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 | 1,544 | 1,567 | 1,519 | 1,534 | +0.72% | 1,024,700 | 5249億1379万 | -3.94% | 22.43 | 1.32 |
| 03/28 | 1,490 | 1,526 | 1,489 | 1,523 | +1.67% | 1,340,100 | 5211億4974万 | -4.75% | 22.27 | 1.32 |
| 03/27 | 1,487 | 1,501 | 1,447 | 1,498 | -1.12% | 1,524,300 | 5125億9508万 | -6.26% | 21.9 | 1.29 |
| 03/26 | 1,489 | 1,518 | 1,479 | 1,515 | +1.81% | 1,705,900 | 5184億1225万 | -5.31% | 22.15 | 1.31 |
| 03/25 | 1,509 | 1,516 | 1,480 | 1,488 | -1.65% | 1,311,500 | 5091億7322万 | -7.17% | 21.76 | 1.29 |
| 03/24 | 1,501 | 1,521 | 1,484 | 1,513 | +0.33% | 1,524,300 | 5177億2788万 | -5.73% | 22.12 | 1.31 |
| 03/20 | 1,567 | 1,568 | 1,484 | 1,508 | -2.39% | 1,484,300 | 5160億1695万 | -6.1% | 22.05 | 1.3 |
| 03/19 | 1,573 | 1,577 | 1,517 | 1,545 | -1.72% | 1,823,800 | 5286億7784万 | -3.92% | 22.59 | 1.33 |
| 03/18 | 1,610 | 1,613 | 1,568 | 1,572 | +0.32% | 775,800 | 5379億1687万 | -2.42% | 22.98 | 1.36 |
| 03/17 | 1,571 | 1,599 | 1,555 | 1,567 | -0.76% | 1,434,500 | 5362億594万 | -2.79% | 22.91 | 1.35 |
| 03/14 | 1,567 | 1,600 | 1,563 | 1,579 | -3.66% | 3,200,500 | 5403億1217万 | -1.99% | 23.09 | 1.36 |
| 03/13 | 1,644 | 1,659 | 1,634 | 1,639 | -0.12% | 826,100 | 5608億4335万 | +1.86% | 23.96 | 1.42 |
| 03/12 | 1,680 | 1,692 | 1,638 | 1,641 | -3.98% | 1,416,700 | 5615億2772万 | +2.37% | 23.99 | 1.42 |
| 03/11 | 1,691 | 1,715 | 1,688 | 1,709 | +1.54% | 977,400 | 5847億9639万 | +7.15% | 24.99 | 1.48 |
| 03/10 | 1,703 | 1,716 | 1,664 | 1,683 | -1.64% | 926,100 | 5758億9955万 | +5.78% | 24.61 | 1.45 |
| 03/07 | 1,700 | 1,714 | 1,691 | 1,711 | +1.6% | 1,206,800 | 5854億8077万 | +7.95% | 25.02 | 1.48 |
| 03/06 | 1,641 | 1,698 | 1,631 | 1,684 | +1.02% | 1,354,100 | 5762億4174万 | +6.65% | 24.62 | 1.45 |
| 03/05 | 1,643 | 1,681 | 1,640 | 1,667 | +2.14% | 1,512,900 | 5704億2457万 | +5.71% | 24.37 | 1.44 |
| 03/04 | 1,605 | 1,642 | 1,604 | 1,632 | -0.79% | 1,615,100 | 5584億4805万 | +3.75% | 23.86 | 1.41 |
| 03/03 | 1,652 | 1,654 | 1,607 | 1,645 | -2.72% | 1,891,100 | 5628億9647万 | +4.84% | 24.05 | 1.42 |
| 02/28 | 1,665 | 1,718 | 1,660 | 1,691 | +2.55% | 3,722,100 | 5786億3704万 | +7.84% | 24.72 | 1.46 |
| 02/27 | 1,599 | 1,668 | 1,599 | 1,649 | +4.1% | 2,381,200 | 5642億6522万 | +5.23% | 24.11 | 1.42 |
| 02/26 | 1,559 | 1,601 | 1,553 | 1,584 | -0.5% | 1,336,100 | 5420億2311万 | +0.96% | 23.16 | 1.37 |
| 02/25 | 1,581 | 1,614 | 1,578 | 1,592 | +2.12% | 1,384,500 | 5447億6060万 | +1.21% | 23.28 | 1.38 |
| 02/24 | 1,560 | 1,589 | 1,532 | 1,559 | -1.08% | 1,469,900 | 5334億6845万 | -1.14% | 22.79 | 1.35 |
