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 | 996 | 1,007 | 980 | 996 | +1.94% | 843,000 | 1088億4018万 | +0.1% | 7.88 | 1.94 |
| 03/28 | 939 | 978 | 925 | 977 | +5.05% | 1,183,000 | 1067億6392万 | -2.2% | 7.73 | 1.9 |
| 03/27 | 909 | 933 | 890 | 930 | +0.98% | 471,000 | 1016億2788万 | -7.37% | 7.36 | 1.81 |
| 03/26 | 923 | 929 | 909 | 921 | +1.43% | 665,000 | 1006億4439万 | -8.81% | 7.29 | 1.79 |
| 03/25 | 933 | 939 | 903 | 908 | -2.68% | 836,000 | 992億2378万 | -10.63% | 7.18 | 1.77 |
| 03/24 | 960 | 984 | 932 | 933 | -2.51% | 737,000 | 1019億5571万 | -8.8% | 7.38 | 1.81 |
| 03/20 | 980 | 980 | 957 | 957 | -1.24% | 512,000 | 1045億7837万 | -7.09% | 7.57 | 1.86 |
| 03/19 | 976 | 985 | 959 | 969 | 0% | 430,000 | 1058億8970万 | -6.47% | 7.67 | 1.88 |
| 03/18 | 959 | 978 | 959 | 969 | +2.65% | 674,000 | 1058億8970万 | -7.09% | 7.67 | 1.88 |
| 03/17 | 959 | 959 | 925 | 944 | -0.94% | 965,000 | 1031億5777万 | -9.92% | 7.47 | 1.84 |
| 03/14 | 959 | 966 | 951 | 953 | -2.16% | 830,000 | 1041億4126万 | -9.67% | 7.54 | 1.85 |
| 03/13 | 1,005 | 1,006 | 971 | 974 | -3.85% | 1,655,000 | 1064億3608万 | -8.11% | 7.71 | 1.89 |
| 03/12 | 1,031 | 1,031 | 1,009 | 1,013 | -2.31% | 508,000 | 1106億9790万 | -4.88% | 8.01 | 1.97 |
| 03/11 | 1,027 | 1,053 | 1,026 | 1,037 | +0.97% | 579,000 | 1133億2055万 | -2.9% | 8.2 | 2.02 |
| 03/10 | 1,026 | 1,036 | 1,023 | 1,027 | -0.48% | 508,000 | 1122億2778万 | -4.38% | 8.13 | 2 |
| 03/07 | 1,014 | 1,034 | 1,014 | 1,032 | +2.08% | 418,000 | 1127億7417万 | -4.62% | 8.16 | 2.01 |
| 03/06 | 1,005 | 1,016 | 1,003 | 1,011 | +0.2% | 691,000 | 1104億7934万 | -6.91% | 8 | 1.97 |
| 03/05 | 1,025 | 1,033 | 1,002 | 1,009 | -1.37% | 945,000 | 1102億6079万 | -7.52% | 7.98 | 1.96 |
| 03/04 | 1,006 | 1,026 | 997 | 1,023 | +0.79% | 458,000 | 1117億9067万 | -6.83% | 8.09 | 1.99 |
| 03/03 | 1,010 | 1,035 | 1,004 | 1,015 | -2.4% | 620,000 | 1109億1645万 | -8.06% | 8.03 | 1.97 |
| 02/28 | 1,026 | 1,042 | 1,015 | 1,040 | +0.97% | 635,000 | 1136億4839万 | -5.97% | 8.23 | 2.02 |
| 02/27 | 1,046 | 1,046 | 1,025 | 1,030 | -0.87% | 799,000 | 1125億5561万 | -6.96% | 8.15 | 2 |
| 02/26 | 1,064 | 1,064 | 1,037 | 1,039 | -3.26% | 1,279,000 | 1135億3911万 | -6.4% | 8.22 | 2.02 |
| 02/25 | 1,082 | 1,098 | 1,061 | 1,074 | -1.2% | 741,000 | 1173億6381万 | -3.5% | 8.5 | 2.09 |
| 02/24 | 1,090 | 1,115 | 1,075 | 1,087 | -1.18% | 509,000 | 1187億8442万 | -2.42% | 8.6 | 2.11 |
