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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 1,223 | 1,242 | 1,219 | 1,237 | +3.17% | 10,027,200 | 4兆3743億 | -3.59% | 14.23 | 1.41 |
| 03/28 | 1,200 | 1,202 | 1,183 | 1,199 | -1.01% | 9,248,400 | 4兆2399億 | -6.84% | 13.79 | 1.37 |
| 03/27 | 1,193 | 1,217 | 1,185 | 1,211 | -0.49% | 11,600,800 | 4兆2833億 | -6.32% | 13.93 | 1.38 |
| 03/26 | 1,218 | 1,233 | 1,209 | 1,217 | +0.54% | 11,542,400 | 4兆3045億 | -6.29% | 14 | 1.39 |
| 03/25 | 1,206 | 1,225 | 1,201 | 1,211 | +2.17% | 13,352,000 | 4兆2815億 | -7.15% | 13.93 | 1.38 |
| 03/24 | 1,174 | 1,203 | 1,167 | 1,185 | +2.35% | 14,479,200 | 4兆1904億 | -9.47% | 13.63 | 1.35 |
| 03/20 | 1,177 | 1,179 | 1,147 | 1,158 | -3.34% | 18,715,200 | 4兆941億 | -11.96% | 13.32 | 1.32 |
| 03/19 | 1,234 | 1,238 | 1,198 | 1,198 | -3.47% | 16,262,000 | 4兆2355億 | -9.4% | 13.78 | 1.36 |
| 03/18 | 1,263 | 1,265 | 1,240 | 1,241 | +0.28% | 5,308,000 | 4兆3876億 | -6.57% | 14.27 | 1.41 |
| 03/17 | 1,251 | 1,255 | 1,230 | 1,237 | -1.59% | 6,963,600 | 4兆3752億 | -7.04% | 14.23 | 1.41 |
| 03/14 | 1,272 | 1,278 | 1,253 | 1,257 | -3.95% | 16,198,000 | 4兆4459億 | -5.68% | 14.46 | 1.43 |
| 03/13 | 1,314 | 1,327 | 1,304 | 1,309 | +0.27% | 5,987,600 | 4兆6289億 | -1.8% | 15.06 | 1.49 |
| 03/12 | 1,327 | 1,327 | 1,305 | 1,306 | -3.03% | 6,158,800 | 4兆6166億 | -1.99% | 15.02 | 1.49 |
| 03/11 | 1,343 | 1,351 | 1,333 | 1,346 | +0.34% | 4,768,400 | 4兆7607億 | +1.22% | 15.49 | 1.53 |
| 03/10 | 1,338 | 1,347 | 1,333 | 1,342 | -0.79% | 5,136,000 | 4兆7447億 | +1.04% | 15.44 | 1.53 |
| 03/07 | 1,351 | 1,367 | 1,338 | 1,353 | +1.29% | 7,334,800 | 4兆7828億 | +1.84% | 15.56 | 1.54 |
| 03/06 | 1,321 | 1,336 | 1,307 | 1,335 | +1.1% | 7,001,600 | 4兆7218億 | +0.62% | 15.36 | 1.52 |
| 03/05 | 1,326 | 1,339 | 1,316 | 1,321 | +0.23% | 6,004,400 | 4兆6705億 | -0.7% | 15.19 | 1.5 |
| 03/04 | 1,310 | 1,325 | 1,300 | 1,318 | -0.9% | 7,339,200 | 4兆6599億 | -1% | 15.16 | 1.5 |
| 03/03 | 1,335 | 1,363 | 1,306 | 1,330 | -2.22% | 7,108,000 | 4兆7023億 | -0.24% | 15.3 | 1.51 |
| 02/28 | 1,351 | 1,367 | 1,350 | 1,360 | +1.49% | 9,668,400 | 4兆8093億 | +1.87% | 15.65 | 1.55 |
| 02/27 | 1,338 | 1,348 | 1,324 | 1,340 | -0.11% | 5,984,400 | 4兆7386億 | +0.3% | 15.42 | 1.53 |
| 02/26 | 1,341 | 1,357 | 1,340 | 1,342 | -1.51% | 5,563,600 | 4兆7439億 | +0.19% | 15.43 | 1.53 |
| 02/25 | 1,353 | 1,374 | 1,350 | 1,362 | +0.81% | 6,209,600 | 4兆8164億 | +1.49% | 15.67 | 1.55 |
