PER
2013/10/11~2014/03/12
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 |
03/12 | 1,839 | 1,859 | 1,836 | 1,840 | -1.45% | 9,563,300 | 1兆9111億 | +4.66% | - | 0.85 |
03/11 | 1,859 | 1,885 | 1,857 | 1,867 | +0.16% | 13,027,300 | 1兆9391億 | +6.99% | - | 0.86 |
03/10 | 1,860 | 1,885 | 1,849 | 1,864 | +1.08% | 16,626,800 | 1兆9360億 | +7.5% | - | 0.86 |
03/07 | 1,852 | 1,863 | 1,837 | 1,844 | +1.04% | 13,132,500 | 1兆9153億 | +6.96% | - | 0.85 |
03/06 | 1,788 | 1,842 | 1,787 | 1,825 | +2.36% | 21,655,200 | 1兆8955億 | +6.35% | - | 0.84 |
03/05 | 1,772 | 1,794 | 1,764 | 1,783 | +2.12% | 9,993,000 | 1兆8519億 | +4.21% | - | 0.82 |
03/04 | 1,733 | 1,757 | 1,723 | 1,746 | -0.8% | 8,023,100 | 1兆8135億 | +2.34% | - | 0.8 |
03/03 | 1,738 | 1,762 | 1,720 | 1,760 | -1.12% | 9,143,500 | 1兆8280億 | +3.23% | - | 0.81 |
02/28 | 1,785 | 1,797 | 1,756 | 1,780 | +1.31% | 15,780,800 | 1兆8488億 | +4.4% | - | 0.82 |
02/27 | 1,764 | 1,776 | 1,745 | 1,757 | -0.4% | 6,443,200 | 1兆8249億 | +3.11% | - | 0.81 |
02/26 | 1,765 | 1,790 | 1,758 | 1,764 | -0.11% | 8,484,600 | 1兆8322億 | +3.52% | - | 0.81 |
02/25 | 1,780 | 1,785 | 1,758 | 1,766 | -0.51% | 8,549,800 | 1兆8342億 | +3.58% | - | 0.81 |
02/24 | 1,764 | 1,795 | 1,753 | 1,775 | +0.51% | 11,388,200 | 1兆8436億 | +4.11% | - | 0.82 |
02/21 | 1,755 | 1,779 | 1,748 | 1,766 | +1.44% | 13,560,300 | 1兆8342億 | +3.58% | - | 0.81 |
02/20 | 1,749 | 1,758 | 1,737 | 1,741 | -0.4% | 9,804,800 | 1兆8083億 | +2.05% | - | 0.8 |
02/19 | 1,759 | 1,762 | 1,728 | 1,748 | -1.8% | 11,421,900 | 1兆8155億 | +2.28% | - | 0.8 |
02/18 | 1,720 | 1,784 | 1,720 | 1,780 | +3.61% | 14,822,500 | 1兆8488億 | +4.03% | - | 0.82 |
02/17 | 1,722 | 1,725 | 1,678 | 1,718 | +0.88% | 11,205,200 | 1兆7844億 | +0.29% | - | 0.79 |
02/14 | 1,742 | 1,765 | 1,672 | 1,703 | -1.5% | 14,277,300 | 1兆7688億 | -0.99% | - | 0.78 |
02/13 | 1,761 | 1,763 | 1,712 | 1,729 | -2.04% | 12,992,700 | 1兆7958億 | +0.23% | - | 0.79 |
02/12 | 1,735 | 1,768 | 1,725 | 1,765 | +3.7% | 20,727,900 | 1兆8332億 | +2.14% | - | 0.81 |
02/10 | 1,711 | 1,737 | 1,688 | 1,702 | +0.65% | 18,043,900 | 1兆7678億 | -1.56% | - | 0.78 |
02/07 | 1,680 | 1,707 | 1,651 | 1,691 | +4.13% | 33,117,000 | 1兆7563億 | -2.48% | - | 0.78 |
02/06 | 1,603 | 1,627 | 1,581 | 1,624 | +1.5% | 11,836,000 | 1兆6867億 | -6.56% | - | 0.75 |
