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 | 1,218 | 1,226 | 1,206 | 1,221 | +1.24% | 1,123,300 | 3406億8453万 | +4.63% | 20.53 | 1.77 |
| 03/28 | 1,190 | 1,209 | 1,177 | 1,206 | +2.03% | 1,760,300 | 3364億9922万 | +3.52% | 20.28 | 1.75 |
| 03/27 | 1,127 | 1,189 | 1,116 | 1,182 | +2.16% | 2,018,600 | 3298億272万 | +1.81% | 19.87 | 1.72 |
| 03/26 | 1,127 | 1,159 | 1,124 | 1,157 | +3.58% | 1,964,200 | 3228億2719万 | -0.26% | 19.45 | 1.68 |
| 03/25 | 1,097 | 1,121 | 1,081 | 1,117 | -0.89% | 1,955,400 | 3116億6636万 | -3.71% | 18.78 | 1.62 |
| 03/24 | 1,153 | 1,159 | 1,120 | 1,127 | -0.97% | 1,747,200 | 3144億5657万 | -2.84% | 18.95 | 1.64 |
| 03/20 | 1,170 | 1,177 | 1,136 | 1,138 | -1.81% | 1,061,300 | 3175億2580万 | -1.81% | 19.13 | 1.65 |
| 03/19 | 1,170 | 1,179 | 1,140 | 1,159 | +0.17% | 1,186,600 | 3233億8523万 | 0% | 19.49 | 1.68 |
| 03/18 | 1,161 | 1,167 | 1,150 | 1,157 | +1.76% | 1,065,900 | 3228億2719万 | -0.09% | 19.45 | 1.68 |
| 03/17 | 1,133 | 1,146 | 1,129 | 1,137 | -1.22% | 800,000 | 3172億4677万 | -1.64% | 19.12 | 1.65 |
| 03/14 | 1,168 | 1,177 | 1,142 | 1,151 | -4.48% | 3,255,200 | 3211億5307万 | -0.35% | 19.35 | 1.67 |
| 03/13 | 1,197 | 1,217 | 1,181 | 1,205 | +0.58% | 1,142,200 | 3362億2020万 | +4.69% | 20.26 | 1.75 |
| 03/12 | 1,203 | 1,214 | 1,198 | 1,198 | -2.84% | 1,651,100 | 3342億6705万 | +4.54% | 20.14 | 1.74 |
| 03/11 | 1,210 | 1,234 | 1,204 | 1,233 | +2.49% | 1,562,500 | 3440億3278万 | +8.25% | 20.73 | 1.79 |
| 03/10 | 1,204 | 1,212 | 1,190 | 1,203 | +0.17% | 1,146,900 | 3356億6215万 | +6.08% | 20.23 | 1.75 |
| 03/07 | 1,178 | 1,204 | 1,171 | 1,201 | +2.21% | 1,296,100 | 3351億411万 | +6.19% | 20.19 | 1.74 |
| 03/06 | 1,163 | 1,179 | 1,153 | 1,175 | +1.56% | 1,030,200 | 3278億4957万 | +3.98% | 19.76 | 1.71 |
| 03/05 | 1,155 | 1,166 | 1,146 | 1,157 | +1.14% | 838,500 | 3228億2719万 | +2.21% | 19.45 | 1.68 |
| 03/04 | 1,117 | 1,151 | 1,113 | 1,144 | +0.7% | 1,083,300 | 3191億9992万 | +1.06% | 19.24 | 1.66 |
| 03/03 | 1,143 | 1,147 | 1,121 | 1,136 | -1.13% | 1,063,600 | 3169億6775万 | +0.44% | 19.1 | 1.65 |
| 02/28 | 1,165 | 1,176 | 1,143 | 1,149 | -1.03% | 1,239,600 | 3205億9503万 | +1.41% | 19.32 | 1.67 |
| 02/27 | 1,149 | 1,169 | 1,137 | 1,161 | +1.66% | 1,204,800 | 3239億4328万 | +2.29% | 19.52 | 1.69 |
| 02/26 | 1,142 | 1,162 | 1,133 | 1,142 | -2.39% | 1,579,200 | 3186億4188万 | +0.44% | 19.2 | 1.66 |
| 02/25 | 1,165 | 1,175 | 1,158 | 1,170 | +1.3% | 981,200 | 3264億5446万 | +2.72% | 19.67 | 1.7 |
