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 | 1,184 | 1,189 | 1,160 | 1,185 | +0.94% | 1,260,000 | 1705億8808万 | +3.04% | 18.25 | 2.27 |
| 03/28 | 1,178 | 1,191 | 1,156 | 1,174 | 0% | 999,200 | 1690億457万 | +2.18% | 18.08 | 2.25 |
| 03/27 | 1,149 | 1,181 | 1,142 | 1,174 | -1.26% | 1,234,100 | 1690億457万 | +2.26% | 18.08 | 2.25 |
| 03/26 | 1,157 | 1,191 | 1,149 | 1,189 | +3.21% | 1,883,600 | 1711億6391万 | +3.75% | 18.31 | 2.28 |
| 03/25 | 1,142 | 1,178 | 1,132 | 1,152 | +3.23% | 2,315,000 | 1658億3753万 | +0.61% | 17.74 | 2.2 |
| 03/24 | 1,101 | 1,153 | 1,100 | 1,116 | +2.2% | 2,205,100 | 1606億5511万 | -2.45% | 17.19 | 2.14 |
| 03/20 | 1,092 | 1,106 | 1,089 | 1,092 | -0.36% | 2,665,100 | 1572億16万 | -4.38% | 16.82 | 2.09 |
| 03/19 | 1,111 | 1,117 | 1,094 | 1,096 | -1.53% | 1,216,500 | 1577億7598万 | -4.03% | 16.88 | 2.1 |
| 03/18 | 1,113 | 1,123 | 1,090 | 1,113 | +2.77% | 745,500 | 1602億2324万 | -2.62% | 17.14 | 2.13 |
| 03/17 | 1,100 | 1,107 | 1,078 | 1,083 | -2.17% | 1,050,100 | 1559億455万 | -5.17% | 16.68 | 2.07 |
| 03/14 | 1,134 | 1,134 | 1,106 | 1,107 | -3.99% | 1,005,700 | 1593億5950万 | -2.98% | 17.05 | 2.12 |
| 03/13 | 1,141 | 1,173 | 1,140 | 1,153 | +0.26% | 625,500 | 1659億8149万 | +1.23% | 17.76 | 2.21 |
| 03/12 | 1,155 | 1,158 | 1,142 | 1,150 | -2.04% | 726,300 | 1655億4962万 | +1.5% | 17.71 | 2.2 |
| 03/11 | 1,158 | 1,176 | 1,150 | 1,174 | +2% | 748,900 | 1690億457万 | +4.08% | 18.08 | 2.25 |
| 03/10 | 1,174 | 1,175 | 1,137 | 1,151 | -2.79% | 1,941,600 | 1656億9357万 | +2.31% | 17.73 | 2.2 |
| 03/07 | 1,188 | 1,190 | 1,168 | 1,184 | +0.17% | 1,009,100 | 1704億4413万 | +5.34% | 18.24 | 2.27 |
| 03/06 | 1,180 | 1,185 | 1,155 | 1,182 | +0.68% | 944,700 | 1701億5622万 | +5.72% | 18.2 | 2.26 |
| 03/05 | 1,195 | 1,195 | 1,171 | 1,174 | -1.43% | 1,073,900 | 1690億457万 | +5.48% | 18.08 | 2.25 |
| 03/04 | 1,174 | 1,195 | 1,162 | 1,191 | +1.62% | 1,998,300 | 1714億5182万 | +7.49% | 18.34 | 2.28 |
| 03/03 | 1,151 | 1,178 | 1,146 | 1,172 | +0.69% | 1,437,000 | 1687億1665万 | +6.35% | 18.05 | 2.24 |
| 02/28 | 1,134 | 1,167 | 1,130 | 1,164 | +1.75% | 1,296,200 | 1675億6500万 | +5.91% | 17.93 | 2.23 |
| 02/27 | 1,121 | 1,159 | 1,121 | 1,144 | +1.15% | 1,152,500 | 1646億8588万 | +4.28% | 17.62 | 2.19 |
| 02/26 | 1,143 | 1,143 | 1,128 | 1,131 | -1.05% | 948,100 | 1628億1445万 | +3.1% | 17.42 | 2.16 |
| 02/25 | 1,146 | 1,153 | 1,130 | 1,143 | -0.7% | 887,000 | 1645億4192万 | +4.1% | 17.6 | 2.19 |
| 02/24 | 1,150 | 1,163 | 1,126 | 1,151 | -1.46% | 1,174,100 | 1656億9357万 | +4.83% | 17.73 | 2.2 |
