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 | 1,270 | 1,309 | 1,259 | 1,304 | +3.16% | 200,000 | 793億2593万 | +16.43% | 16.34 | 1.33 |
| 03/28 | 1,190 | 1,270 | 1,182 | 1,264 | +7.3% | 230,000 | 768億9262万 | +13.77% | 15.83 | 1.28 |
| 03/27 | 1,151 | 1,185 | 1,126 | 1,178 | +4.43% | 63,000 | 716億6100万 | +6.7% | 14.76 | 1.2 |
| 03/26 | 1,149 | 1,149 | 1,113 | 1,128 | -0.53% | 88,000 | 686億1936万 | +2.55% | 14.13 | 1.15 |
| 03/25 | 1,149 | 1,159 | 1,121 | 1,134 | +1.16% | 136,000 | 689億8436万 | +3.28% | 14.21 | 1.15 |
| 03/24 | 1,111 | 1,185 | 1,107 | 1,121 | +6.16% | 122,000 | 681億9353万 | +2.37% | 14.04 | 1.14 |
| 03/20 | 1,066 | 1,066 | 1,044 | 1,056 | -1.86% | 73,000 | 642億3940万 | -3.3% | 13.23 | 1.07 |
| 03/19 | 1,077 | 1,088 | 1,075 | 1,076 | -0.09% | 35,000 | 654億5606万 | -1.47% | 13.48 | 1.09 |
| 03/18 | 1,092 | 1,092 | 1,077 | 1,077 | +0.28% | 38,000 | 655億1689万 | -1.01% | 13.49 | 1.09 |
| 03/17 | 1,090 | 1,091 | 1,071 | 1,074 | +0.75% | 32,000 | 653億3439万 | -1.1% | 13.45 | 1.09 |
| 03/14 | 1,096 | 1,115 | 1,066 | 1,066 | -3.7% | 101,000 | 648億4773万 | -1.48% | 13.35 | 1.08 |
| 03/13 | 1,126 | 1,134 | 1,103 | 1,107 | -1.69% | 41,000 | 673億4187万 | +2.69% | 13.87 | 1.13 |
| 03/12 | 1,127 | 1,137 | 1,126 | 1,126 | -0.35% | 45,000 | 684億9770万 | +4.94% | 14.11 | 1.14 |
| 03/11 | 1,118 | 1,136 | 1,118 | 1,130 | 0% | 36,000 | 687億4103万 | +6% | 14.16 | 1.15 |
| 03/10 | 1,130 | 1,136 | 1,123 | 1,130 | +0.18% | 39,000 | 687億4103万 | +6.4% | 14.16 | 1.15 |
| 03/07 | 1,129 | 1,137 | 1,119 | 1,128 | -0.88% | 43,000 | 686億1936万 | +6.52% | 14.13 | 1.15 |
| 03/06 | 1,150 | 1,153 | 1,136 | 1,138 | +0.89% | 49,000 | 692億2769万 | +7.87% | 14.26 | 1.16 |
| 03/05 | 1,138 | 1,160 | 1,128 | 1,128 | +0.45% | 50,000 | 686億1936万 | +7.12% | 14.13 | 1.15 |
| 03/04 | 1,088 | 1,130 | 1,070 | 1,123 | +4.37% | 90,000 | 683億1520万 | +7.05% | 14.07 | 1.14 |
| 03/03 | 1,090 | 1,090 | 1,060 | 1,076 | -0.65% | 37,000 | 654億5606万 | +3.07% | 13.48 | 1.09 |
| 02/28 | 1,087 | 1,093 | 1,074 | 1,083 | +0.93% | 42,000 | 658億8189万 | +3.74% | 13.57 | 1.1 |
| 02/27 | 1,098 | 1,098 | 1,071 | 1,073 | -1.47% | 33,000 | 652億7356万 | +2.68% | 13.44 | 1.09 |
| 02/26 | 1,101 | 1,108 | 1,086 | 1,089 | -1.09% | 40,000 | 662億4688万 | +3.91% | 13.64 | 1.11 |
| 02/25 | 1,105 | 1,105 | 1,089 | 1,101 | +1.1% | 59,000 | 669億7688万 | +4.76% | 13.79 | 1.12 |
