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 | 4,250 | 4,270 | 4,150 | 4,260 | +2.28% | 699,400 | 9675億3704万 | +1.94% | 20.3 | 2.18 |
| 03/28 | 4,150 | 4,165 | 4,080 | 4,165 | +0.12% | 547,400 | 9459億6051万 | -0.36% | 19.85 | 2.13 |
| 03/27 | 4,090 | 4,170 | 4,000 | 4,160 | +0.48% | 885,200 | 9448億2490万 | -0.45% | 19.82 | 2.13 |
| 03/26 | 4,090 | 4,140 | 4,055 | 4,140 | +2.99% | 1,081,300 | 9402億8248万 | -1.05% | 19.73 | 2.12 |
| 03/25 | 4,075 | 4,180 | 4,005 | 4,020 | -0.5% | 1,525,600 | 9130億2791万 | -4.06% | 19.16 | 2.06 |
| 03/24 | 3,900 | 4,080 | 3,890 | 4,040 | +6.32% | 2,037,400 | 9175億7034万 | -3.69% | 19.25 | 2.07 |
| 03/20 | 3,940 | 3,975 | 3,730 | 3,800 | -4.52% | 2,465,900 | 8630億6121万 | -9.42% | 18.11 | 1.94 |
| 03/19 | 4,000 | 4,030 | 3,950 | 3,980 | -0.25% | 840,600 | 9039億4306万 | -5.4% | 18.97 | 2.03 |
| 03/18 | 4,010 | 4,020 | 3,975 | 3,990 | +1.27% | 509,100 | 9062億1427万 | -5.36% | 19.01 | 2.04 |
| 03/17 | 4,005 | 4,020 | 3,905 | 3,940 | -2.11% | 727,500 | 8948億5820万 | -6.55% | 18.78 | 2.01 |
| 03/14 | 4,070 | 4,095 | 4,010 | 4,025 | -3.94% | 1,172,100 | 9141億6352万 | -4.49% | 19.18 | 2.06 |
| 03/13 | 4,155 | 4,235 | 4,155 | 4,190 | +0.12% | 405,600 | 9516億3854万 | -0.4% | 19.97 | 2.14 |
| 03/12 | 4,240 | 4,260 | 4,175 | 4,185 | -2.9% | 677,300 | 9505億294万 | -0.29% | 19.94 | 2.14 |
| 03/11 | 4,360 | 4,390 | 4,280 | 4,310 | -1.03% | 495,200 | 9788億9311万 | +3.11% | 20.54 | 2.2 |
| 03/10 | 4,365 | 4,395 | 4,330 | 4,355 | -0.46% | 809,700 | 9891億1357万 | +4.51% | 20.75 | 2.23 |
| 03/07 | 4,370 | 4,380 | 4,285 | 4,375 | +1.04% | 611,800 | 9936億5600万 | +5.27% | 20.85 | 2.24 |
| 03/06 | 4,270 | 4,335 | 4,215 | 4,330 | +1.88% | 698,400 | 9834億3554万 | +4.39% | 20.63 | 2.21 |
| 03/05 | 4,275 | 4,295 | 4,205 | 4,250 | +1.92% | 846,900 | 9652億6583万 | +2.46% | 20.25 | 2.17 |
| 03/04 | 4,100 | 4,215 | 4,085 | 4,170 | +0.85% | 905,400 | 9470億9612万 | +0.72% | 19.87 | 2.13 |
| 03/03 | 4,200 | 4,200 | 4,085 | 4,135 | -3.27% | 965,200 | 9391億4687万 | -0.02% | 19.7 | 2.11 |
| 02/28 | 4,305 | 4,345 | 4,230 | 4,275 | -0.58% | 740,900 | 9709億4386万 | +3.21% | 20.37 | 2.19 |
| 02/27 | 4,300 | 4,345 | 4,290 | 4,300 | -0.46% | 503,500 | 9766億2189万 | +3.74% | 20.49 | 2.2 |
| 02/26 | 4,330 | 4,375 | 4,315 | 4,320 | -1.71% | 530,600 | 9811億6432万 | +4.12% | 20.59 | 2.21 |
| 02/25 | 4,380 | 4,420 | 4,335 | 4,395 | +0.69% | 733,300 | 9981億9842万 | +5.93% | 20.94 | 2.25 |
| 02/24 | 4,300 | 4,390 | 4,260 | 4,365 | +1.75% | 916,600 | 9913億8478万 | +5.26% | 20.8 | 2.23 |