| 02/21 | 1,144 | 1,172 | 1,138 | 1,168 | +2.64% | 1,775,800 | 1681億4083万 | +6.38% | 17.99 | 2.24 |
| 02/20 | 1,120 | 1,160 | 1,118 | 1,138 | -0.18% | 1,706,800 | 1638億2214万 | +3.64% | 17.53 | 2.18 |
| 02/19 | 1,138 | 1,147 | 1,126 | 1,140 | -0.7% | 904,600 | 1641億1006万 | +3.73% | 17.56 | 2.18 |
| 02/18 | 1,126 | 1,149 | 1,118 | 1,148 | +2.23% | 1,728,100 | 1652億6171万 | +4.46% | 17.68 | 2.2 |
| 02/17 | 1,095 | 1,123 | 1,086 | 1,123 | +4.37% | 1,444,200 | 1616億6280万 | +2% | 17.3 | 2.15 |
| 02/14 | 1,090 | 1,097 | 1,062 | 1,076 | -1.37% | 773,100 | 1548億9686万 | -2.45% | 16.57 | 2.06 |
| 02/13 | 1,110 | 1,121 | 1,088 | 1,091 | -2.15% | 996,700 | 1570億5620万 | -1.36% | 16.8 | 2.09 |
| 02/12 | 1,096 | 1,118 | 1,094 | 1,115 | +2.29% | 1,449,000 | 1605億1115万 | +0.63% | 17.17 | 2.13 |
| 02/10 | 1,071 | 1,092 | 1,069 | 1,090 | +3.32% | 1,464,000 | 1569億1225万 | -1.62% | 16.79 | 2.09 |
| 02/07 | 1,080 | 1,084 | 1,047 | 1,055 | -0.19% | 1,554,800 | 1518億7378万 | -5.04% | 16.25 | 2.02 |
| 02/06 | 1,021 | 1,069 | 1,016 | 1,057 | +4.34% | 1,973,100 | 1521億6169万 | -5.12% | 16.28 | 2.02 |
| 02/05 | 1,035 | 1,042 | 994 | 1,013 | -0.88% | 2,362,600 | 1458億2762万 | -9.23% | 15.6 | 1.94 |
| 02/04 | 1,056 | 1,064 | 1,008 | 1,022 | -7.18% | 2,818,500 | 1471億2323万 | -8.59% | 15.74 | 1.96 |
| 02/03 | 1,120 | 1,144 | 1,094 | 1,101 | -3.17% | 3,419,100 | 1584億9576万 | -1.78% | 16.96 | 2.11 |
| 01/31 | 1,175 | 1,176 | 1,105 | 1,137 | +9.96% | 10,429,300 | 1636億7819万 | +1.34% | 17.51 | 2.18 |
| 01/30 | 1,044 | 1,046 | 1,021 | 1,034 | -2.08% | 1,104,100 | 1488億5070万 | -7.6% | 15.93 | 1.98 |
| 01/29 | 1,062 | 1,065 | 1,047 | 1,056 | +1.83% | 855,600 | 1520億1774万 | -6.05% | 16.26 | 2.02 |
| 01/28 | 1,051 | 1,060 | 1,037 | 1,037 | -1.24% | 897,400 | 1492億8257万 | -7.99% | 15.97 | 1.98 |
| 01/27 | 1,057 | 1,061 | 1,041 | 1,050 | -2.96% | 1,431,100 | 1511億5400万 | -7.08% | 16.17 | 2.01 |
| 01/24 | 1,100 | 1,117 | 1,077 | 1,082 | -2.79% | 2,052,100 | 1557億6060万 | -4.5% | 16.66 | 2.07 |
| 01/23 | 1,139 | 1,146 | 1,110 | 1,113 | -2.79% | 1,715,600 | 1602億2324万 | -1.94% | 17.14 | 2.13 |
| 01/22 | 1,152 | 1,154 | 1,131 | 1,145 | -1.21% | 824,600 | 1648億2984万 | +0.7% | 17.63 | 2.19 |
| 01/21 | 1,155 | 1,172 | 1,145 | 1,159 | +0.96% | 689,800 | 1668億4522万 | +1.85% | 17.85 | 2.22 |
| 01/20 | 1,157 | 1,162 | 1,147 | 1,148 | -1.12% | 708,100 | 1652億6171万 | +0.88% | 17.68 | 2.2 |
| 01/17 | 1,165 | 1,168 | 1,154 | 1,161 | +0.26% | 963,600 | 1671億3314万 | +1.93% | 17.88 | 2.22 |
