 | -1.71% | 8.24 | 0.88 |
| 12/27 | 520 | 520 | 520 | 520 | -1.33% | 200 | 28億9328万 | -1.33% | 8.27 | 0.88 |
| 12/26 | 509 | 528 | 505 | 527 | +1.54% | 5,100 | 29億3222万 | 0% | 8.38 | 0.89 |
| 12/25 | 519 | 525 | 516 | 519 | 0% | 13,400 | 28億8771万 | -1.52% | 8.26 | 0.88 |
| 12/24 | 520 | 522 | 515 | 519 | -0.19% | 13,500 | 28億8771万 | -1.7% | 8.26 | 0.88 |
| 12/20 | 513 | 530 | 511 | 520 | -1.89% | 1,900 | 28億9328万 | -1.52% | 8.27 | 0.88 |
| 12/19 | 526 | 530 | 526 | 530 | +0.95% | 14,500 | 29億4892万 | +0.19% | 8.43 | 0.9 |
| 12/18 | 525 | 525 | 525 | 525 | +0.96% | 2,300 | 29億2110万 | -0.76% | 8.35 | 0.89 |
| 12/17 | 519 | 520 | 519 | 520 | -0.95% | 17,700 | 28億9328万 | -1.7% | 8.27 | 0.88 |
| 12/16 | 528 | 528 | 525 | 525 | 0% | 5,700 | 29億2110万 | -0.57% | 8.35 | 0.89 |
| 12/13 | 529 | 539 | 525 | 525 | +0.96% | 4,300 | 29億2110万 | -0.57% | 8.35 | 0.89 |
| 12/12 | 529 | 529 | 520 | 520 | -1.7% | 3,000 | 28億9328万 | -1.52% | 8.27 | 0.88 |
| 12/11 | 538 | 539 | 528 | 529 | -2.04% | 8,000 | 29億4335万 | +0.19% | 8.42 | 0.89 |
| 12/10 | 540 | 540 | 525 | 540 | -0.37% | 6,700 | 30億456万 | +2.27% | 8.59 | 0.91 |
| 12/09 | 532 | 554 | 529 | 542 | +3.83% | 14,000 | 30億1568万 | +2.85% | 8.62 | 0.92 |
| 12/06 | 525 | 539 | 522 | 522 | -0.57% | 17,000 | 29億440万 | -0.95% | 8.3 | 0.88 |
| 12/05 | 530 | 530 | 525 | 525 | -0.94% | 2,800 | 29億2110万 | -0.57% | 8.35 | 0.89 |
| 12/04 | 530 | 531 | 529 | 530 | +0.38% | 2,600 | 29億4892万 | +0.19% | 8.43 | 0.9 |
| 12/03 | 525 | 528 | 525 | 528 | +0.57% | 6,700 | 29億3779万 | -0.38% | 8.4 | 0.89 |
| 12/02 | 530 | 530 | 525 | 525 | 0% | 6,300 | 29億2110万 | -0.94% | 8.35 | 0.89 |
| 11/29 | 530 | 530 | 523 | 525 | -0.94% | 5,000 | 29億2110万 | -0.94% | 8.35 | 0.89 |
| 11/28 | 530 | 531 | 530 | 530 | -0.75% | 1,100 | 29億4892万 | -0.19% | 8.43 | 0.9 |
| 11/27 | 534 | 535 | 534 | 534 | 0% | 5,000 | 29億7117万 | +0.75% | 8.49 | 0.9 |
| 11/26 | 525 | 534 | 524 | 534 | -0.19% | 1,800 | 29億7117万 | +0.95% | 8.49 | 0.9 |
| 11/25 | 535 | 540 | 535 | 535 | +1.71% | 1,200 | 29億7674万 | +1.13% | 8.51 | 0.9 |
| 11/22 | 540 | 540 | 526 | 526 | +1.15% | 4,400 | 29億2666万 | -0.38% | 8.37 | 0.89 |
| 11/21 | 535 | 539 | 520 | 520 | -2.8% | 4,700 | 28億9328万 | -1.52% | 8.27 | 0.88 |
| 11/20 | 526 | 535 | 525 | 535 | 0% | 3,400 | 29億7674万 | +1.33% | 8.51 | 0.9 |
| 11/19 | 535 | 535 | 532 | 535 | +0.94% | 4,100 | 29億7674万 | +1.33% | 8.51 | 0.9 |
| 11/18 | 535 | 535 | 530 | 530 | 0% | 4,100 | 29億4892万 | +0.57% | 8.43 | 0.9 |
| 11/15 | 528 | 535 | 528 | 530 | +0.38% | 10,700 | 29億4892万 | +0.76% | 8.43 | 0.9 |
| 11/14 | 525 | 528 | 522 | 528 | +1.54% | 3,700 | 29億3779万 | +0.57% | 8.4 | 0.89 |
| 11/13 | 520 | 520 | 520 | 520 | +1.36% | 400 | 28億9328万 | -0.76% | 8.27 | 0.88 |
| 11/12 | 525 | 526 | 513 | 513 | -1.72% | 2,700 | 28億5433万 | -2.1% | 8.16 | 0.87 |
| 11/11 | 520 | 522 | 520 | 522 | +0.38% | 6,800 | 29億440万 | -0.38% | 8.3 | 0.88 |
| 11/08 | 512 | 523 | 512 | 520 | +1.76% | 5,500 | 28億9328万 | -0.95% | 8.27 | 0.88 |
| 11/07 | 520 | 520 | 510 | 511 | -4.66% | 7,400 | 28億4320万 | -2.67% | 8.13 | 0.86 |
| 11/06 | 531 | 550 | 531 | 536 | +0.94% | 4,300 | 29億8230万 | +1.9% | 8.53 | 0.91 |
| 11/05 | 531 | 532 | 529 | 531 | +1.92% | 12,100 | 29億5448万 | +0.95% | 8.45 | 0.9 |
| 11/01 | 558 | 558 | 506 | 521 | -6.29% | 19,900 | 28億9884万 | -1.14% | 8.29 | 0.88 |
| 10/31 | 557 | 557 | 551 | 556 | +0.91% | 9,800 | 30億9358万 | +5.1% | 8.84 | 0.94 |
| 10/30 | 545 | 556 | 540 | 551 | +1.1% | 23,100 | 30億6576万 | +4.16% | 8.77 | 0.93 |