| 02/21 | 4,245 | 4,300 | 4,210 | 4,290 | +3.62% | 881,400 | 9743億5068万 | +3.3% | 20.44 | 2.19 |
| 02/20 | 4,270 | 4,295 | 4,120 | 4,140 | -3.04% | 933,600 | 9402億8248万 | -0.55% | 19.73 | 2.12 |
| 02/19 | 4,320 | 4,330 | 4,250 | 4,270 | -0.47% | 675,700 | 9698億825万 | +2.03% | 20.35 | 2.18 |
| 02/18 | 4,185 | 4,295 | 4,180 | 4,290 | +3.5% | 1,120,800 | 9743億5068万 | +2.22% | 20.44 | 2.19 |
| 02/17 | 4,060 | 4,155 | 4,050 | 4,145 | +2.47% | 583,900 | 9414億1808万 | -1.59% | 19.75 | 2.12 |
| 02/14 | 4,110 | 4,175 | 4,020 | 4,045 | -1.58% | 910,100 | 9187億594万 | -4.46% | 19.28 | 2.07 |
| 02/13 | 4,190 | 4,200 | 4,075 | 4,110 | -1.91% | 1,339,600 | 9334億6883万 | -3.52% | 19.59 | 2.1 |
| 02/12 | 4,180 | 4,215 | 4,110 | 4,190 | +4.75% | 1,359,300 | 9516億3854万 | -2.17% | 19.97 | 2.14 |
| 02/10 | 4,015 | 4,020 | 3,950 | 4,000 | +2.56% | 726,900 | 9084億8548万 | -6.98% | 19.06 | 2.04 |
| 02/07 | 3,915 | 3,955 | 3,845 | 3,900 | +1.3% | 919,300 | 8857億7335万 | -9.85% | 18.59 | 1.99 |
| 02/06 | 3,925 | 3,930 | 3,850 | 3,850 | -2.16% | 863,100 | 8744億1728万 | -11.62% | 18.35 | 1.97 |
| 02/05 | 3,885 | 3,970 | 3,855 | 3,935 | +4.79% | 1,464,700 | 8937億2259万 | -10.24% | 18.75 | 2.01 |
| 02/04 | 3,820 | 3,885 | 3,750 | 3,755 | -5.77% | 1,439,400 | 8528億4075万 | -14.76% | 17.89 | 1.92 |
| 02/03 | 4,045 | 4,080 | 3,975 | 3,985 | -2.57% | 758,100 | 9050億7866万 | -10.13% | 18.99 | 2.04 |
| 01/31 | 4,200 | 4,230 | 4,025 | 4,090 | -1.92% | 1,669,700 | 9289億2641万 | -8.17% | 19.49 | 2.09 |
| 01/30 | 4,155 | 4,210 | 4,115 | 4,170 | -3.58% | 1,499,800 | 9470億9612万 | -6.73% | 19.87 | 2.13 |
| 01/29 | 4,130 | 4,325 | 4,105 | 4,325 | +6.53% | 1,969,500 | 9822億9993万 | -3.4% | 20.61 | 2.21 |
| 01/28 | 4,050 | 4,135 | 4,040 | 4,060 | +0.25% | 1,274,300 | 9221億1277万 | -9.19% | 19.35 | 2.08 |
| 01/27 | 4,105 | 4,150 | 4,045 | 4,050 | -5.48% | 2,003,600 | 9198億4155万 | -9.44% | 19.3 | 2.07 |
| 01/24 | 4,325 | 4,325 | 4,180 | 4,285 | -1.72% | 1,617,200 | 9732億1507万 | -4.25% | 20.42 | 2.19 |
| 01/23 | 4,470 | 4,470 | 4,350 | 4,360 | -0.68% | 1,256,900 | 9902億4918万 | -2.48% | 20.78 | 2.23 |
| 01/22 | 4,385 | 4,430 | 4,365 | 4,390 | +1.15% | 1,555,800 | 9970億6282万 | -1.68% | 20.92 | 2.24 |
| 01/21 | 4,325 | 4,395 | 4,300 | 4,340 | +0.23% | 1,270,500 | 9857億675万 | -2.65% | 20.68 | 2.22 |
| 01/20 | 4,445 | 4,460 | 4,315 | 4,330 | -4.1% | 1,812,800 | 9834億3554万 | -2.74% | 20.63 | 2.21 |