| 01/16 | 1,180 | 1,184 | 1,152 | 1,158 | -0.94% | 1,584,500 | 1667億127万 | +1.58% | 17.84 | 2.22 |
| 01/15 | 1,155 | 1,175 | 1,155 | 1,169 | +2.01% | 821,400 | 1682億8479万 | +2.36% | 18 | 2.24 |
| 01/14 | 1,149 | 1,166 | 1,144 | 1,146 | -2.96% | 907,200 | 1649億7379万 | +0.26% | 17.65 | 2.19 |
| 01/10 | 1,180 | 1,181 | 1,159 | 1,181 | +0.6% | 1,336,400 | 1700億1226万 | +3.05% | 18.19 | 2.26 |
| 01/09 | 1,158 | 1,178 | 1,147 | 1,174 | +1.47% | 1,999,700 | 1690億457万 | +2.26% | 18.08 | 2.25 |
| 01/08 | 1,132 | 1,157 | 1,127 | 1,157 | +1.94% | 1,175,700 | 1665億5731万 | +0.7% | 17.82 | 2.21 |
| 01/07 | 1,134 | 1,150 | 1,131 | 1,135 | +0.71% | 1,448,500 | 1633億9028万 | -1.39% | 17.48 | 2.17 |
| 01/06 | 1,155 | 1,159 | 1,123 | 1,127 | -2.59% | 1,749,500 | 1622億3863万 | -2.34% | 17.36 | 2.16 |
| 2013 |
| 12/30 | 1,142 | 1,161 | 1,137 | 1,157 | +1.76% | 2,154,200 | 1665億5731万 | -0.09% | 17.82 | 2.21 |
| 12/27 | 1,101 | 1,139 | 1,090 | 1,137 | +3.93% | 2,182,000 | 1636億7819万 | -2.07% | 17.51 | 2.18 |
| 12/26 | 1,072 | 1,096 | 1,062 | 1,094 | +1.39% | 1,841,100 | 1574億8807万 | -6.09% | 16.85 | 2.09 |
| 12/25 | 1,087 | 1,089 | 1,049 | 1,079 | -1.82% | 2,460,800 | 1553億2873万 | -7.7% | 16.62 | 2.06 |
| 12/24 | 1,115 | 1,118 | 1,095 | 1,099 | -0.36% | 1,698,400 | 1582億785万 | -6.31% | 16.93 | 2.1 |
| 12/20 | 1,090 | 1,108 | 1,082 | 1,103 | +1.94% | 1,882,700 | 1587億8368万 | -6.29% | 16.99 | 2.11 |
| 12/19 | 1,139 | 1,140 | 1,068 | 1,082 | -5% | 4,218,300 | 1557億6060万 | -8.38% | 16.66 | 2.07 |
| 12/18 | 1,126 | 1,140 | 1,120 | 1,139 | +0.62% | 893,000 | 1639億6610万 | -3.88% | 17.54 | 2.18 |
| 12/17 | 1,120 | 1,136 | 1,118 | 1,132 | +1.07% | 639,900 | 1629億5841万 | -4.71% | 17.43 | 2.17 |
| 12/16 | 1,126 | 1,137 | 1,120 | 1,120 | -0.88% | 935,200 | 1612億3093万 | -5.96% | 17.25 | 2.14 |
| 12/13 | 1,126 | 1,143 | 1,123 | 1,130 | -0.26% | 1,347,200 | 1626億7049万 | -5.44% | 17.4 | 2.16 |
| 12/12 | 1,151 | 1,152 | 1,125 | 1,133 | -2.58% | 1,786,500 | 1631億236万 | -5.5% | 17.45 | 2.17 |
| 12/11 | 1,166 | 1,170 | 1,157 | 1,163 | -0.26% | 878,000 | 1674億2105万 | -3.24% | 17.91 | 2.23 |
| 12/10 | 1,160 | 1,172 | 1,154 | 1,166 | +0.52% | 943,800 | 1678億5292万 | -3.32% | 17.96 | 2.23 |
| 12/09 | 1,189 | 1,189 | 1,156 | 1,160 | -1.19% | 1,635,200 | 1669億8918万 | -4.13% | 17.87 | 2.22 |
| 12/06 | 1,192 | 1,194 | 1,158 | 1,174 | -1.34% | 2,881,000 | 1690億457万 | -3.37% | 18.08 | 2.25 |
| 12/05 | 1,219 | 1,240 | 1,188 | 1,190 | -0.75% | 1,929,000 | 1713億787万 | -2.46% | 18.33 | 2.28 |