| 02/21 | 1,542 | 1,582 | 1,529 | 1,576 | +4.93% | 1,454,300 | 5392億8561万 | -0.44% | 23.04 | 1.36 |
| 02/20 | 1,558 | 1,560 | 1,495 | 1,502 | -3.41% | 1,187,400 | 5139億6383万 | -5.48% | 21.96 | 1.3 |
| 02/19 | 1,565 | 1,577 | 1,551 | 1,555 | -2.08% | 855,500 | 5320億9970万 | -2.75% | 22.74 | 1.34 |
| 02/18 | 1,551 | 1,594 | 1,535 | 1,588 | +2.85% | 1,307,700 | 5433億9185万 | -0.94% | 23.22 | 1.37 |
| 02/17 | 1,522 | 1,561 | 1,521 | 1,544 | +0.78% | 938,600 | 5283億3565万 | -4.04% | 22.57 | 1.33 |
| 02/14 | 1,561 | 1,593 | 1,520 | 1,532 | -2.17% | 1,800,600 | 5242億2942万 | -5.2% | 22.4 | 1.32 |
| 02/13 | 1,616 | 1,629 | 1,560 | 1,566 | -3.03% | 1,219,800 | 5358億6375万 | -3.69% | 22.9 | 1.35 |
| 02/12 | 1,605 | 1,624 | 1,587 | 1,615 | +1.06% | 1,261,500 | 5526億3088万 | -1.04% | 23.61 | 1.39 |
| 02/10 | 1,583 | 1,598 | 1,563 | 1,598 | +3.97% | 1,356,400 | 5468億1371万 | -2.38% | 23.36 | 1.38 |
| 02/07 | 1,544 | 1,557 | 1,509 | 1,537 | +0.99% | 1,202,800 | 5259億4035万 | -6.51% | 22.47 | 1.33 |
| 02/06 | 1,511 | 1,535 | 1,503 | 1,522 | +2.77% | 1,940,600 | 5208億755万 | -7.98% | 22.25 | 1.31 |
| 02/05 | 1,484 | 1,500 | 1,461 | 1,481 | +1.93% | 1,997,000 | 5067億7792万 | -11% | 21.65 | 1.28 |
| 02/04 | 1,531 | 1,540 | 1,453 | 1,453 | -9.3% | 2,402,900 | 4971億9670万 | -13.31% | 21.24 | 1.25 |
| 02/03 | 1,514 | 1,627 | 1,505 | 1,602 | +3.82% | 3,728,500 | 5481億8246万 | -5.09% | 23.42 | 1.38 |
| 01/31 | 1,574 | 1,585 | 1,517 | 1,543 | -0.9% | 1,383,400 | 5279億9347万 | -8.97% | 22.56 | 1.33 |
| 01/30 | 1,551 | 1,584 | 1,543 | 1,557 | -4.42% | 1,592,700 | 5327億8407万 | -8.63% | 22.76 | 1.34 |
| 01/29 | 1,607 | 1,630 | 1,591 | 1,629 | +3.89% | 1,695,200 | 5574億2149万 | -4.85% | 23.82 | 1.41 |
| 01/28 | 1,541 | 1,582 | 1,537 | 1,568 | +1.36% | 1,650,800 | 5365億4812万 | -8.73% | 22.93 | 1.35 |
| 01/27 | 1,535 | 1,554 | 1,529 | 1,547 | -3.73% | 2,203,000 | 5293億6221万 | -10.11% | 22.62 | 1.34 |
| 01/24 | 1,621 | 1,640 | 1,585 | 1,607 | -4.06% | 2,975,900 | 5498億9339万 | -6.95% | 23.5 | 1.39 |
| 01/23 | 1,708 | 1,728 | 1,673 | 1,675 | -1.7% | 1,348,100 | 5731億6206万 | -3.12% | 24.49 | 1.45 |
| 01/22 | 1,674 | 1,719 | 1,672 | 1,704 | +1.37% | 1,604,500 | 5830億8546万 | -1.39% | 24.91 | 1.47 |
| 01/21 | 1,681 | 1,709 | 1,681 | 1,681 | +0.3% | 876,100 | 5752億1518万 | -2.66% | 24.58 | 1.45 |
| 01/20 | 1,730 | 1,732 | 1,667 | 1,676 | -2.27% | 1,492,700 | 5735億425万 | -2.9% | 24.5 | 1.45 |
| 01/17 | 1,706 | 1,723 | 1,692 | 1,715 | -0.69% | 1,538,600 | 5868億4951万 | -0.41% | 25.07 | 1.48 |