| 02/24 | 1,151 | 1,172 | 1,141 | 1,155 | -0.09% | 920,400 | 3222億6915万 | +1.32% | 19.42 | 1.68 |
| 02/21 | 1,126 | 1,160 | 1,121 | 1,156 | +2.85% | 1,099,200 | 3225億4817万 | +1.14% | 19.44 | 1.68 |
| 02/20 | 1,140 | 1,151 | 1,121 | 1,124 | -2.85% | 939,000 | 3136億1950万 | -1.83% | 18.9 | 1.63 |
| 02/19 | 1,153 | 1,164 | 1,145 | 1,157 | -0.17% | 881,400 | 3228億2719万 | +0.7% | 19.45 | 1.68 |
| 02/18 | 1,117 | 1,170 | 1,117 | 1,159 | +3.95% | 1,459,600 | 3233億8523万 | +0.7% | 19.49 | 1.68 |
| 02/17 | 1,104 | 1,126 | 1,085 | 1,115 | +1.09% | 1,154,000 | 3111億831万 | -3.46% | 18.75 | 1.62 |
| 02/14 | 1,115 | 1,149 | 1,090 | 1,103 | -1.34% | 1,810,000 | 3077億6006万 | -4.91% | 18.55 | 1.6 |
| 02/13 | 1,129 | 1,137 | 1,116 | 1,118 | -1.84% | 1,020,700 | 3119億4538万 | -4.2% | 18.8 | 1.62 |
| 02/12 | 1,135 | 1,144 | 1,123 | 1,139 | +1.52% | 1,704,800 | 3178億482万 | -2.82% | 19.15 | 1.65 |
| 02/10 | 1,108 | 1,124 | 1,094 | 1,122 | +2.56% | 1,460,700 | 3130億6146万 | -4.59% | 18.87 | 1.63 |
| 02/07 | 1,088 | 1,098 | 1,084 | 1,094 | +3.8% | 1,186,500 | 3052億4887万 | -7.52% | 18.39 | 1.59 |
| 02/06 | 1,068 | 1,072 | 1,050 | 1,054 | -1.86% | 1,422,600 | 2940億8804万 | -11.43% | 17.72 | 1.53 |
| 02/05 | 1,058 | 1,091 | 1,053 | 1,074 | +3.37% | 2,533,900 | 2996億6846万 | -10.43% | 18.06 | 1.56 |
| 02/04 | 1,078 | 1,085 | 1,039 | 1,039 | -6.06% | 2,850,600 | 2899億272万 | -13.92% | 17.47 | 1.51 |
| 02/03 | 1,103 | 1,129 | 1,101 | 1,106 | -1.43% | 1,914,700 | 3085億9713万 | -9.12% | 18.6 | 1.61 |
| 01/31 | 1,156 | 1,160 | 1,102 | 1,122 | -4.92% | 3,838,600 | 3130億6146万 | -8.26% | 18.87 | 1.63 |
| 01/30 | 1,161 | 1,184 | 1,157 | 1,180 | -2.96% | 1,485,000 | 3292億4467万 | -3.99% | 19.84 | 1.71 |
| 01/29 | 1,183 | 1,218 | 1,174 | 1,216 | +5.46% | 1,507,200 | 3392億8943万 | -1.22% | 20.45 | 1.77 |
| 01/28 | 1,125 | 1,162 | 1,121 | 1,153 | +1.59% | 1,472,600 | 3217億1111万 | -6.26% | 19.39 | 1.67 |
| 01/27 | 1,130 | 1,143 | 1,121 | 1,135 | -3.07% | 1,942,000 | 3166億8873万 | -7.72% | 19.08 | 1.65 |
| 01/24 | 1,180 | 1,184 | 1,163 | 1,171 | -2.34% | 1,871,400 | 3267億3349万 | -4.87% | 19.69 | 1.7 |
| 01/23 | 1,216 | 1,231 | 1,198 | 1,199 | -1.07% | 1,496,800 | 3345億4607万 | -2.52% | 20.16 | 1.74 |
| 01/22 | 1,210 | 1,217 | 1,192 | 1,212 | 0% | 1,317,700 | 3381億7334万 | -1.3% | 20.38 | 1.76 |
| 01/21 | 1,199 | 1,225 | 1,196 | 1,212 | +1.42% | 1,503,900 | 3381億7334万 | -1.14% | 20.38 | 1.76 |
| 01/20 | 1,225 | 1,226 | 1,189 | 1,195 | -1.65% | 1,140,700 | 3334億2999万 | -2.29% | 20.09 | 1.74 |