| 12/04 | 1,200 | 1,206 | 1,187 | 1,199 | -0.25% | 1,046,800 | 1726億347万 | -1.56% | 18.47 | 2.29 |
| 12/03 | 1,221 | 1,222 | 1,201 | 1,202 | -1.72% | 1,254,200 | 1730億3534万 | -1.31% | 18.51 | 2.3 |
| 12/02 | 1,217 | 1,238 | 1,211 | 1,223 | +0.49% | 1,711,000 | 1760億5842万 | +0.41% | 18.84 | 2.34 |
| 11/29 | 1,197 | 1,224 | 1,184 | 1,217 | +1.42% | 1,849,900 | 1751億9468万 | +0.08% | 18.74 | 2.33 |
| 11/28 | 1,210 | 1,214 | 1,192 | 1,200 | -0.5% | 1,199,000 | 1727億4743万 | -1.23% | 18.48 | 2.3 |
| 11/27 | 1,229 | 1,230 | 1,201 | 1,206 | -1.63% | 1,201,900 | 1736億1116万 | -0.66% | 18.57 | 2.31 |
| 11/26 | 1,220 | 1,236 | 1,207 | 1,226 | +0.49% | 962,300 | 1764億9029万 | +0.91% | 18.88 | 2.35 |
| 11/25 | 1,240 | 1,245 | 1,203 | 1,220 | -1.05% | 1,623,300 | 1756億2655万 | +0.49% | 18.79 | 2.33 |
| 11/22 | 1,243 | 1,252 | 1,225 | 1,233 | +0.33% | 1,444,100 | 1774億9798万 | +1.57% | 18.99 | 2.36 |
| 11/21 | 1,201 | 1,234 | 1,201 | 1,229 | +2.76% | 1,644,600 | 1769億2216万 | +1.32% | 18.93 | 2.35 |
| 11/20 | 1,188 | 1,200 | 1,181 | 1,196 | +0.25% | 972,000 | 1721億7160万 | -1.32% | 18.42 | 2.29 |
| 11/19 | 1,184 | 1,195 | 1,174 | 1,193 | +0.51% | 1,162,600 | 1717億3973万 | -1.57% | 18.37 | 2.28 |
| 11/18 | 1,199 | 1,204 | 1,184 | 1,187 | -1% | 1,280,600 | 1708億7600万 | -2.14% | 18.28 | 2.27 |
| 11/15 | 1,213 | 1,228 | 1,195 | 1,199 | -0.08% | 1,421,500 | 1726億347万 | -1.15% | 18.47 | 2.29 |
| 11/14 | 1,186 | 1,215 | 1,178 | 1,200 | +0.67% | 1,244,800 | 1727億4743万 | -1.07% | 18.48 | 2.3 |
| 11/13 | 1,205 | 1,218 | 1,181 | 1,192 | -2.53% | 1,365,000 | 1715億9578万 | -1.57% | 18.36 | 2.28 |
| 11/12 | 1,216 | 1,227 | 1,202 | 1,223 | +0.66% | 747,200 | 1760億5842万 | +0.99% | 18.84 | 2.34 |
| 11/11 | 1,220 | 1,227 | 1,206 | 1,215 | -0.25% | 751,000 | 1749億677万 | +0.5% | 18.71 | 2.33 |
| 11/08 | 1,231 | 1,237 | 1,209 | 1,218 | -1.06% | 860,100 | 1753億3864万 | +0.83% | 18.76 | 2.33 |
| 11/07 | 1,250 | 1,271 | 1,230 | 1,231 | -1.76% | 1,442,600 | 1772億1007万 | +1.99% | 18.96 | 2.36 |
| 11/06 | 1,263 | 1,270 | 1,239 | 1,253 | -0.71% | 1,466,900 | 1803億7711万 | +3.9% | 19.3 | 2.4 |
| 11/05 | 1,290 | 1,292 | 1,260 | 1,262 | -2.85% | 1,725,200 | 1816億7271万 | +4.64% | 19.44 | 2.42 |
| 11/01 | 1,283 | 1,302 | 1,272 | 1,299 | +1.25% | 2,217,100 | 1869億9909万 | +7.53% | 20.01 | 2.49 |
| 10/31 | 1,200 | 1,306 | 1,200 | 1,283 | +11.37% | 7,314,000 | 1846億9579万 | +6.12% | 19.76 | 2.46 |
| 10/30 | 1,194 | 1,195 | 1,150 | 1,152 | -3.19% | 2,251,200 | 1658億3753万 | -4.95% | 17.74 | 2.2 |
