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 | 1,645 | 1,669 | 1,622 | 1,667 | +2.27% | 1,713,600 | 4477億9705万 | +6.93% | 34.79 | 2.29 |
| 03/28 | 1,617 | 1,644 | 1,608 | 1,630 | +0.8% | 1,883,300 | 4378億5795万 | +4.96% | 34.02 | 2.24 |
| 03/27 | 1,522 | 1,624 | 1,510 | 1,617 | +4.19% | 2,531,700 | 4343億6583万 | +4.52% | 33.74 | 2.22 |
| 03/26 | 1,557 | 1,578 | 1,526 | 1,552 | +0.13% | 2,382,900 | 4169億523万 | +0.71% | 32.39 | 2.13 |
| 03/25 | 1,520 | 1,581 | 1,510 | 1,550 | +1.97% | 2,292,100 | 4163億6799万 | +0.78% | 32.35 | 2.13 |
| 03/24 | 1,463 | 1,549 | 1,462 | 1,520 | +6% | 2,448,700 | 4083億925万 | -0.91% | 31.72 | 2.09 |
| 03/20 | 1,495 | 1,495 | 1,412 | 1,434 | -2.78% | 1,829,000 | 3852億754万 | -6.27% | 29.93 | 1.97 |
| 03/19 | 1,490 | 1,498 | 1,456 | 1,475 | +0.07% | 903,700 | 3962億2115万 | -3.59% | 30.78 | 2.03 |
| 03/18 | 1,481 | 1,487 | 1,450 | 1,474 | +1.1% | 865,700 | 3959億5252万 | -3.6% | 30.76 | 2.03 |
| 03/17 | 1,477 | 1,486 | 1,447 | 1,458 | -2.74% | 1,094,300 | 3916億5453万 | -4.52% | 30.43 | 2.01 |
| 03/14 | 1,510 | 1,526 | 1,493 | 1,499 | -4.03% | 2,847,100 | 4026億6814万 | -1.96% | 31.28 | 2.06 |
| 03/13 | 1,530 | 1,572 | 1,529 | 1,562 | +1.3% | 1,131,800 | 4195億9148万 | +2.23% | 32.6 | 2.15 |
| 03/12 | 1,537 | 1,557 | 1,536 | 1,542 | -2.1% | 1,288,100 | 4142億1899万 | +1.11% | 32.18 | 2.12 |
| 03/11 | 1,599 | 1,600 | 1,558 | 1,575 | -1.32% | 1,427,100 | 4230億8360万 | +3.41% | 32.87 | 2.17 |
| 03/10 | 1,600 | 1,616 | 1,589 | 1,596 | -1.6% | 841,600 | 4287億2471万 | +4.72% | 33.31 | 2.2 |
| 03/07 | 1,610 | 1,624 | 1,604 | 1,622 | +1.25% | 795,200 | 4357億895万 | +6.43% | 33.85 | 2.23 |
| 03/06 | 1,586 | 1,609 | 1,567 | 1,602 | +0.75% | 659,600 | 4303億3646万 | +5.19% | 33.43 | 2.2 |
| 03/05 | 1,583 | 1,617 | 1,544 | 1,590 | +2.25% | 1,151,100 | 4271億1297万 | +4.19% | 33.18 | 2.19 |
| 03/04 | 1,527 | 1,560 | 1,512 | 1,555 | 0% | 813,100 | 4177億1111万 | +1.9% | 32.45 | 2.14 |
| 03/03 | 1,557 | 1,561 | 1,537 | 1,555 | -1.89% | 679,000 | 4177億1111万 | +1.77% | 32.45 | 2.14 |
| 02/28 | 1,600 | 1,604 | 1,572 | 1,585 | -0.88% | 855,500 | 4257億6984万 | +3.53% | 33.08 | 2.18 |
| 02/27 | 1,552 | 1,614 | 1,551 | 1,599 | +1.65% | 1,077,000 | 4295億3059万 | +4.03% | 33.37 | 2.2 |
| 02/26 | 1,568 | 1,595 | 1,556 | 1,573 | -1.63% | 1,303,100 | 4225億4635万 | +2.14% | 32.83 | 2.16 |
| 02/25 | 1,580 | 1,614 | 1,579 | 1,599 | +3.56% | 1,579,600 | 4295億3059万 | +3.5% | 33.37 | 2.2 |
| 02/24 | 1,526 | 1,563 | 1,514 | 1,544 | +1.18% | 1,793,700 | 4147億5624万 | -0.32% | 32.22 | 2.12 |
