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 | 810 | 810 | 796 | 806 | +0.62% | 93,300 | 167億3087万 | -4.16% | 87.4 | 0.6 |
| 03/28 | 802 | 803 | 792 | 801 | -0.25% | 96,600 | 166億2708万 | -4.98% | 86.86 | 0.59 |
| 03/27 | 805 | 806 | 788 | 803 | -0.74% | 137,400 | 166億6859万 | -4.97% | 87.08 | 0.59 |
| 03/26 | 809 | 812 | 804 | 809 | +0.5% | 93,000 | 167億9314万 | -4.49% | 87.73 | 0.6 |
| 03/25 | 808 | 813 | 801 | 805 | -0.37% | 143,400 | 167億1011万 | -5.29% | 87.29 | 0.59 |
| 03/24 | 805 | 820 | 805 | 808 | +0.37% | 136,300 | 167億7238万 | -5.05% | 87.62 | 0.6 |
| 03/20 | 819 | 821 | 805 | 805 | -1.83% | 146,100 | 167億1011万 | -5.63% | 87.29 | 0.59 |
| 03/19 | 829 | 837 | 818 | 820 | -1.44% | 131,300 | 170億2148万 | -4.09% | 88.92 | 0.61 |
| 03/18 | 826 | 842 | 826 | 832 | +0.85% | 88,900 | 172億7057万 | -2.92% | 90.22 | 0.61 |
| 03/17 | 820 | 830 | 820 | 825 | +0.24% | 69,400 | 171億2527万 | -3.85% | 89.46 | 0.61 |
| 03/14 | 826 | 832 | 821 | 823 | -2.14% | 153,000 | 170億8375万 | -4.19% | 89.25 | 0.61 |
| 03/13 | 848 | 853 | 840 | 841 | -0.94% | 64,100 | 174億5739万 | -2.1% | 91.2 | 0.62 |
| 03/12 | 854 | 855 | 848 | 849 | -1.51% | 47,800 | 176億2346万 | -1.05% | 92.07 | 0.63 |
| 03/11 | 874 | 885 | 851 | 862 | +0.35% | 123,800 | 178億9331万 | +0.58% | 93.48 | 0.64 |
| 03/10 | 868 | 872 | 857 | 859 | -0.81% | 82,400 | 178億3104万 | +0.23% | 93.15 | 0.63 |
| 03/07 | 872 | 878 | 862 | 866 | -0.8% | 63,800 | 179億7634万 | +0.93% | 93.91 | 0.64 |
| 03/06 | 870 | 890 | 866 | 873 | +0.92% | 119,100 | 181億2165万 | +1.63% | 94.67 | 0.64 |
| 03/05 | 876 | 877 | 862 | 865 | 0% | 82,400 | 179億5558万 | +0.58% | 93.8 | 0.64 |
| 03/04 | 858 | 869 | 853 | 865 | +0.82% | 59,400 | 179億5558万 | +0.46% | 93.8 | 0.64 |
| 03/03 | 857 | 867 | 849 | 858 | -0.92% | 80,200 | 178億1028万 | -0.46% | 93.04 | 0.63 |
| 02/28 | 872 | 879 | 848 | 866 | -0.35% | 129,900 | 179億7634万 | +0.12% | 93.91 | 0.64 |
| 02/27 | 865 | 877 | 861 | 869 | +0.46% | 64,300 | 180億3861万 | +0.12% | 94.23 | 0.64 |
| 02/26 | 870 | 874 | 865 | 865 | -1.03% | 42,800 | 179億5558万 | -0.69% | 93.8 | 0.64 |
| 02/25 | 878 | 878 | 867 | 874 | +0.11% | 59,400 | 181億4240万 | -0.11% | 94.78 | 0.65 |
| 02/24 | 869 | 874 | 858 | 873 | +1.16% | 81,600 | 181億2165万 | -0.68% | 94.67 | 0.64 |