| 02/24 | 1,097 | 1,105 | 1,082 | 1,089 | +0.18% | 38,000 | 662億4688万 | +3.42% | 13.64 | 1.11 |
| 02/21 | 1,079 | 1,091 | 1,068 | 1,087 | +0.74% | 58,000 | 661億2522万 | +3.03% | 13.62 | 1.1 |
| 02/20 | 1,076 | 1,088 | 1,070 | 1,079 | -0.46% | 53,000 | 656億3855万 | +2.18% | 13.52 | 1.1 |
| 02/19 | 1,064 | 1,090 | 1,064 | 1,084 | +0.74% | 49,000 | 659億4272万 | +2.65% | 13.58 | 1.1 |
| 02/18 | 1,055 | 1,083 | 1,044 | 1,076 | +1.99% | 76,000 | 654億5606万 | +2.09% | 13.48 | 1.09 |
| 02/17 | 1,065 | 1,065 | 1,038 | 1,055 | -0.19% | 42,000 | 641億7857万 | +0.09% | 13.22 | 1.07 |
| 02/14 | 1,048 | 1,062 | 1,029 | 1,057 | +1.83% | 103,000 | 643億23万 | +0.19% | 13.24 | 1.07 |
| 02/13 | 1,015 | 1,053 | 1,015 | 1,038 | +4.11% | 151,000 | 631億4441万 | -1.8% | 13 | 1.06 |
| 02/12 | 1,040 | 1,040 | 985 | 997 | -1.29% | 154,000 | 606億5027万 | -5.68% | 12.49 | 1.01 |
| 02/10 | 1,013 | 1,031 | 998 | 1,010 | +2.75% | 95,000 | 614億4109万 | -4.72% | 12.65 | 1.03 |
| 02/07 | 989 | 996 | 973 | 983 | +2.29% | 99,000 | 597億9861万 | -7.35% | 12.31 | 1 |
| 02/06 | 980 | 1,011 | 961 | 961 | -1.94% | 116,000 | 584億6029万 | -9.6% | 12.04 | 0.98 |
| 02/05 | 966 | 984 | 960 | 980 | +3.48% | 94,000 | 596億1611万 | -7.98% | 12.28 | 1 |
| 02/04 | 1,033 | 1,033 | 920 | 947 | -8.24% | 255,000 | 576億863万 | -11% | 11.86 | 0.96 |
| 02/03 | 1,057 | 1,057 | 1,021 | 1,032 | -2.73% | 47,000 | 627億7941万 | -3.19% | 12.93 | 1.05 |
| 01/31 | 1,029 | 1,064 | 1,029 | 1,061 | +3.82% | 145,000 | 645億4357万 | -0.38% | 13.29 | 1.08 |
| 01/30 | 1,031 | 1,047 | 1,018 | 1,022 | -5.72% | 102,000 | 621億7109万 | -3.77% | 12.8 | 1.04 |
| 01/29 | 1,036 | 1,087 | 1,036 | 1,084 | +5.34% | 152,000 | 659億4272万 | +2.07% | 13.58 | 1.1 |
| 01/28 | 1,022 | 1,060 | 1,005 | 1,029 | +2.29% | 156,000 | 625億9692万 | -2.74% | 12.89 | 1.05 |
| 01/27 | 1,042 | 1,042 | 1,000 | 1,006 | -6.16% | 249,000 | 611億9776万 | -4.82% | 12.6 | 1.02 |
| 01/24 | 1,083 | 1,097 | 1,061 | 1,072 | -3.86% | 121,000 | 652億1273万 | +1.42% | 13.43 | 1.09 |
| 01/23 | 1,143 | 1,143 | 1,109 | 1,115 | -2.96% | 81,000 | 678億2853万 | +5.79% | 13.97 | 1.13 |
| 01/22 | 1,148 | 1,153 | 1,135 | 1,149 | -0.43% | 45,000 | 698億9685万 | +9.43% | 14.39 | 1.17 |
| 01/21 | 1,163 | 1,193 | 1,148 | 1,154 | -0.77% | 39,000 | 702億101万 | +10.33% | 14.46 | 1.17 |
| 01/20 | 1,149 | 1,170 | 1,149 | 1,163 | +1.66% | 70,000 | 707億4851万 | +11.72% | 14.57 | 1.18 |