| 02/21 | 1,480 | 1,529 | 1,475 | 1,526 | +4.23% | 1,406,800 | 4099億2100万 | -1.8% | 31.85 | 2.1 |
| 02/20 | 1,470 | 1,479 | 1,451 | 1,464 | -0.41% | 1,968,300 | 3932億6628万 | -6.15% | 30.55 | 2.01 |
| 02/19 | 1,463 | 1,475 | 1,458 | 1,470 | -0.88% | 917,400 | 3948億7802万 | -6.19% | 30.68 | 2.02 |
| 02/18 | 1,468 | 1,489 | 1,457 | 1,483 | +2.42% | 1,865,000 | 3983億7014万 | -5.6% | 30.95 | 2.04 |
| 02/17 | 1,412 | 1,452 | 1,408 | 1,448 | +2.33% | 1,560,400 | 3889億6829万 | -8.18% | 30.22 | 1.99 |
| 02/14 | 1,435 | 1,472 | 1,406 | 1,415 | -1.67% | 1,919,400 | 3801億368万 | -10.67% | 29.53 | 1.95 |
| 02/13 | 1,459 | 1,476 | 1,431 | 1,439 | -0.96% | 1,344,200 | 3865億5066万 | -9.67% | 30.03 | 1.98 |
| 02/12 | 1,425 | 1,468 | 1,422 | 1,453 | +2.04% | 1,909,100 | 3903億1141万 | -9.07% | 30.32 | 2 |
| 02/10 | 1,487 | 1,495 | 1,398 | 1,424 | -5.13% | 3,375,900 | 3825億2130万 | -11.17% | 29.72 | 1.96 |
| 02/07 | 1,504 | 1,538 | 1,488 | 1,501 | +1.83% | 1,205,400 | 4032億538万 | -6.83% | 31.32 | 2.06 |
| 02/06 | 1,489 | 1,504 | 1,472 | 1,474 | -0.41% | 1,295,000 | 3959億5252万 | -8.73% | 30.76 | 2.03 |
| 02/05 | 1,505 | 1,508 | 1,452 | 1,480 | -1.79% | 3,305,000 | 3975億6427万 | -8.64% | 30.89 | 2.04 |
| 02/04 | 1,547 | 1,569 | 1,507 | 1,507 | -5.04% | 1,445,500 | 4048億1713万 | -7.15% | 31.45 | 2.07 |
| 02/03 | 1,608 | 1,617 | 1,579 | 1,587 | -1.24% | 1,133,600 | 4263億709万 | -2.4% | 33.12 | 2.18 |
| 01/31 | 1,638 | 1,640 | 1,587 | 1,607 | +0.25% | 1,377,700 | 4316億7958万 | -1.11% | 33.54 | 2.21 |
| 01/30 | 1,587 | 1,608 | 1,575 | 1,603 | -3.26% | 1,147,700 | 4306億508万 | -1.23% | 33.45 | 2.2 |
| 01/29 | 1,650 | 1,660 | 1,640 | 1,657 | +3.3% | 1,217,900 | 4451億1081万 | +2.28% | 34.58 | 2.28 |
| 01/28 | 1,599 | 1,630 | 1,585 | 1,604 | +0.63% | 1,054,300 | 4308億7371万 | -0.62% | 33.47 | 2.21 |
| 01/27 | 1,585 | 1,606 | 1,580 | 1,594 | -3.1% | 1,335,100 | 4281億8746万 | -0.99% | 33.26 | 2.19 |
| 01/24 | 1,676 | 1,679 | 1,628 | 1,645 | -4.3% | 2,097,000 | 4418億8731万 | +2.36% | 34.33 | 2.26 |
| 01/23 | 1,706 | 1,743 | 1,705 | 1,719 | +1.54% | 1,574,900 | 4617億6553万 | +7.24% | 35.87 | 2.36 |
| 01/22 | 1,692 | 1,714 | 1,662 | 1,693 | -0.18% | 1,339,900 | 4547億8129万 | +6.08% | 35.33 | 2.33 |
| 01/21 | 1,712 | 1,733 | 1,696 | 1,696 | +0.24% | 1,117,000 | 4555億8716万 | +6.6% | 35.39 | 2.33 |
| 01/20 | 1,700 | 1,720 | 1,685 | 1,692 | +1.14% | 1,403,600 | 4545億1267万 | +6.68% | 35.31 | 2.33 |
| 01/17 | 1,660 | 1,683 | 1,634 | 1,673 | -0.18% | 1,331,600 | 4494億880万 | +5.95% | 34.91 | 2.3 |