| 02/21 | 850 | 866 | 850 | 863 | +1.41% | 69,900 | 179億1407万 | -2.27% | 93.58 | 0.64 |
| 02/20 | 854 | 859 | 848 | 851 | -0.82% | 79,000 | 176億6497万 | -3.95% | 92.28 | 0.63 |
| 02/19 | 851 | 866 | 850 | 858 | -0.92% | 25,100 | 178億1028万 | -3.6% | 93.04 | 0.63 |
| 02/18 | 845 | 866 | 844 | 866 | +2.36% | 59,100 | 179億7634万 | -3.02% | 93.91 | 0.64 |
| 02/17 | 842 | 848 | 838 | 846 | +0.36% | 51,200 | 175億6118万 | -5.58% | 91.74 | 0.62 |
| 02/14 | 854 | 862 | 837 | 843 | -1.75% | 60,000 | 174億9891万 | -6.33% | 91.41 | 0.62 |
| 02/13 | 875 | 875 | 856 | 858 | -1.61% | 36,900 | 178億1028万 | -4.98% | 93.04 | 0.63 |
| 02/12 | 890 | 890 | 865 | 872 | +2.47% | 94,200 | 181億89万 | -3.65% | 94.56 | 0.64 |
| 02/10 | 869 | 869 | 841 | 851 | -0.47% | 74,300 | 176億6497万 | -6.07% | 92.28 | 0.63 |
| 02/07 | 841 | 858 | 831 | 855 | +3.64% | 129,000 | 177億4800万 | -5.84% | 92.72 | 0.63 |
| 02/06 | 831 | 839 | 825 | 825 | -0.36% | 70,200 | 171億2527万 | -9.24% | 89.46 | 0.61 |
| 02/05 | 852 | 852 | 818 | 828 | +0.73% | 110,800 | 171億8754万 | -9.11% | 89.79 | 0.61 |
| 02/04 | 850 | 852 | 822 | 822 | -4.31% | 142,400 | 170億6299万 | -9.87% | 89.14 | 0.61 |
| 02/03 | 868 | 876 | 859 | 859 | -1.49% | 77,300 | 178億3104万 | -5.91% | 93.15 | 0.63 |
| 01/31 | 893 | 893 | 867 | 872 | -1.58% | 115,100 | 181億89万 | -4.6% | 94.56 | 0.64 |
| 01/30 | 897 | 897 | 876 | 886 | -2.21% | 110,400 | 183億9150万 | -2.96% | 96.08 | 0.65 |
| 01/29 | 901 | 909 | 899 | 906 | +2.03% | 72,800 | 188億666万 | -0.77% | 98.25 | 0.67 |
| 01/28 | 890 | 910 | 888 | 888 | -0.67% | 72,800 | 184億3301万 | -2.52% | 96.29 | 0.66 |
| 01/27 | 897 | 908 | 894 | 894 | -3.56% | 99,600 | 185億5756万 | -1.76% | 96.95 | 0.66 |
| 01/24 | 926 | 935 | 922 | 927 | -1.49% | 71,100 | 192億4257万 | +1.98% | 100.52 | 0.68 |
| 01/23 | 962 | 962 | 940 | 941 | -1.98% | 80,200 | 195億3318万 | +3.63% | 102.04 | 0.69 |
| 01/22 | 964 | 964 | 950 | 960 | +0.52% | 110,200 | 199億2758万 | +5.84% | 104.1 | 0.71 |
| 01/21 | 969 | 970 | 955 | 955 | -1.55% | 116,400 | 198億2379万 | +5.52% | 103.56 | 0.71 |
| 01/20 | 962 | 974 | 960 | 970 | +0.21% | 86,200 | 201億3516万 | +7.3% | 105.19 | 0.72 |
| 01/17 | 969 | 971 | 960 | 968 | +0.73% | 96,200 | 200億9365万 | +7.44% | 104.97 | 0.71 |