| 01/17 | 1,099 | 1,144 | 1,099 | 1,144 | +3.91% | 68,000 | 695億9269万 | +10.53% | 14.33 | 1.16 |
| 01/16 | 1,079 | 1,120 | 1,079 | 1,101 | +2.32% | 84,000 | 669億7688万 | +7% | 13.79 | 1.12 |
| 01/15 | 1,051 | 1,078 | 1,040 | 1,076 | +2.77% | 70,000 | 654億5606万 | +4.98% | 13.48 | 1.09 |
| 01/14 | 1,045 | 1,058 | 1,018 | 1,047 | -2.6% | 31,000 | 636億9191万 | +2.45% | 13.12 | 1.06 |
| 01/10 | 1,086 | 1,089 | 1,067 | 1,075 | -0.56% | 62,000 | 653億9522万 | +5.39% | 13.47 | 1.09 |
| 01/09 | 1,096 | 1,096 | 1,044 | 1,081 | -0.83% | 93,000 | 657億6022万 | +6.29% | 13.54 | 1.1 |
| 01/08 | 1,054 | 1,110 | 1,054 | 1,090 | +3.51% | 85,000 | 663億772万 | +7.39% | 13.65 | 1.11 |
| 01/07 | 1,060 | 1,091 | 1,045 | 1,053 | -1.13% | 62,000 | 640億5690万 | +4.15% | 13.19 | 1.07 |
| 01/06 | 1,039 | 1,070 | 1,039 | 1,065 | +2.31% | 88,000 | 647億8690万 | +5.45% | 13.34 | 1.08 |
| 2013 |
| 12/30 | 1,030 | 1,045 | 1,030 | 1,041 | +1.07% | 31,000 | 633億2691万 | +3.38% | 13.04 | 1.06 |
| 12/27 | 1,004 | 1,030 | 997 | 1,030 | +2.59% | 80,000 | 626億5775万 | +2.39% | 12.9 | 1.05 |
| 12/26 | 972 | 1,008 | 972 | 1,004 | +3.51% | 66,000 | 610億7610万 | -0.1% | 12.58 | 1.02 |
| 12/25 | 985 | 987 | 966 | 970 | -2.41% | 104,000 | 590億778万 | -3.48% | 12.15 | 0.99 |
| 12/24 | 996 | 998 | 988 | 994 | -0.2% | 64,000 | 604億6777万 | -1.19% | 12.45 | 1.01 |
| 12/20 | 999 | 999 | 991 | 996 | -0.4% | 91,000 | 605億8943万 | -0.99% | 12.48 | 1.01 |
| 12/19 | 1,000 | 1,005 | 997 | 1,000 | -0.2% | 76,000 | 608億3277万 | -0.79% | 12.53 | 1.02 |
| 12/18 | 996 | 1,006 | 996 | 1,002 | -0.1% | 65,000 | 609億5443万 | -0.6% | 12.55 | 1.02 |
| 12/17 | 1,002 | 1,005 | 997 | 1,003 | +0.2% | 34,000 | 610億1526万 | -0.69% | 12.57 | 1.02 |
| 12/16 | 1,001 | 1,015 | 1,000 | 1,001 | +0.1% | 43,000 | 608億9360万 | -1.09% | 12.54 | 1.02 |
| 12/13 | 999 | 1,020 | 997 | 1,000 | -0.6% | 111,000 | 608億3277万 | -1.38% | 12.53 | 1.02 |
| 12/12 | 1,008 | 1,015 | 1,000 | 1,006 | -0.49% | 32,000 | 611億9776万 | -0.79% | 12.6 | 1.02 |
| 12/11 | 1,019 | 1,026 | 998 | 1,011 | -2.32% | 74,000 | 615億193万 | -0.39% | 12.67 | 1.03 |
| 12/10 | 1,029 | 1,038 | 1,018 | 1,035 | +0.58% | 141,000 | 629億6191万 | +2.17% | 12.97 | 1.05 |
| 12/09 | 1,017 | 1,029 | 1,013 | 1,029 | +1.68% | 89,000 | 625億9692万 | +1.78% | 12.89 | 1.05 |
| 12/06 | 1,001 | 1,019 | 998 | 1,012 | +1.2% | 85,000 | 615億6276万 | +0.3% | 12.68 | 1.03 |
| 12/05 | 993 | 1,032 | 987 | 1,000 | +0.7% | 118,000 | 608億3277万 | -0.79% | 12.53 | 1.02 |