| 02/21 | 1,097 | 1,106 | 1,082 | 1,100 | +0.09% | 542,000 | 1202億502万 | -1.26% | 8.7 | 2.14 |
| 02/20 | 1,088 | 1,129 | 1,083 | 1,099 | +0.73% | 1,447,000 | 1200億9575万 | -1.26% | 8.69 | 2.14 |
| 02/19 | 1,075 | 1,096 | 1,063 | 1,091 | +1.21% | 904,000 | 1192億2153万 | -1.89% | 8.63 | 2.12 |
| 02/18 | 1,074 | 1,079 | 1,048 | 1,078 | +0.75% | 946,000 | 1178億92万 | -2.97% | 8.53 | 2.1 |
| 02/17 | 1,091 | 1,093 | 1,062 | 1,070 | -3.25% | 841,000 | 1169億2670万 | -3.78% | 8.47 | 2.08 |
| 02/14 | 1,110 | 1,117 | 1,098 | 1,106 | -1.25% | 450,000 | 1208億6069万 | -0.63% | 8.75 | 2.15 |
| 02/13 | 1,109 | 1,127 | 1,090 | 1,120 | -1.67% | 762,000 | 1223億9057万 | +0.72% | 8.86 | 2.18 |
| 02/12 | 1,113 | 1,149 | 1,107 | 1,139 | +3.45% | 876,000 | 1244億6684万 | +2.61% | 9.01 | 2.21 |
| 02/10 | 1,105 | 1,114 | 1,092 | 1,101 | +0.18% | 502,000 | 1203億1430万 | -0.63% | 8.71 | 2.14 |
| 02/07 | 1,100 | 1,112 | 1,073 | 1,099 | +0.37% | 662,000 | 1200億9575万 | -0.9% | 8.69 | 2.14 |
| 02/06 | 1,095 | 1,118 | 1,090 | 1,095 | +0.64% | 1,050,000 | 1196億5864万 | -1.26% | 8.66 | 2.13 |
| 02/05 | 1,108 | 1,121 | 1,072 | 1,088 | -1.09% | 863,000 | 1188億9370万 | -1.89% | 8.61 | 2.12 |
| 02/04 | 1,105 | 1,132 | 1,068 | 1,100 | -7.33% | 1,316,000 | 1202億502万 | -0.63% | 8.7 | 2.14 |
| 02/03 | 1,198 | 1,221 | 1,176 | 1,187 | -2.86% | 1,266,000 | 1297億1215万 | +7.32% | 9.39 | 2.31 |
| 01/31 | 1,169 | 1,224 | 1,155 | 1,222 | +8.91% | 1,833,000 | 1335億3685万 | +10.89% | 9.67 | 2.38 |
| 01/30 | 1,140 | 1,146 | 1,106 | 1,122 | -2.09% | 920,000 | 1226億912万 | +2.28% | 8.88 | 2.18 |
| 01/29 | 1,162 | 1,174 | 1,141 | 1,146 | -1.8% | 1,072,000 | 1252億3178万 | +4.66% | 9.07 | 2.23 |
| 01/28 | 1,181 | 1,236 | 1,153 | 1,167 | -1.44% | 1,898,000 | 1275億2660万 | +6.77% | 9.23 | 2.27 |
| 01/27 | 1,115 | 1,199 | 1,115 | 1,184 | +12.23% | 3,617,000 | 1293億8432万 | +8.72% | 9.37 | 2.3 |
| 01/24 | 1,078 | 1,095 | 1,044 | 1,055 | -3.03% | 823,000 | 1152億8755万 | -2.85% | 8.35 | 2.05 |
| 01/23 | 1,099 | 1,105 | 1,088 | 1,088 | -1.45% | 449,000 | 1188億9370万 | 0% | 8.61 | 2.12 |
| 01/22 | 1,109 | 1,112 | 1,086 | 1,104 | -0.36% | 588,000 | 1206億4213万 | +1.28% | 8.73 | 2.15 |
| 01/21 | 1,090 | 1,115 | 1,083 | 1,108 | +1.84% | 617,000 | 1210億7924万 | +1.56% | 8.77 | 2.15 |
| 01/20 | 1,094 | 1,102 | 1,083 | 1,088 | +0.46% | 559,000 | 1188億9370万 | -0.27% | 8.61 | 2.12 |
| 01/17 | 1,085 | 1,087 | 1,075 | 1,083 | -0.37% | 329,000 | 1183億4731万 | -0.64% | 8.57 | 2.11 |