| 01/16 | 1,646 | 1,688 | 1,643 | 1,676 | +2.32% | 1,856,500 | 4502億1467万 | +6.62% | 34.98 | 2.31 |
| 01/15 | 1,610 | 1,638 | 1,604 | 1,638 | +5.07% | 1,363,400 | 4400億694万 | +4.6% | 34.18 | 2.25 |
| 01/14 | 1,598 | 1,606 | 1,553 | 1,559 | -4.36% | 1,788,100 | 4187億8561万 | -0.26% | 32.53 | 2.14 |
| 01/10 | 1,606 | 1,632 | 1,591 | 1,630 | +0.06% | 1,859,800 | 4378億5795万 | +4.29% | 34.02 | 2.24 |
| 01/09 | 1,632 | 1,642 | 1,610 | 1,629 | -0.91% | 1,032,100 | 4375億8932万 | +4.42% | 33.99 | 2.24 |
| 01/08 | 1,613 | 1,646 | 1,604 | 1,644 | +4.51% | 1,093,500 | 4416億1869万 | +5.52% | 34.31 | 2.26 |
| 01/07 | 1,566 | 1,586 | 1,562 | 1,573 | -0.38% | 871,600 | 4225億4635万 | +1.35% | 32.83 | 2.16 |
| 01/06 | 1,599 | 1,619 | 1,563 | 1,579 | -2.23% | 1,416,000 | 4241億5810万 | +1.94% | 32.95 | 2.17 |
| 2013 |
| 12/30 | 1,605 | 1,618 | 1,589 | 1,615 | +1.38% | 867,100 | 4338億2858万 | +4.4% | 33.7 | 2.22 |
| 12/27 | 1,599 | 1,615 | 1,576 | 1,593 | -0.13% | 992,100 | 4279億1884万 | +3.37% | 33.24 | 2.19 |
| 12/26 | 1,578 | 1,598 | 1,572 | 1,595 | +1.21% | 776,000 | 4284億5609万 | +3.91% | 33.29 | 2.19 |
| 12/25 | 1,558 | 1,576 | 1,550 | 1,576 | +0.57% | 1,208,700 | 4233億5222万 | +3.14% | 32.89 | 2.17 |
| 12/24 | 1,565 | 1,585 | 1,555 | 1,567 | +0.51% | 1,773,600 | 4209億3460万 | +2.96% | 32.7 | 2.16 |
| 12/20 | 1,570 | 1,573 | 1,541 | 1,559 | +0.19% | 1,399,500 | 4187億8561万 | +2.84% | 32.53 | 2.14 |
| 12/19 | 1,551 | 1,567 | 1,544 | 1,556 | +1.37% | 1,530,500 | 4179億7973万 | +3.05% | 32.47 | 2.14 |
| 12/18 | 1,494 | 1,536 | 1,483 | 1,535 | +1.86% | 1,330,400 | 4123億3862万 | +2.2% | 32.03 | 2.11 |
| 12/17 | 1,525 | 1,526 | 1,490 | 1,507 | +0.6% | 1,003,900 | 4048億1713万 | +0.8% | 31.45 | 2.07 |
| 12/16 | 1,535 | 1,548 | 1,490 | 1,498 | -2.47% | 936,700 | 4023億9951万 | +0.67% | 31.26 | 2.06 |
| 12/13 | 1,531 | 1,555 | 1,511 | 1,536 | -0.45% | 3,084,500 | 4126億724万 | +3.71% | 32.05 | 2.11 |
| 12/12 | 1,523 | 1,554 | 1,522 | 1,543 | +0.13% | 1,037,200 | 4144億8761万 | +4.97% | 32.2 | 2.12 |
| 12/11 | 1,553 | 1,555 | 1,522 | 1,541 | -2.03% | 1,062,700 | 4139億5036万 | +5.62% | 32.16 | 2.12 |
| 12/10 | 1,570 | 1,575 | 1,548 | 1,573 | -0.06% | 1,440,100 | 4225億4635万 | +8.56% | 32.83 | 2.16 |
| 12/09 | 1,564 | 1,579 | 1,556 | 1,574 | +3.89% | 1,024,200 | 4228億1497万 | +9.53% | 32.85 | 2.16 |
| 12/06 | 1,478 | 1,519 | 1,475 | 1,515 | +1.34% | 945,600 | 4069億6613万 | +6.32% | 31.62 | 2.08 |
| 12/05 | 1,527 | 1,550 | 1,491 | 1,495 | -2.1% | 1,038,900 | 4015億9364万 | +5.58% | 31.2 | 2.06 |