| 02/24 | 1,360 | 1,375 | 1,334 | 1,351 | -0.63% | 5,383,600 | 4兆7775億 | +0.52% | 15.54 | 1.54 |
| 02/21 | 1,347 | 1,364 | 1,341 | 1,360 | +0.89% | 6,336,000 | 4兆8075億 | +0.93% | 15.64 | 1.55 |
| 02/20 | 1,350 | 1,357 | 1,339 | 1,348 | +0.63% | 10,651,200 | 4兆7651億 | -0.11% | 15.5 | 1.53 |
| 02/19 | 1,350 | 1,358 | 1,332 | 1,339 | -1.76% | 4,912,400 | 4兆7350億 | -0.89% | 15.4 | 1.53 |
| 02/18 | 1,345 | 1,375 | 1,328 | 1,363 | +2.29% | 5,472,800 | 4兆8199億 | +0.81% | 15.68 | 1.55 |
| 02/17 | 1,325 | 1,336 | 1,306 | 1,333 | +0.6% | 4,925,600 | 4兆7120億 | -1.52% | 15.33 | 1.52 |
| 02/14 | 1,346 | 1,367 | 1,313 | 1,325 | -0.9% | 9,528,800 | 4兆6837億 | -2.25% | 15.24 | 1.51 |
| 02/13 | 1,353 | 1,359 | 1,332 | 1,337 | -1.33% | 6,120,000 | 4兆7262億 | -1.58% | 15.38 | 1.52 |
| 02/12 | 1,329 | 1,364 | 1,325 | 1,355 | +3.67% | 8,805,600 | 4兆7898億 | -0.33% | 15.58 | 1.54 |
| 02/10 | 1,308 | 1,310 | 1,297 | 1,307 | +0.89% | 5,339,600 | 4兆6201億 | -3.93% | 15.03 | 1.49 |
| 02/07 | 1,275 | 1,298 | 1,271 | 1,295 | +3% | 7,071,600 | 4兆5794億 | -4.99% | 14.9 | 1.47 |
| 02/06 | 1,308 | 1,308 | 1,257 | 1,257 | -2.01% | 9,072,800 | 4兆4459億 | -7.96% | 14.46 | 1.43 |
| 02/05 | 1,292 | 1,302 | 1,268 | 1,283 | +2.29% | 12,018,800 | 4兆5370億 | -6.35% | 14.76 | 1.46 |
| 02/04 | 1,279 | 1,293 | 1,254 | 1,254 | -3.8% | 15,235,600 | 4兆4353億 | -8.52% | 14.43 | 1.43 |
| 02/03 | 1,320 | 1,350 | 1,304 | 1,304 | -2.32% | 10,671,200 | 4兆6104億 | -5.11% | 15 | 1.48 |
| 01/31 | 1,358 | 1,358 | 1,324 | 1,335 | 0% | 9,489,600 | 4兆7200億 | -2.86% | 15.36 | 1.52 |
| 01/30 | 1,325 | 1,345 | 1,319 | 1,335 | -4.13% | 12,138,000 | 4兆7200億 | -2.79% | 15.36 | 1.52 |
| 01/29 | 1,376 | 1,394 | 1,368 | 1,392 | +2.75% | 7,387,600 | 4兆9233億 | +1.55% | 16.02 | 1.59 |
| 01/28 | 1,372 | 1,372 | 1,353 | 1,355 | -0.11% | 8,020,400 | 4兆7916億 | -0.81% | 15.59 | 1.54 |
| 01/27 | 1,346 | 1,364 | 1,343 | 1,357 | -1.88% | 9,818,000 | 4兆7969億 | -0.33% | 15.61 | 1.54 |
| 01/24 | 1,395 | 1,395 | 1,372 | 1,383 | -1.57% | 11,234,000 | 4兆8888億 | +1.8% | 15.9 | 1.57 |
| 01/23 | 1,413 | 1,417 | 1,400 | 1,405 | +0.32% | 8,171,600 | 4兆9666億 | +3.81% | 16.16 | 1.6 |
| 01/22 | 1,400 | 1,411 | 1,382 | 1,400 | -1.1% | 12,443,600 | 4兆9507億 | +3.86% | 16.11 | 1.59 |
| 01/21 | 1,420 | 1,434 | 1,413 | 1,416 | +0.09% | 6,901,600 | 5兆55億 | +5.32% | 16.28 | 1.61 |
| 01/20 | 1,450 | 1,450 | 1,408 | 1,414 | -0.19% | 7,440,000 | 5兆11億 | +5.7% | 16.27 | 1.61 |
| 01/17 | 1,407 | 1,424 | 1,407 | 1,417 | -0.18% | 7,655,200 | 5兆109億 | +6.46% | 16.3 | 1.61 |