| 01/16 | 1,080 | 1,094 | 1,080 | 1,087 | +0.74% | 555,000 | 1187億8442万 | -0.37% | 8.6 | 2.11 |
| 01/15 | 1,077 | 1,081 | 1,066 | 1,079 | +1.22% | 700,000 | 1179億1020万 | -1.19% | 8.54 | 2.1 |
| 01/14 | 1,083 | 1,089 | 1,065 | 1,066 | -3.62% | 616,000 | 1164億8960万 | -2.56% | 8.43 | 2.07 |
| 01/10 | 1,074 | 1,106 | 1,071 | 1,106 | +2.5% | 880,000 | 1208億6069万 | +0.73% | 8.75 | 2.15 |
| 01/09 | 1,082 | 1,082 | 1,072 | 1,079 | -0.28% | 350,000 | 1179億1020万 | -2% | 8.54 | 2.1 |
| 01/08 | 1,072 | 1,086 | 1,072 | 1,082 | +0.09% | 396,000 | 1182億3803万 | -1.99% | 8.56 | 2.1 |
| 01/07 | 1,088 | 1,097 | 1,071 | 1,081 | -1.19% | 364,000 | 1181億2876万 | -2.44% | 8.55 | 2.1 |
| 01/06 | 1,121 | 1,123 | 1,091 | 1,094 | -2.5% | 490,000 | 1195億4936万 | -1.71% | 8.66 | 2.13 |
| 2013 |
| 12/30 | 1,104 | 1,130 | 1,104 | 1,122 | +2.56% | 445,000 | 1226億912万 | +0.45% | 8.88 | 2.18 |
| 12/27 | 1,085 | 1,095 | 1,077 | 1,094 | +0.83% | 302,000 | 1195億4936万 | -2.32% | 8.66 | 2.13 |
| 12/26 | 1,071 | 1,086 | 1,066 | 1,085 | +2.55% | 275,000 | 1185億6586万 | -3.47% | 8.58 | 2.11 |
| 12/25 | 1,069 | 1,070 | 1,054 | 1,058 | -1.49% | 341,000 | 1156億1538万 | -6.21% | 8.37 | 2.06 |
| 12/24 | 1,075 | 1,083 | 1,070 | 1,074 | -0.56% | 416,000 | 1173億6381万 | -5.21% | 8.5 | 2.09 |
| 12/20 | 1,086 | 1,086 | 1,066 | 1,080 | -1.19% | 455,000 | 1180億1948万 | -5.01% | 8.54 | 2.1 |
| 12/19 | 1,084 | 1,097 | 1,084 | 1,093 | +1.77% | 523,000 | 1194億4008万 | -4.29% | 8.65 | 2.13 |
| 12/18 | 1,062 | 1,078 | 1,059 | 1,074 | -0.92% | 633,000 | 1173億6381万 | -6.12% | 8.5 | 2.09 |
| 12/17 | 1,083 | 1,090 | 1,078 | 1,084 | -0.28% | 228,000 | 1184億5659万 | -5.57% | 8.58 | 2.11 |
| 12/16 | 1,085 | 1,094 | 1,080 | 1,087 | -0.55% | 539,000 | 1187億8442万 | -5.56% | 8.6 | 2.11 |
| 12/13 | 1,115 | 1,116 | 1,092 | 1,093 | -2.58% | 701,000 | 1194億4008万 | -5.29% | 8.65 | 2.13 |
| 12/12 | 1,132 | 1,134 | 1,114 | 1,122 | -0.8% | 378,000 | 1226億912万 | -3.03% | 8.88 | 2.18 |
| 12/11 | 1,107 | 1,135 | 1,107 | 1,131 | +1.34% | 522,000 | 1235億9262万 | -2.42% | 8.95 | 2.2 |
| 12/10 | 1,110 | 1,119 | 1,104 | 1,116 | +0.36% | 553,000 | 1219億5346万 | -3.88% | 8.83 | 2.17 |
| 12/09 | 1,098 | 1,115 | 1,098 | 1,112 | +2.96% | 544,000 | 1215億1635万 | -4.55% | 8.8 | 2.16 |
| 12/06 | 1,081 | 1,088 | 1,059 | 1,080 | -0.74% | 837,000 | 1180億1948万 | -7.53% | 8.54 | 2.1 |
| 12/05 | 1,117 | 1,121 | 1,081 | 1,088 | -2.51% | 1,080,000 | 1188億9370万 | -7.25% | 8.61 | 2.12 |