02/05 | 1,630 | 1,650 | 1,569 | 1,600 | +4.58% | 21,491,200 | 1兆6618億 | -8.31% | - | 0.74 |
02/04 | 1,520 | 1,554 | 1,514 | 1,530 | -3.23% | 18,098,700 | 1兆5891億 | -12.72% | - | 0.7 |
02/03 | 1,603 | 1,621 | 1,576 | 1,581 | -2.77% | 11,979,200 | 1兆6421億 | -10.37% | - | 0.73 |
01/31 | 1,655 | 1,665 | 1,609 | 1,626 | -1.51% | 12,347,600 | 1兆6888億 | -8.29% | - | 0.75 |
01/30 | 1,675 | 1,675 | 1,640 | 1,651 | -2.31% | 11,791,500 | 1兆7148億 | -7.3% | - | 0.76 |
01/29 | 1,690 | 1,694 | 1,676 | 1,690 | +1.5% | 9,965,000 | 1兆7553億 | -5.38% | - | 0.78 |
01/28 | 1,675 | 1,708 | 1,644 | 1,665 | -2.69% | 23,664,100 | 1兆7293億 | -6.98% | - | 0.77 |
01/27 | 1,705 | 1,718 | 1,701 | 1,711 | -2.95% | 11,779,000 | 1兆7771億 | -4.68% | - | 0.79 |
01/24 | 1,739 | 1,786 | 1,730 | 1,763 | -0.06% | 13,663,200 | 1兆8311億 | -2% | - | 0.81 |
01/23 | 1,796 | 1,800 | 1,763 | 1,764 | +0.46% | 13,083,700 | 1兆8322億 | -2.05% | - | 0.81 |
01/22 | 1,757 | 1,761 | 1,739 | 1,756 | -0.85% | 13,026,600 | 1兆8239億 | -2.66% | - | 0.81 |
01/21 | 1,765 | 1,785 | 1,765 | 1,771 | +0.23% | 6,767,200 | 1兆8394億 | -1.94% | - | 0.81 |
01/20 | 1,784 | 1,792 | 1,762 | 1,767 | -0.73% | 9,808,100 | 1兆8352億 | -2.38% | - | 0.81 |
01/17 | 1,789 | 1,792 | 1,768 | 1,780 | -1.33% | 12,959,700 | 1兆8487億 | -1.82% | - | 0.82 |
01/16 | 1,818 | 1,847 | 1,797 | 1,804 | -0.22% | 13,306,800 | 1兆8737億 | -0.61% | - | 0.83 |
01/15 | 1,819 | 1,820 | 1,797 | 1,808 | +0.84% | 9,961,500 | 1兆8778億 | -0.44% | - | 0.83 |
01/14 | 1,795 | 1,804 | 1,776 | 1,793 | -2.29% | 19,737,400 | 1兆8622億 | -1.48% | - | 0.82 |
01/10 | 1,870 | 1,883 | 1,832 | 1,835 | -3.12% | 25,880,600 | 1兆9059億 | +0.55% | - | 0.84 |
01/09 | 1,898 | 1,920 | 1,870 | 1,894 | +3.78% | 37,843,200 | 1兆9671億 | +3.72% | - | 0.87 |
01/08 | 1,799 | 1,827 | 1,788 | 1,825 | +1.39% | 10,182,500 | 1兆8955億 | 0% | - | 0.84 |
01/07 | 1,820 | 1,820 | 1,792 | 1,800 | -0.11% | 7,516,600 | 1兆8695億 | -1.42% | - | 0.83 |
01/06 | 1,815 | 1,830 | 1,787 | 1,802 | -1.31% | 10,114,200 | 1兆8716億 | -1.42% | - | 0.83 |
2013 |
12/30 | 1,807 | 1,835 | 1,795 | 1,826 | +2.3% | 10,848,300 | 1兆8966億 | -0.27% | - | 0.84 |
12/27 | 1,805 | 1,808 | 1,775 | 1,785 | -0.67% | 9,539,000 | 1兆8540億 | -2.62% | - | 0.82 |
12/26 | 1,800 | 1,801 | 1,782 | 1,797 | +0.28% | 7,755,300 | 1兆8664億 | -2.23% | - | 0.83 |
12/25 | 1,800 | 1,807 | 1,783 | 1,792 | -0.67% | 8,423,600 | 1兆8612億 | -2.66% | - | 0.82 |