| 12/04 | 1,000 | 1,000 | 978 | 993 | -1% | 38,000 | 604億694万 | -1.39% | 12.44 | 1.01 |
| 12/03 | 1,000 | 1,008 | 995 | 1,003 | 0% | 30,000 | 610億1526万 | 0% | 12.57 | 1.02 |
| 12/02 | 995 | 1,003 | 992 | 1,003 | -0.4% | 44,000 | 610億1526万 | +0.5% | 12.57 | 1.02 |
| 11/29 | 995 | 1,010 | 995 | 1,007 | -1.66% | 24,000 | 612億5860万 | +1.31% | 12.62 | 1.02 |
| 11/28 | 1,006 | 1,024 | 999 | 1,024 | +1.89% | 53,000 | 622億9275万 | +3.54% | 12.83 | 1.04 |
| 11/27 | 1,003 | 1,017 | 1,002 | 1,005 | -1.28% | 26,000 | 611億3693万 | +2.24% | 12.59 | 1.02 |
| 11/26 | 1,000 | 1,018 | 1,000 | 1,018 | +2.41% | 54,000 | 619億2776万 | +4.2% | 12.75 | 1.03 |
| 11/25 | 1,014 | 1,016 | 991 | 994 | -1% | 74,000 | 604億6777万 | +2.37% | 12.45 | 1.01 |
| 11/22 | 1,006 | 1,012 | 1,002 | 1,004 | +0.2% | 25,000 | 610億7610万 | +3.93% | 12.58 | 1.02 |
| 11/21 | 1,004 | 1,020 | 1,002 | 1,002 | +0.1% | 46,000 | 609億5443万 | +4.27% | 12.55 | 1.02 |
| 11/20 | 1,019 | 1,019 | 994 | 1,001 | -0.69% | 69,000 | 608億9360万 | +4.82% | 12.54 | 1.02 |
| 11/19 | 1,000 | 1,019 | 981 | 1,008 | +0.6% | 82,000 | 613億1943万 | +6.22% | 12.63 | 1.02 |
| 11/18 | 1,009 | 1,015 | 975 | 1,002 | -2.24% | 90,000 | 609億5443万 | +6.14% | 12.55 | 1.02 |
| 11/15 | 1,015 | 1,026 | 1,008 | 1,025 | +1.18% | 71,000 | 623億5359万 | +9.16% | 12.84 | 1.04 |
| 11/14 | 1,040 | 1,058 | 1,013 | 1,013 | -3.34% | 97,000 | 616億2359万 | +8.57% | 12.69 | 1.03 |
| 11/13 | 1,050 | 1,058 | 1,032 | 1,048 | -0.47% | 111,000 | 637億5274万 | +13.17% | 13.13 | 1.07 |
| 11/12 | 1,049 | 1,066 | 1,036 | 1,053 | +0.77% | 140,000 | 640億5690万 | +14.83% | 13.19 | 1.07 |
| 11/11 | 1,018 | 1,048 | 1,017 | 1,045 | +3.36% | 131,000 | 635億7024万 | +15.21% | 13.09 | 1.06 |
| 11/08 | 1,014 | 1,018 | 1,010 | 1,011 | -0.79% | 74,000 | 615億193万 | +12.58% | 12.67 | 1.03 |
| 11/07 | 984 | 1,028 | 984 | 1,019 | +4.41% | 193,000 | 619億8859万 | +14.49% | 12.77 | 1.04 |
| 11/06 | 984 | 988 | 973 | 976 | -1.01% | 54,000 | 593億7278万 | +10.66% | 12.23 | 0.99 |
| 11/05 | 976 | 988 | 971 | 986 | +0.92% | 67,000 | 599億8111万 | +12.56% | 12.35 | 1 |
| 11/01 | 979 | 999 | 963 | 977 | -1.41% | 86,000 | 594億3361万 | +12.3% | 12.24 | 0.99 |
| 10/31 | 945 | 999 | 945 | 991 | +3.34% | 155,000 | 602億8527万 | +14.57% | 12.42 | 1.01 |
| 10/30 | 901 | 972 | 901 | 959 | +6.79% | 259,000 | 583億3862万 | +11.64% | 12.01 | 0.97 |