| 01/16 | 1,750 | 1,774 | 1,726 | 1,727 | -1.26% | 1,839,700 | 5909億5575万 | +0.64% | 25.25 | 1.49 |
| 01/15 | 1,713 | 1,749 | 1,701 | 1,749 | +5.94% | 2,837,000 | 5984億8385万 | +2.22% | 25.57 | 1.51 |
| 01/14 | 1,651 | 1,679 | 1,642 | 1,651 | -4.95% | 2,945,300 | 5649億4959万 | -3.22% | 24.14 | 1.43 |
| 01/10 | 1,712 | 1,737 | 1,712 | 1,737 | +0.35% | 2,085,100 | 5943億7761万 | +1.94% | 25.4 | 1.5 |
| 01/09 | 1,750 | 1,757 | 1,720 | 1,731 | -2.7% | 1,415,600 | 5923億2449万 | +2% | 25.31 | 1.5 |
| 01/08 | 1,733 | 1,779 | 1,717 | 1,779 | +3.97% | 1,440,200 | 6087億4944万 | +5.14% | 26.01 | 1.54 |
| 01/07 | 1,702 | 1,720 | 1,689 | 1,711 | -1.27% | 1,606,800 | 5854億8077万 | +1.6% | 25.02 | 1.48 |
| 01/06 | 1,752 | 1,774 | 1,717 | 1,733 | -3.18% | 2,016,400 | 5930億887万 | +3.34% | 25.34 | 1.5 |
| 2013 |
| 12/30 | 1,793 | 1,799 | 1,771 | 1,790 | +1.02% | 1,104,200 | 6125億1348万 | +7.38% | 26.17 | 1.55 |
| 12/27 | 1,799 | 1,800 | 1,750 | 1,772 | -0.78% | 1,362,000 | 6063億5413万 | +7.33% | 25.91 | 1.53 |
| 12/26 | 1,786 | 1,799 | 1,775 | 1,786 | +1.08% | 1,120,500 | 6111億4474万 | +9.24% | 26.11 | 1.54 |
| 12/25 | 1,749 | 1,772 | 1,743 | 1,767 | +0.23% | 1,087,900 | 6046億4320万 | +9.34% | 25.83 | 1.53 |
| 12/24 | 1,796 | 1,799 | 1,757 | 1,763 | -0.34% | 1,519,900 | 6032億7445万 | +10.19% | 25.78 | 1.52 |
| 12/20 | 1,759 | 1,770 | 1,742 | 1,769 | -0.67% | 1,412,500 | 6053億2757万 | +11.75% | 25.86 | 1.53 |
| 12/19 | 1,800 | 1,807 | 1,762 | 1,781 | +1.31% | 2,021,500 | 6094億3381万 | +13.73% | 26.04 | 1.54 |
| 12/18 | 1,744 | 1,779 | 1,729 | 1,758 | -0.17% | 2,214,600 | 6015億6352万 | +13.64% | 25.7 | 1.52 |
| 12/17 | 1,692 | 1,771 | 1,681 | 1,761 | +5.83% | 3,194,000 | 6025億9008万 | +15.32% | 25.75 | 1.52 |
| 12/16 | 1,695 | 1,697 | 1,646 | 1,664 | -1.54% | 2,691,200 | 5693億9801万 | +10.27% | 24.33 | 1.44 |
| 12/13 | 1,637 | 1,707 | 1,637 | 1,690 | +2.67% | 4,684,400 | 5782億9485万 | +13.27% | 24.71 | 1.46 |
| 12/12 | 1,641 | 1,654 | 1,626 | 1,646 | -1.08% | 2,982,400 | 5632億3866万 | +11.74% | 24.07 | 1.42 |
| 12/11 | 1,665 | 1,680 | 1,643 | 1,664 | +0.06% | 2,773,000 | 5693億9801万 | +14.21% | 24.33 | 1.44 |
| 12/10 | 1,665 | 1,689 | 1,654 | 1,663 | -0.78% | 1,977,800 | 5690億5582万 | +15.49% | 24.31 | 1.44 |
| 12/09 | 1,650 | 1,679 | 1,627 | 1,676 | +6.14% | 2,652,900 | 5735億425万 | +17.86% | 24.5 | 1.45 |
| 12/06 | 1,537 | 1,585 | 1,531 | 1,579 | +1.48% | 1,468,300 | 5403億1217万 | +12.38% | 23.09 | 1.36 |
| 12/05 | 1,586 | 1,605 | 1,548 | 1,556 | -2.08% | 1,289,800 | 5324億4189万 | +11.78% | 22.75 | 1.34 |