12/24 | 1,835 | 1,844 | 1,797 | 1,804 | -1.26% | 9,828,500 | 1兆8737億 | -2.17% | - | 0.83 |
12/20 | 1,823 | 1,834 | 1,818 | 1,827 | +0.38% | 11,084,200 | 1兆8975億 | -1.08% | - | 0.84 |
12/19 | 1,803 | 1,829 | 1,799 | 1,820 | +2.25% | 17,398,700 | 1兆8903億 | -1.46% | - | 0.84 |
12/18 | 1,766 | 1,788 | 1,766 | 1,780 | +0.28% | 10,537,100 | 1兆8487億 | -3.58% | - | 0.82 |
12/17 | 1,795 | 1,798 | 1,760 | 1,775 | -1.06% | 10,132,100 | 1兆8435億 | -3.79% | - | 0.82 |
12/16 | 1,805 | 1,810 | 1,787 | 1,794 | -1.05% | 7,003,400 | 1兆8633億 | -2.61% | - | 0.82 |
12/13 | 1,814 | 1,832 | 1,802 | 1,813 | -0.28% | 11,923,500 | 1兆8830億 | -1.25% | - | 0.83 |
12/12 | 1,801 | 1,821 | 1,789 | 1,818 | -0.27% | 10,191,100 | 1兆8882億 | -0.6% | - | 0.84 |
12/11 | 1,822 | 1,841 | 1,811 | 1,823 | -0.16% | 10,426,500 | 1兆8934億 | -0.05% | - | 0.84 |
12/10 | 1,847 | 1,852 | 1,824 | 1,826 | -1.93% | 10,415,400 | 1兆8965億 | +0.38% | - | 0.84 |
12/09 | 1,863 | 1,867 | 1,853 | 1,862 | +1.31% | 7,760,100 | 1兆9339億 | +2.76% | - | 0.86 |
12/06 | 1,820 | 1,843 | 1,808 | 1,838 | +0.77% | 9,815,600 | 1兆9090億 | +1.83% | - | 0.84 |
12/05 | 1,841 | 1,861 | 1,820 | 1,824 | -1.14% | 12,051,300 | 1兆8944億 | +1% | - | 0.84 |
12/04 | 1,889 | 1,897 | 1,843 | 1,845 | -3.4% | 16,203,200 | 1兆9162億 | +1.93% | - | 0.85 |
12/03 | 1,912 | 1,928 | 1,906 | 1,910 | +0.63% | 12,106,400 | 1兆9837億 | +5.41% | - | 0.88 |
12/02 | 1,881 | 1,906 | 1,870 | 1,898 | +1.66% | 11,812,200 | 1兆9713億 | +4.75% | - | 0.87 |
11/29 | 1,867 | 1,869 | 1,845 | 1,867 | +0.11% | 8,327,700 | 1兆9391億 | +3.15% | - | 0.86 |
11/28 | 1,895 | 1,903 | 1,856 | 1,865 | -0.21% | 10,162,800 | 1兆9370億 | +3.04% | - | 0.86 |
11/27 | 1,835 | 1,882 | 1,827 | 1,869 | +1.14% | 10,587,700 | 1兆9412億 | +3.2% | - | 0.86 |
11/26 | 1,862 | 1,864 | 1,842 | 1,848 | -1.75% | 9,198,800 | 1兆9193億 | +1.87% | - | 0.85 |
11/25 | 1,871 | 1,887 | 1,863 | 1,881 | +0.32% | 8,646,900 | 1兆9536億 | +3.52% | - | 0.86 |
11/22 | 1,894 | 1,900 | 1,867 | 1,875 | -1% | 15,925,000 | 1兆9474億 | +3.08% | - | 0.86 |
11/21 | 1,858 | 1,898 | 1,853 | 1,894 | +1.39% | 13,100,200 | 1兆9671億 | +4.01% | - | 0.87 |
11/20 | 1,874 | 1,880 | 1,863 | 1,868 | -0.95% | 9,363,200 | 1兆9401億 | +2.47% | - | 0.86 |
11/19 | 1,875 | 1,886 | 1,851 | 1,886 | +1.29% | 15,108,200 | 1兆9588億 | +3.29% | - | 0.87 |