| 01/16 | 1,405 | 1,437 | 1,401 | 1,420 | +1.77% | 10,434,800 | 5兆197億 | +7.29% | 16.33 | 1.62 |
| 01/15 | 1,384 | 1,400 | 1,379 | 1,395 | +2.07% | 9,807,200 | 4兆9322億 | +5.98% | 16.05 | 1.59 |
| 01/14 | 1,375 | 1,384 | 1,360 | 1,367 | -2.22% | 12,254,800 | 4兆8323億 | +4.15% | 15.72 | 1.56 |
| 01/10 | 1,385 | 1,413 | 1,380 | 1,398 | +1.08% | 11,848,000 | 4兆9419億 | +6.84% | 16.08 | 1.59 |
| 01/09 | 1,378 | 1,393 | 1,373 | 1,383 | -0.36% | 7,722,000 | 4兆8888億 | +6.02% | 15.9 | 1.57 |
| 01/08 | 1,368 | 1,393 | 1,368 | 1,388 | +1.65% | 6,555,600 | 4兆9065億 | +6.81% | 15.96 | 1.58 |
| 01/07 | 1,363 | 1,383 | 1,348 | 1,365 | -0.73% | 12,750,800 | 4兆8270億 | +5.49% | 15.7 | 1.55 |
| 01/06 | 1,385 | 1,385 | 1,365 | 1,375 | -0.9% | 11,280,400 | 4兆8623億 | +6.67% | 15.82 | 1.57 |
| 2013 |
| 12/30 | 1,385 | 1,388 | 1,375 | 1,388 | +0.73% | 7,199,200 | 4兆9065億 | +8.06% | 15.95 | 1.58 |
| 12/27 | 1,360 | 1,385 | 1,360 | 1,378 | +2.42% | 11,056,000 | 4兆8712億 | +7.87% | 15.84 | 1.57 |
| 12/26 | 1,320 | 1,350 | 1,320 | 1,345 | +2.09% | 7,508,400 | 4兆7562億 | +5.82% | 15.46 | 1.53 |
| 12/25 | 1,310 | 1,318 | 1,308 | 1,318 | -0.38% | 6,211,200 | 4兆6590億 | +4.07% | 15.15 | 1.5 |
| 12/24 | 1,300 | 1,335 | 1,300 | 1,323 | +1.73% | 13,186,400 | 4兆6767億 | +4.79% | 15.2 | 1.51 |
| 12/20 | 1,298 | 1,303 | 1,288 | 1,300 | -0.38% | 9,867,600 | 4兆5971億 | +3.34% | 14.95 | 1.48 |
| 12/19 | 1,290 | 1,305 | 1,288 | 1,305 | +1.56% | 13,910,000 | 4兆6148億 | +4.07% | 15 | 1.49 |
| 12/18 | 1,265 | 1,285 | 1,263 | 1,285 | +1.18% | 10,038,400 | 4兆5441億 | +2.8% | 14.77 | 1.46 |
| 12/17 | 1,270 | 1,275 | 1,260 | 1,270 | +1.91% | 6,006,000 | 4兆4910億 | +1.84% | 14.6 | 1.45 |
| 12/16 | 1,265 | 1,268 | 1,236 | 1,246 | -2.25% | 7,079,200 | 4兆4070億 | +0.18% | 14.33 | 1.42 |
| 12/13 | 1,273 | 1,285 | 1,260 | 1,275 | +0.99% | 17,992,400 | 4兆5087億 | +2.74% | 14.66 | 1.45 |
| 12/12 | 1,280 | 1,280 | 1,253 | 1,263 | -1.37% | 6,360,400 | 4兆4645億 | +2.06% | 14.51 | 1.44 |
| 12/11 | 1,285 | 1,285 | 1,268 | 1,280 | -0.39% | 5,679,200 | 4兆5264億 | +3.81% | 14.72 | 1.46 |
| 12/10 | 1,285 | 1,293 | 1,280 | 1,285 | +0.78% | 8,218,000 | 4兆5441億 | +4.47% | 14.77 | 1.46 |
| 12/09 | 1,263 | 1,275 | 1,258 | 1,275 | +3.76% | 8,076,000 | 4兆5087億 | +4.08% | 14.66 | 1.45 |
| 12/06 | 1,214 | 1,231 | 1,213 | 1,229 | +0.31% | 6,393,600 | 4兆3451億 | +0.63% | 14.13 | 1.4 |
| 12/05 | 1,241 | 1,248 | 1,224 | 1,225 | -1.8% | 8,990,400 | 4兆3319億 | +0.49% | 14.08 | 1.39 |