| 12/04 | 1,139 | 1,141 | 1,114 | 1,116 | -2.36% | 633,000 | 1219億5346万 | -5.1% | 8.83 | 2.17 |
| 12/03 | 1,162 | 1,166 | 1,140 | 1,143 | -1.3% | 739,000 | 1249億395万 | -3.14% | 9.04 | 2.22 |
| 12/02 | 1,164 | 1,175 | 1,150 | 1,158 | -1.45% | 652,000 | 1265億4311万 | -1.95% | 9.16 | 2.25 |
| 11/29 | 1,157 | 1,177 | 1,156 | 1,175 | +0.69% | 787,000 | 1284億82万 | -0.59% | 9.3 | 2.28 |
| 11/28 | 1,184 | 1,190 | 1,161 | 1,167 | -1.02% | 620,000 | 1275億2660万 | -1.1% | 9.23 | 2.27 |
| 11/27 | 1,204 | 1,204 | 1,175 | 1,179 | -2.16% | 365,000 | 1288億3793万 | +0.08% | 9.33 | 2.29 |
| 11/26 | 1,188 | 1,212 | 1,183 | 1,205 | +1.43% | 455,000 | 1316億7914万 | +2.47% | 9.53 | 2.34 |
| 11/25 | 1,197 | 1,197 | 1,182 | 1,188 | -0.67% | 423,000 | 1298億2143万 | +1.37% | 9.4 | 2.31 |
| 11/22 | 1,199 | 1,225 | 1,190 | 1,196 | -0.17% | 386,000 | 1306億9564万 | +2.31% | 9.46 | 2.33 |
| 11/21 | 1,176 | 1,198 | 1,176 | 1,198 | +1.53% | 257,000 | 1309億1420万 | +2.74% | 9.48 | 2.33 |
| 11/20 | 1,171 | 1,193 | 1,167 | 1,180 | +0.08% | 248,000 | 1289億4721万 | +1.55% | 9.34 | 2.29 |
| 11/19 | 1,197 | 1,197 | 1,177 | 1,179 | -0.84% | 198,000 | 1288億3793万 | +1.64% | 9.33 | 2.29 |
| 11/18 | 1,198 | 1,207 | 1,185 | 1,189 | +0.17% | 422,000 | 1299億3070万 | +2.68% | 9.41 | 2.31 |
| 11/15 | 1,174 | 1,192 | 1,171 | 1,187 | +1.89% | 300,000 | 1297億1215万 | +2.95% | 9.39 | 2.31 |
| 11/14 | 1,166 | 1,174 | 1,158 | 1,165 | +0.43% | 266,000 | 1273億805万 | +1.3% | 9.22 | 2.27 |
| 11/13 | 1,176 | 1,178 | 1,150 | 1,160 | -1.02% | 322,000 | 1267億6166万 | +1.13% | 9.18 | 2.26 |
| 11/12 | 1,174 | 1,189 | 1,166 | 1,172 | +0.77% | 153,000 | 1280億7299万 | +2.45% | 9.27 | 2.28 |
| 11/11 | 1,171 | 1,174 | 1,161 | 1,163 | +0.52% | 166,000 | 1270億8949万 | +1.84% | 9.2 | 2.26 |
| 11/08 | 1,163 | 1,170 | 1,151 | 1,157 | -1.03% | 233,000 | 1264億3383万 | +1.49% | 9.15 | 2.25 |
| 11/07 | 1,187 | 1,209 | 1,164 | 1,169 | -1.76% | 453,000 | 1277億4516万 | +2.63% | 9.25 | 2.27 |
| 11/06 | 1,205 | 1,222 | 1,185 | 1,190 | -1.24% | 886,000 | 1300億3998万 | +4.57% | 9.41 | 2.31 |
| 11/05 | 1,195 | 1,208 | 1,177 | 1,205 | +0.75% | 597,000 | 1316億7914万 | +6.07% | 9.53 | 2.34 |
| 11/01 | 1,191 | 1,210 | 1,169 | 1,196 | +0.59% | 837,000 | 1306億9564万 | +5.37% | 9.46 | 2.33 |
| 10/31 | 1,191 | 1,210 | 1,185 | 1,189 | +0.25% | 658,000 | 1299億3070万 | +4.85% | 9.41 | 2.31 |
| 10/30 | 1,194 | 1,199 | 1,172 | 1,186 | -0.67% | 554,000 | 1296億287万 | +4.59% | 9.38 | 2.31 |