11/18 | 1,859 | 1,872 | 1,838 | 1,862 | +0.87% | 12,307,900 | 1兆9339億 | +1.92% | - | 0.86 |
11/15 | 1,855 | 1,866 | 1,837 | 1,846 | +3.36% | 21,284,700 | 1兆9173億 | +0.98% | - | 0.85 |
11/14 | 1,772 | 1,796 | 1,760 | 1,786 | +2.29% | 20,217,200 | 1兆8550億 | -2.51% | - | 0.82 |
11/13 | 1,721 | 1,775 | 1,705 | 1,746 | +2.71% | 21,137,000 | 1兆8134億 | -4.95% | - | 0.8 |
11/12 | 1,639 | 1,715 | 1,635 | 1,700 | +3.6% | 18,344,400 | 1兆7656億 | -7.96% | - | 0.78 |
11/11 | 1,650 | 1,656 | 1,628 | 1,641 | -0.49% | 10,308,900 | 1兆7043億 | -11.73% | - | 0.75 |
11/08 | 1,660 | 1,666 | 1,638 | 1,649 | -2.66% | 13,005,500 | 1兆7127億 | -12.1% | - | 0.76 |
11/07 | 1,689 | 1,705 | 1,668 | 1,694 | +0.3% | 12,544,900 | 1兆7594億 | -10.47% | - | 0.78 |
11/06 | 1,652 | 1,700 | 1,650 | 1,689 | +1.2% | 12,957,900 | 1兆7542億 | -11.48% | - | 0.78 |
11/05 | 1,650 | 1,676 | 1,623 | 1,669 | +0.06% | 23,494,100 | 1兆7334億 | -13.25% | - | 0.77 |
11/01 | 1,705 | 1,724 | 1,640 | 1,668 | -11.13% | 69,966,400 | 1兆7324億 | -14.11% | - | 0.77 |
10/31 | 1,910 | 1,911 | 1,873 | 1,877 | -1.73% | 8,798,900 | 1兆9495億 | -4.19% | - | 0.86 |
10/30 | 1,907 | 1,916 | 1,886 | 1,910 | +0.95% | 23,930,800 | 1兆9837億 | -2.9% | - | 0.88 |
10/29 | 1,893 | 1,906 | 1,887 | 1,892 | -0.94% | 8,113,200 | 1兆9650億 | -4.2% | - | 0.87 |
10/28 | 1,881 | 1,932 | 1,881 | 1,910 | +3.19% | 18,603,200 | 1兆9837億 | -3.73% | - | 0.88 |
10/25 | 1,865 | 1,870 | 1,850 | 1,851 | -1.12% | 13,651,300 | 1兆9225億 | -7.12% | - | 0.85 |
10/24 | 1,920 | 1,920 | 1,852 | 1,872 | -1.27% | 16,498,600 | 1兆9443億 | -6.59% | - | 0.86 |
10/23 | 1,942 | 1,945 | 1,896 | 1,896 | -2.02% | 11,737,600 | 1兆9692億 | -5.86% | - | 0.87 |
10/22 | 1,934 | 1,945 | 1,928 | 1,935 | +0.73% | 9,752,300 | 2兆97億 | -4.3% | - | 0.89 |
10/21 | 1,921 | 1,929 | 1,917 | 1,921 | -0.47% | 7,681,400 | 1兆9440億 | -5.32% | - | 0.86 |
10/18 | 1,949 | 1,949 | 1,919 | 1,930 | -0.41% | 8,992,800 | 1兆9531億 | -5.25% | - | 0.86 |
10/17 | 1,950 | 1,957 | 1,930 | 1,938 | +0.21% | 8,358,100 | 1兆9612億 | -5.23% | - | 0.87 |
10/16 | 1,938 | 1,943 | 1,923 | 1,934 | -0.21% | 6,351,400 | 1兆9572億 | -5.7% | - | 0.87 |
10/15 | 1,955 | 1,969 | 1,933 | 1,938 | +0.99% | 10,244,800 | 1兆9612億 | -5.83% | - | 0.87 |
10/11 | 1,914 | 1,932 | 1,910 | 1,919 | +1.05% | 16,050,700 | 1兆9420億 | -6.98% | - | 0.86 |