| 12/04 | 1,258 | 1,265 | 1,243 | 1,248 | -2.54% | 8,217,600 | 4兆4115億 | +2.34% | 14.34 | 1.42 |
| 12/03 | 1,283 | 1,285 | 1,270 | 1,280 | 0% | 7,760,400 | 4兆5264億 | +5.26% | 14.72 | 1.46 |
| 12/02 | 1,285 | 1,288 | 1,273 | 1,280 | -0.19% | 5,551,200 | 4兆5264億 | +5.61% | 14.72 | 1.46 |
| 11/29 | 1,278 | 1,285 | 1,270 | 1,283 | +0.2% | 10,562,000 | 4兆5352億 | +6.26% | 14.74 | 1.46 |
| 11/28 | 1,263 | 1,280 | 1,260 | 1,280 | +2.4% | 11,749,200 | 4兆5264億 | +6.31% | 14.72 | 1.46 |
| 11/27 | 1,243 | 1,258 | 1,238 | 1,250 | +0.3% | 13,733,600 | 4兆4203億 | +4.17% | 14.37 | 1.42 |
| 11/26 | 1,245 | 1,248 | 1,236 | 1,246 | +0.5% | 11,788,800 | 4兆4070億 | +4.03% | 14.33 | 1.42 |
| 11/25 | 1,234 | 1,241 | 1,229 | 1,240 | +1.22% | 10,935,200 | 4兆3849億 | +3.68% | 14.26 | 1.41 |
| 11/22 | 1,231 | 1,238 | 1,220 | 1,225 | 0% | 12,270,400 | 4兆3319億 | +2.51% | 14.08 | 1.39 |
| 11/21 | 1,223 | 1,225 | 1,213 | 1,225 | +1.24% | 13,316,000 | 4兆3319億 | +2.51% | 14.08 | 1.39 |
| 11/20 | 1,220 | 1,220 | 1,208 | 1,210 | -0.51% | 4,693,200 | 4兆2788億 | +1.34% | 13.91 | 1.38 |
| 11/19 | 1,214 | 1,220 | 1,206 | 1,216 | -0.1% | 4,252,400 | 4兆3009億 | +1.86% | 13.98 | 1.38 |
| 11/18 | 1,221 | 1,225 | 1,211 | 1,218 | -0.1% | 9,294,800 | 4兆3054億 | +1.97% | 14 | 1.39 |
| 11/15 | 1,211 | 1,225 | 1,208 | 1,219 | +0.93% | 12,798,000 | 4兆3098億 | +2.16% | 14.01 | 1.39 |
| 11/14 | 1,200 | 1,213 | 1,194 | 1,208 | +0.84% | 8,087,600 | 4兆2700億 | +1.39% | 13.88 | 1.37 |
| 11/13 | 1,193 | 1,204 | 1,189 | 1,198 | -0.1% | 6,069,200 | 4兆2346億 | +0.71% | 13.77 | 1.36 |
| 11/12 | 1,181 | 1,200 | 1,180 | 1,199 | +1.59% | 5,554,800 | 4兆2391億 | +0.99% | 13.78 | 1.36 |
| 11/11 | 1,185 | 1,186 | 1,174 | 1,180 | +1.18% | 4,272,000 | 4兆1728億 | -0.42% | 13.57 | 1.34 |
| 11/08 | 1,159 | 1,176 | 1,156 | 1,166 | -0.21% | 5,084,400 | 4兆1241億 | -1.5% | 13.41 | 1.33 |
| 11/07 | 1,188 | 1,189 | 1,164 | 1,169 | -1.68% | 6,212,800 | 4兆1330億 | -1.29% | 13.44 | 1.33 |
| 11/06 | 1,179 | 1,200 | 1,174 | 1,189 | +0.85% | 4,690,000 | 4兆2037億 | +0.49% | 13.67 | 1.35 |
| 11/05 | 1,195 | 1,196 | 1,175 | 1,179 | +0.11% | 6,041,200 | 4兆1683億 | -0.27% | 13.55 | 1.34 |
| 11/01 | 1,200 | 1,209 | 1,174 | 1,178 | +0.11% | 6,030,800 | 4兆1639億 | -0.3% | 13.54 | 1.34 |
| 10/31 | 1,193 | 1,213 | 1,176 | 1,176 | -2.28% | 10,464,800 | 4兆1595億 | -0.49% | 13.52 | 1.34 |
| 10/30 | 1,199 | 1,204 | 1,190 | 1,204 | +2.12% | 7,433,200 | 4兆2567億 | +1.84% | 13.84 | 1.37 |