| 01/17 | 1,203 | 1,219 | 1,191 | 1,215 | -0.41% | 1,706,600 | 3390億1041万 | -0.33% | 20.43 | 1.76 |
| 01/16 | 1,221 | 1,249 | 1,218 | 1,220 | -0.16% | 1,614,800 | 3404億551万 | +0.49% | 20.51 | 1.77 |
| 01/15 | 1,221 | 1,225 | 1,210 | 1,222 | +1.16% | 1,321,800 | 3409億6355万 | +0.99% | 20.55 | 1.77 |
| 01/14 | 1,202 | 1,231 | 1,202 | 1,208 | -2.74% | 1,977,500 | 3370億5726万 | +0.08% | 20.31 | 1.75 |
| 01/10 | 1,237 | 1,247 | 1,221 | 1,242 | -1.11% | 2,709,500 | 3465億4397万 | +3.07% | 20.88 | 1.8 |
| 01/09 | 1,264 | 1,264 | 1,239 | 1,256 | -0.55% | 1,412,500 | 3504億5026万 | +4.49% | 21.12 | 1.82 |
| 01/08 | 1,252 | 1,263 | 1,242 | 1,263 | +1.36% | 1,710,300 | 3524億341万 | +5.43% | 21.24 | 1.83 |
| 01/07 | 1,249 | 1,268 | 1,242 | 1,246 | -0.4% | 1,451,200 | 3476億6005万 | +4.44% | 20.95 | 1.81 |
| 01/06 | 1,269 | 1,280 | 1,233 | 1,251 | -2.8% | 2,752,800 | 3490億5516万 | +5.3% | 21.03 | 1.82 |
| 2013 |
| 12/30 | 1,293 | 1,295 | 1,269 | 1,287 | +1.42% | 1,533,500 | 3590億9991万 | +8.98% | 21.64 | 1.87 |
| 12/27 | 1,281 | 1,288 | 1,254 | 1,269 | -0.94% | 1,714,400 | 3540億7753万 | +8.18% | 21.34 | 1.84 |
| 12/26 | 1,295 | 1,296 | 1,271 | 1,281 | +0.23% | 1,551,000 | 3574億2579万 | +10.05% | 21.54 | 1.86 |
| 12/25 | 1,272 | 1,288 | 1,268 | 1,278 | -0.16% | 1,558,300 | 3565億8872万 | +10.84% | 21.49 | 1.86 |
| 12/24 | 1,273 | 1,295 | 1,270 | 1,280 | +0.79% | 2,547,200 | 3571億4676万 | +12.08% | 21.52 | 1.86 |
| 12/20 | 1,260 | 1,273 | 1,246 | 1,270 | 0% | 2,472,300 | 3543億5656万 | +12.29% | 21.35 | 1.84 |
| 12/19 | 1,250 | 1,275 | 1,245 | 1,270 | +2.83% | 3,426,400 | 3543億5656万 | +13.39% | 21.35 | 1.84 |
| 12/18 | 1,190 | 1,240 | 1,186 | 1,235 | +5.74% | 4,835,000 | 3445億9082万 | +11.36% | 20.77 | 1.79 |
| 12/17 | 1,166 | 1,180 | 1,160 | 1,168 | +1.13% | 1,857,600 | 3258億9642万 | +6.28% | 19.64 | 1.7 |
| 12/16 | 1,176 | 1,181 | 1,147 | 1,155 | -1.53% | 1,735,800 | 3222億6915万 | +5.87% | 19.42 | 1.68 |
| 12/13 | 1,156 | 1,184 | 1,156 | 1,173 | +1.91% | 4,143,000 | 3272億9153万 | +8.31% | 19.72 | 1.7 |
| 12/12 | 1,139 | 1,154 | 1,136 | 1,151 | +0.17% | 1,681,900 | 3211億5307万 | +7.37% | 19.35 | 1.67 |
| 12/11 | 1,140 | 1,153 | 1,133 | 1,149 | -0.17% | 1,564,200 | 3205億9503万 | +8.09% | 19.32 | 1.67 |
| 12/10 | 1,142 | 1,155 | 1,133 | 1,151 | -0.09% | 1,862,200 | 3211億5307万 | +9.1% | 19.35 | 1.67 |
| 12/09 | 1,115 | 1,155 | 1,114 | 1,152 | +6.18% | 3,022,400 | 3214億3209万 | +10.03% | 19.37 | 1.67 |