| 12/04 | 1,598 | 1,624 | 1,572 | 1,589 | -2.52% | 1,762,000 | 5437億3404万 | +15.06% | 23.23 | 1.37 |
| 12/03 | 1,606 | 1,646 | 1,596 | 1,630 | +2.13% | 2,265,200 | 5577億6368万 | +19.24% | 23.83 | 1.41 |
| 12/02 | 1,597 | 1,615 | 1,578 | 1,596 | +0.82% | 1,380,000 | 5461億2934万 | +17.87% | 23.33 | 1.38 |
| 11/29 | 1,586 | 1,606 | 1,556 | 1,583 | -1.06% | 1,876,500 | 5416億8092万 | +18.05% | 23.14 | 1.37 |
| 11/28 | 1,592 | 1,620 | 1,573 | 1,600 | +2.24% | 2,820,200 | 5474億9809万 | +20.3% | 23.39 | 1.38 |
| 11/27 | 1,560 | 1,593 | 1,527 | 1,565 | +0.97% | 3,440,600 | 5355億2157万 | +18.65% | 22.88 | 1.35 |
| 11/26 | 1,529 | 1,570 | 1,506 | 1,550 | +5.51% | 5,148,100 | 5303億8877万 | +18.14% | 22.66 | 1.34 |
| 11/25 | 1,405 | 1,504 | 1,400 | 1,469 | +5.76% | 4,004,600 | 5026億7168万 | +12.48% | 21.48 | 1.27 |
| 11/22 | 1,400 | 1,400 | 1,373 | 1,389 | +0.94% | 1,759,000 | 4752億9678万 | +6.76% | 20.31 | 1.2 |
| 11/21 | 1,347 | 1,379 | 1,334 | 1,376 | +3.85% | 1,744,900 | 4708億4835万 | +5.76% | 20.12 | 1.19 |
| 11/20 | 1,360 | 1,363 | 1,323 | 1,325 | -2.29% | 1,418,800 | 4533億9685万 | +1.92% | 19.37 | 1.14 |
| 11/19 | 1,343 | 1,365 | 1,338 | 1,356 | +0.52% | 1,334,200 | 4640億463万 | +4.15% | 19.83 | 1.17 |
| 11/18 | 1,343 | 1,359 | 1,329 | 1,349 | +1.58% | 1,353,600 | 4616億932万 | +3.61% | 19.72 | 1.17 |
| 11/15 | 1,326 | 1,330 | 1,310 | 1,328 | +1.84% | 1,889,300 | 4544億2341万 | +2.15% | 19.42 | 1.15 |
| 11/14 | 1,267 | 1,311 | 1,267 | 1,304 | +2.84% | 2,332,700 | 4462億1094万 | +0.38% | 19.07 | 1.13 |
| 11/13 | 1,288 | 1,308 | 1,263 | 1,268 | -2.54% | 1,562,900 | 4338億9223万 | -2.24% | 18.54 | 1.1 |
| 11/12 | 1,263 | 1,312 | 1,258 | 1,301 | +3.34% | 1,656,700 | 4451億8438万 | +0.31% | 19.02 | 1.12 |
| 11/11 | 1,246 | 1,262 | 1,240 | 1,259 | +3.79% | 1,653,500 | 4308億1256万 | -2.85% | 18.41 | 1.09 |
| 11/08 | 1,208 | 1,237 | 1,204 | 1,213 | -1.7% | 1,437,900 | 4150億7199万 | -6.55% | 17.73 | 1.05 |
| 11/07 | 1,256 | 1,259 | 1,225 | 1,234 | -1.44% | 1,127,700 | 4222億5790万 | -5.15% | 18.04 | 1.07 |
| 11/06 | 1,220 | 1,259 | 1,212 | 1,252 | +3.56% | 1,504,800 | 4284億1725万 | -4.13% | 18.31 | 1.08 |
| 11/05 | 1,236 | 1,237 | 1,189 | 1,209 | -2.26% | 1,576,900 | 4137億324万 | -7.64% | 17.68 | 1.04 |
| 11/01 | 1,278 | 1,289 | 1,231 | 1,237 | -1.28% | 1,426,900 | 4232億8446万 | -6% | 18.09 | 1.07 |
| 10/31 | 1,265 | 1,309 | 1,251 | 1,253 | -2.72% | 2,048,400 | 4287億5944万 | -5.22% | 18.32 | 1.08 |
| 10/30 | 1,257 | 1,293 | 1,248 | 1,288 | +4.29% | 1,642,500 | 4407億3596万 | -2.87% | 18.83 | 1.11 |