| 01/16 | 951 | 980 | 950 | 961 | +1.16% | 297,400 | 199億4834万 | +7.02% | 104.21 | 0.71 |
| 01/15 | 940 | 953 | 936 | 950 | +2.04% | 101,900 | 197億2000万 | +6.03% | 103.02 | 0.7 |
| 01/14 | 924 | 939 | 913 | 931 | -0.53% | 123,500 | 193億2560万 | +4.14% | 100.96 | 0.69 |
| 01/10 | 940 | 940 | 912 | 936 | -0.11% | 112,000 | 194億2939万 | +4.93% | 101.5 | 0.69 |
| 01/09 | 928 | 945 | 926 | 937 | +1.19% | 161,200 | 194億5015万 | +5.4% | 101.61 | 0.69 |
| 01/08 | 898 | 926 | 898 | 926 | +3.35% | 184,400 | 192億2182万 | +4.28% | 100.42 | 0.68 |
| 01/07 | 900 | 908 | 894 | 896 | -0.67% | 50,700 | 185億9908万 | +1.13% | 97.16 | 0.66 |
| 01/06 | 901 | 909 | 897 | 902 | +0.11% | 88,800 | 187億2363万 | +2.04% | 97.81 | 0.67 |
| 2013 |
| 12/30 | 888 | 906 | 886 | 901 | +2.5% | 118,200 | 187億287万 | +2.04% | 97.71 | 0.67 |
| 12/27 | 871 | 879 | 870 | 879 | +1.03% | 72,300 | 182億4619万 | -0.34% | 95.32 | 0.65 |
| 12/26 | 868 | 870 | 859 | 870 | +1.99% | 55,000 | 180億5937万 | -1.25% | 94.34 | 0.64 |
| 12/25 | 856 | 864 | 851 | 853 | -1.16% | 112,700 | 177億649万 | -3.18% | 92.5 | 0.63 |
| 12/24 | 864 | 872 | 860 | 863 | -0.35% | 124,300 | 179億1407万 | -2.15% | 93.59 | 0.64 |
| 12/20 | 871 | 877 | 866 | 866 | -0.46% | 67,400 | 179億7634万 | -1.81% | 93.91 | 0.64 |
| 12/19 | 879 | 886 | 866 | 870 | +0.58% | 91,700 | 180億5937万 | -1.36% | 94.34 | 0.64 |
| 12/18 | 865 | 871 | 860 | 865 | 0% | 84,300 | 179億5558万 | -1.93% | 93.8 | 0.64 |
| 12/17 | 865 | 870 | 861 | 865 | +0.23% | 79,200 | 179億5558万 | -1.82% | 93.8 | 0.64 |
| 12/16 | 874 | 879 | 861 | 863 | -1.93% | 85,700 | 179億1407万 | -2.04% | 93.59 | 0.64 |
| 12/13 | 899 | 900 | 870 | 880 | -2.55% | 134,200 | 182億6695万 | 0% | 95.43 | 0.65 |
| 12/12 | 891 | 903 | 889 | 903 | -0.11% | 58,000 | 187億4438万 | +2.61% | 97.92 | 0.67 |
| 12/11 | 909 | 910 | 897 | 904 | -1.42% | 78,900 | 187億6514万 | +2.84% | 98.03 | 0.67 |
| 12/10 | 915 | 924 | 912 | 917 | -0.11% | 82,600 | 190億3499万 | +4.32% | 99.44 | 0.68 |
| 12/09 | 917 | 931 | 914 | 918 | +1.44% | 128,600 | 190億5575万 | +4.56% | 99.55 | 0.68 |
| 12/06 | 890 | 907 | 888 | 905 | +1.57% | 122,500 | 187億8590万 | +3.19% | 98.14 | 0.67 |
| 12/05 | 891 | 904 | 890 | 891 | -1% | 74,000 | 184億9529万 | +1.6% | 96.62 | 0.66 |