| 12/04 | 1,507 | 1,539 | 1,506 | 1,527 | -2.12% | 1,386,000 | 4101億8962万 | +8.53% | 31.87 | 2.1 |
| 12/03 | 1,573 | 1,574 | 1,555 | 1,560 | -0.32% | 1,560,200 | 4190億5423万 | +11.75% | 32.56 | 2.15 |
| 12/02 | 1,570 | 1,580 | 1,555 | 1,565 | +0.97% | 1,216,300 | 4203億9735万 | +13% | 32.66 | 2.15 |
| 11/29 | 1,543 | 1,569 | 1,532 | 1,550 | -0.77% | 1,151,600 | 4163億6799万 | +12.89% | 32.35 | 2.13 |
| 11/28 | 1,526 | 1,568 | 1,505 | 1,562 | +4.2% | 1,773,000 | 4195億9148万 | +14.6% | 32.6 | 2.15 |
| 11/27 | 1,500 | 1,518 | 1,488 | 1,499 | -1.12% | 1,229,000 | 4026億6814万 | +10.79% | 31.28 | 2.06 |
| 11/26 | 1,510 | 1,538 | 1,481 | 1,516 | +0.13% | 1,918,800 | 4072億3475万 | +12.46% | 31.64 | 2.09 |
| 11/25 | 1,481 | 1,517 | 1,468 | 1,514 | +3.63% | 2,376,900 | 4066億9750万 | +12.82% | 31.6 | 2.08 |
| 11/22 | 1,476 | 1,480 | 1,451 | 1,461 | +0.34% | 1,505,300 | 3924億6040万 | +9.11% | 30.49 | 2.01 |
| 11/21 | 1,446 | 1,466 | 1,432 | 1,456 | +2.39% | 1,771,400 | 3911億1728万 | +8.9% | 30.38 | 2 |
| 11/20 | 1,428 | 1,442 | 1,412 | 1,422 | +0.21% | 1,171,300 | 3819億8405万 | +6.44% | 29.68 | 1.96 |
| 11/19 | 1,403 | 1,424 | 1,403 | 1,419 | +0.78% | 869,000 | 3811億7817万 | +6.29% | 29.61 | 1.95 |
| 11/18 | 1,412 | 1,424 | 1,394 | 1,408 | -0.35% | 1,304,000 | 3782億2331万 | +5.47% | 29.38 | 1.94 |
| 11/15 | 1,398 | 1,421 | 1,392 | 1,413 | +2.99% | 1,729,600 | 3795億6643万 | +6% | 29.49 | 1.94 |
| 11/14 | 1,350 | 1,386 | 1,349 | 1,372 | +1.93% | 1,743,600 | 3685億5282万 | +3.08% | 28.63 | 1.89 |
| 11/13 | 1,325 | 1,349 | 1,312 | 1,346 | +0.52% | 923,100 | 3615億6859万 | +1.2% | 28.09 | 1.85 |
| 11/12 | 1,325 | 1,340 | 1,309 | 1,339 | +0.83% | 1,063,200 | 3596億8821万 | +0.83% | 27.94 | 1.84 |
| 11/11 | 1,312 | 1,338 | 1,309 | 1,328 | +6.41% | 2,548,900 | 3567億3334万 | 0% | 27.71 | 1.83 |
| 11/08 | 1,257 | 1,287 | 1,241 | 1,248 | -2.35% | 1,257,500 | 3352億4338万 | -6.02% | 26.04 | 1.72 |
| 11/07 | 1,300 | 1,300 | 1,267 | 1,278 | -1.08% | 996,000 | 3433億212万 | -4.05% | 26.67 | 1.76 |
| 11/06 | 1,273 | 1,297 | 1,252 | 1,292 | +1.1% | 1,129,200 | 3470億6286万 | -3.44% | 26.96 | 1.78 |
| 11/05 | 1,272 | 1,288 | 1,257 | 1,278 | +1.43% | 1,091,600 | 3433億212万 | -4.77% | 26.67 | 1.76 |
| 11/01 | 1,281 | 1,297 | 1,256 | 1,260 | -1.56% | 807,000 | 3384億6688万 | -6.53% | 26.29 | 1.73 |
| 10/31 | 1,278 | 1,294 | 1,264 | 1,280 | +0.55% | 1,181,400 | 3438億3937万 | -5.6% | 26.71 | 1.76 |
| 10/30 | 1,250 | 1,278 | 1,247 | 1,273 | +0.63% | 1,894,100 | 3419億5900万 | -6.6% | 26.57 | 1.75 |