| 01/17 | 4,500 | 4,540 | 4,485 | 4,515 | -0.55% | 1,211,700 | 1兆254億 | +1.62% | 21.52 | 2.31 |
| 01/16 | 4,580 | 4,630 | 4,525 | 4,540 | -3.2% | 1,942,800 | 1兆311億 | +2.58% | 21.63 | 2.32 |
| 01/15 | 4,640 | 4,695 | 4,620 | 4,690 | +2.63% | 713,400 | 1兆651億 | +6.4% | 22.35 | 2.4 |
| 01/14 | 4,560 | 4,595 | 4,525 | 4,570 | -2.25% | 1,021,800 | 1兆379億 | +4.2% | 21.78 | 2.34 |
| 01/10 | 4,650 | 4,675 | 4,615 | 4,675 | -0.43% | 1,083,800 | 1兆617億 | +7% | 22.28 | 2.39 |
| 01/09 | 4,675 | 4,700 | 4,665 | 4,695 | +0.21% | 745,500 | 1兆663億 | +7.91% | 22.37 | 2.4 |
| 01/08 | 4,695 | 4,700 | 4,660 | 4,685 | +0.11% | 1,038,300 | 1兆640億 | +8.1% | 22.33 | 2.4 |
| 01/07 | 4,675 | 4,730 | 4,645 | 4,680 | +0.97% | 875,700 | 1兆629億 | +8.61% | 22.3 | 2.39 |
| 01/06 | 4,630 | 4,680 | 4,625 | 4,635 | -0.22% | 1,280,300 | 1兆527億 | +8.04% | 22.09 | 2.37 |
| 2013 |
| 12/30 | 4,640 | 4,670 | 4,615 | 4,645 | +0.22% | 1,161,800 | 1兆549億 | +8.73% | 22.14 | 2.37 |
| 12/27 | 4,580 | 4,635 | 4,540 | 4,635 | +1.42% | 584,000 | 1兆527億 | +8.98% | 22.09 | 2.37 |
| 12/26 | 4,485 | 4,575 | 4,465 | 4,570 | +2.81% | 601,500 | 1兆379億 | +7.96% | 21.78 | 2.34 |
| 12/25 | 4,450 | 4,490 | 4,425 | 4,445 | -1% | 660,800 | 1兆95億 | +5.56% | 21.18 | 2.27 |
| 12/24 | 4,500 | 4,570 | 4,475 | 4,490 | +0.11% | 1,199,900 | 1兆197億 | +7.08% | 21.4 | 2.3 |
| 12/20 | 4,460 | 4,500 | 4,455 | 4,485 | -0.33% | 1,325,000 | 1兆186億 | +7.48% | 21.38 | 2.29 |
| 12/19 | 4,430 | 4,515 | 4,420 | 4,500 | +3.81% | 2,427,900 | 1兆220億 | +8.36% | 21.45 | 2.3 |
| 12/18 | 4,165 | 4,340 | 4,160 | 4,335 | +3.71% | 2,258,600 | 9845億7114万 | +5.09% | 20.66 | 2.22 |
| 12/17 | 4,100 | 4,180 | 4,100 | 4,180 | +2.33% | 930,700 | 9493億6733万 | +1.93% | 19.92 | 2.14 |
| 12/16 | 4,065 | 4,095 | 4,030 | 4,085 | -0.49% | 838,900 | 9277億9080万 | -0.02% | 19.47 | 2.09 |
| 12/13 | 4,155 | 4,180 | 4,100 | 4,105 | -2.03% | 1,708,000 | 9323億3323万 | +0.79% | 19.56 | 2.1 |
| 12/12 | 4,180 | 4,200 | 4,150 | 4,190 | -0.59% | 942,700 | 9516億3854万 | +3.25% | 19.97 | 2.14 |
| 12/11 | 4,245 | 4,250 | 4,175 | 4,215 | +0.24% | 1,044,800 | 9573億1658万 | +4.36% | 20.09 | 2.16 |
| 12/10 | 4,165 | 4,220 | 4,160 | 4,205 | -0.12% | 863,700 | 9550億4536万 | +4.5% | 20.04 | 2.15 |
| 12/09 | 4,190 | 4,230 | 4,175 | 4,210 | +2.81% | 857,400 | 9561億8097万 | +5.04% | 20.06 | 2.15 |
| 12/06 | 4,070 | 4,100 | 4,060 | 4,095 | -0.12% | 534,000 | 9300億6201万 | +2.68% | 19.52 | 2.09 |
| 12/05 | 4,100 | 4,135 | 4,060 | 4,100 | +0.61% | 1,067,000 | 9311億9762万 | +3.17% | 19.54 | 2.1 |