| 12/04 | 894 | 907 | 885 | 900 | +0.11% | 100,500 | 186億8211万 | +2.39% | 97.6 | 0.66 |
| 12/03 | 880 | 902 | 880 | 899 | +2.04% | 150,000 | 186億6135万 | +2.16% | 97.49 | 0.66 |
| 12/02 | 886 | 891 | 880 | 881 | -0.23% | 52,900 | 182億8771万 | 0% | 95.54 | 0.65 |
| 11/29 | 890 | 890 | 876 | 883 | -1.12% | 64,700 | 183億2923万 | 0% | 95.75 | 0.65 |
| 11/28 | 890 | 896 | 888 | 893 | +1.48% | 126,400 | 185億3680万 | +1.02% | 96.84 | 0.66 |
| 11/27 | 859 | 887 | 854 | 880 | +3.53% | 179,100 | 182億6695万 | -0.56% | 95.43 | 0.65 |
| 11/26 | 873 | 874 | 850 | 850 | -2.52% | 359,700 | 176億4421万 | -4.17% | 92.18 | 0.63 |
| 11/25 | 870 | 875 | 868 | 872 | +0.35% | 101,000 | 181億89万 | -1.91% | 94.56 | 0.64 |
| 11/22 | 875 | 878 | 865 | 869 | -0.23% | 83,700 | 180億3861万 | -2.36% | 94.24 | 0.64 |
| 11/21 | 864 | 872 | 864 | 871 | +0.93% | 86,100 | 180億8013万 | -2.24% | 94.45 | 0.64 |
| 11/20 | 875 | 875 | 860 | 863 | -0.8% | 50,400 | 179億1407万 | -3.14% | 93.59 | 0.64 |
| 11/19 | 875 | 875 | 869 | 870 | -0.11% | 48,600 | 180億5937万 | -2.47% | 94.34 | 0.64 |
| 11/18 | 877 | 878 | 863 | 871 | +0.46% | 55,800 | 180億8013万 | -2.57% | 94.45 | 0.64 |
| 11/15 | 873 | 873 | 857 | 867 | +0.81% | 81,800 | 179億9710万 | -3.02% | 94.02 | 0.64 |
| 11/14 | 860 | 870 | 857 | 860 | +0.94% | 61,300 | 178億5179万 | -3.8% | 93.26 | 0.64 |
| 11/13 | 861 | 861 | 851 | 852 | -0.12% | 57,400 | 176億8573万 | -4.7% | 92.39 | 0.63 |
| 11/12 | 852 | 855 | 840 | 853 | +1.43% | 151,800 | 177億649万 | -4.59% | 92.5 | 0.63 |
| 11/11 | 870 | 872 | 839 | 841 | -4.86% | 580,500 | 174億5739万 | -6.03% | 91.2 | 0.62 |
| 11/08 | 880 | 892 | 873 | 884 | -0.9% | 132,100 | 183億4998万 | -1.56% | 95.86 | 0.65 |
| 11/07 | 901 | 910 | 890 | 892 | -0.78% | 46,000 | 185億1605万 | -0.67% | 96.73 | 0.66 |
| 11/06 | 884 | 910 | 884 | 899 | +1.81% | 47,100 | 186億6135万 | 0% | 97.49 | 0.66 |
| 11/05 | 893 | 900 | 880 | 883 | -1.45% | 65,200 | 183億2923万 | -1.78% | 95.75 | 0.65 |
| 11/01 | 920 | 920 | 889 | 896 | -1.86% | 67,200 | 185億9908万 | -0.55% | 97.16 | 0.66 |
| 10/31 | 930 | 932 | 910 | 913 | -1.19% | 44,300 | 189億5196万 | +1.22% | 99.01 | 0.67 |
| 10/30 | 938 | 938 | 920 | 924 | -0.86% | 116,800 | 191億8030万 | +2.33% | 100.2 | 0.68 |