| 12/04 | 4,100 | 4,100 | 4,040 | 4,075 | -1.93% | 777,900 | 9255億1959万 | +2.83% | 19.42 | 2.08 |
| 12/03 | 4,200 | 4,200 | 4,145 | 4,155 | +0.24% | 696,800 | 9436億8930万 | +5.32% | 19.8 | 2.12 |
| 12/02 | 4,205 | 4,230 | 4,135 | 4,145 | -1.66% | 792,400 | 9414億1808万 | +5.66% | 19.76 | 2.12 |
| 11/29 | 4,220 | 4,230 | 4,150 | 4,215 | -1.17% | 898,800 | 9573億1658万 | +8.08% | 20.09 | 2.16 |
| 11/28 | 4,140 | 4,280 | 4,140 | 4,265 | +4.79% | 1,750,900 | 9686億7265万 | +9.95% | 20.33 | 2.18 |
| 11/27 | 4,145 | 4,165 | 4,055 | 4,070 | -2.98% | 1,036,500 | 9243億8398万 | +5.6% | 19.4 | 2.08 |
| 11/26 | 4,185 | 4,225 | 4,155 | 4,195 | +0.36% | 847,000 | 9527億7415万 | +9.33% | 19.99 | 2.14 |
| 11/25 | 4,250 | 4,260 | 4,150 | 4,180 | -0.24% | 818,600 | 9493億6733万 | +9.54% | 19.92 | 2.14 |
| 11/22 | 4,180 | 4,220 | 4,150 | 4,190 | +1.58% | 1,945,100 | 9516億3854万 | +10.35% | 19.97 | 2.14 |
| 11/21 | 4,005 | 4,125 | 3,985 | 4,125 | +2.87% | 1,357,900 | 9368億7565万 | +9.21% | 19.66 | 2.11 |
| 11/20 | 4,075 | 4,080 | 3,980 | 4,010 | 0% | 885,800 | 9107億5670万 | +6.65% | 19.11 | 2.05 |
| 11/19 | 3,965 | 4,025 | 3,925 | 4,010 | +0.38% | 1,146,100 | 9107億5670万 | +6.93% | 19.11 | 2.05 |
| 11/18 | 3,990 | 4,025 | 3,945 | 3,995 | +0.38% | 1,629,800 | 9073億4988万 | +6.93% | 19.04 | 2.04 |
| 11/15 | 3,800 | 3,995 | 3,790 | 3,980 | +5.15% | 2,498,700 | 9039億4306万 | +6.99% | 18.97 | 2.03 |
| 11/14 | 3,765 | 3,795 | 3,730 | 3,785 | +0.8% | 925,900 | 8596億5439万 | +2.21% | 18.04 | 1.94 |
| 11/13 | 3,800 | 3,820 | 3,740 | 3,755 | -1.18% | 754,800 | 8528億4075万 | +1.79% | 17.9 | 1.92 |
| 11/12 | 3,740 | 3,805 | 3,710 | 3,800 | +0.93% | 1,048,600 | 8630億6121万 | +3.43% | 18.11 | 1.94 |
| 11/11 | 3,790 | 3,800 | 3,730 | 3,765 | +1.48% | 544,600 | 8551億1196万 | +2.87% | 17.94 | 1.93 |
| 11/08 | 3,705 | 3,735 | 3,665 | 3,710 | -0.54% | 588,100 | 8426億2029万 | +1.62% | 17.68 | 1.9 |
| 11/07 | 3,840 | 3,840 | 3,730 | 3,730 | -2.74% | 708,800 | 8471億6271万 | +2.36% | 17.78 | 1.91 |
| 11/06 | 3,820 | 3,850 | 3,785 | 3,835 | +1.05% | 997,000 | 8710億1046万 | +5.47% | 18.28 | 1.96 |
| 11/05 | 3,770 | 3,810 | 3,745 | 3,795 | +1.88% | 1,096,200 | 8619億2560万 | +4.69% | 18.09 | 1.94 |
| 11/01 | 3,780 | 3,800 | 3,715 | 3,725 | -0.4% | 926,400 | 8460億2711万 | +2.96% | 17.75 | 1.9 |
| 10/31 | 3,805 | 3,830 | 3,725 | 3,740 | -2.35% | 1,244,800 | 8494億3393万 | +3.49% | 17.82 | 1.91 |
| 10/30 | 3,750 | 3,880 | 3,720 | 3,830 | +6.09% | 3,179,600 | 8698億7485万 | +5.98% | 18.25 | 1.96 |