| 12/06 | 1,071 | 1,088 | 1,063 | 1,085 | -0.37% | 3,503,500 | 3027億3769万 | +4.53% | 18.24 | 1.58 |
| 12/05 | 1,105 | 1,116 | 1,085 | 1,089 | -2.94% | 2,149,400 | 3038億5377万 | +5.52% | 18.31 | 1.58 |
| 12/04 | 1,127 | 1,133 | 1,112 | 1,122 | -2.43% | 2,778,200 | 3130億6146万 | +9.36% | 18.87 | 1.63 |
| 12/03 | 1,153 | 1,162 | 1,142 | 1,150 | -0.35% | 3,028,700 | 3208億7405万 | +12.86% | 19.34 | 1.67 |
| 12/02 | 1,160 | 1,176 | 1,148 | 1,154 | -0.6% | 2,536,600 | 3219億9013万 | +14.26% | 19.4 | 1.68 |
| 11/29 | 1,158 | 1,174 | 1,151 | 1,161 | -0.26% | 2,557,800 | 3239億4328万 | +15.98% | 19.52 | 1.69 |
| 11/28 | 1,147 | 1,165 | 1,144 | 1,164 | +2.02% | 2,808,900 | 3247億8034万 | +17.34% | 19.57 | 1.69 |
| 11/27 | 1,100 | 1,149 | 1,094 | 1,141 | +3.54% | 3,718,000 | 3183億6286万 | +16.19% | 19.19 | 1.66 |
| 11/26 | 1,094 | 1,106 | 1,087 | 1,102 | +0.18% | 2,998,500 | 3074億8104万 | +13.14% | 18.53 | 1.6 |
| 11/25 | 1,088 | 1,100 | 1,081 | 1,100 | +1.76% | 2,329,700 | 3069億2300万 | +13.64% | 18.5 | 1.6 |
| 11/22 | 1,048 | 1,091 | 1,046 | 1,081 | +4.34% | 4,318,200 | 3016億2160万 | +12.49% | 18.18 | 1.57 |
| 11/21 | 1,012 | 1,039 | 1,009 | 1,036 | +3.39% | 2,121,400 | 2890億6566万 | +8.48% | 17.42 | 1.5 |
| 11/20 | 1,003 | 1,012 | 998 | 1,002 | -0.2% | 1,140,600 | 2795億7895万 | +5.47% | 16.85 | 1.46 |
| 11/19 | 1,000 | 1,008 | 994 | 1,004 | +0.5% | 1,133,000 | 2801億3699万 | +6.02% | 16.88 | 1.46 |
| 11/18 | 1,025 | 1,025 | 994 | 999 | -1.58% | 1,578,800 | 2787億4189万 | +5.83% | 16.8 | 1.45 |
| 11/15 | 1,008 | 1,024 | 1,006 | 1,015 | +2.32% | 2,388,700 | 2832億622万 | +8.09% | 17.07 | 1.47 |
| 11/14 | 985 | 1,004 | 983 | 992 | +1.02% | 2,288,800 | 2767億8874万 | +6.21% | 16.68 | 1.44 |
| 11/13 | 970 | 985 | 965 | 982 | +1.34% | 1,861,500 | 2739億9853万 | +5.71% | 16.51 | 1.43 |
| 11/12 | 948 | 973 | 948 | 969 | +2.65% | 1,985,900 | 2703億7126万 | +4.87% | 16.29 | 1.41 |
| 11/11 | 924 | 945 | 921 | 944 | +3.85% | 2,431,600 | 2633億9574万 | +2.61% | 15.87 | 1.37 |
| 11/08 | 906 | 914 | 903 | 909 | -1.73% | 1,903,800 | 2536億3001万 | -0.98% | 15.28 | 1.32 |
| 11/07 | 909 | 936 | 909 | 925 | -2.94% | 2,501,500 | 2580億9434万 | +0.87% | 15.55 | 1.34 |
| 11/06 | 937 | 954 | 936 | 953 | +1.71% | 1,541,900 | 2659億693万 | +3.93% | 16.02 | 1.38 |
| 11/05 | 948 | 949 | 930 | 937 | +0.75% | 1,435,900 | 2614億4259万 | +2.4% | 15.75 | 1.36 |
| 11/01 | 945 | 947 | 925 | 930 | -0.75% | 1,119,400 | 2594億8945万 | +1.75% | 15.64 | 1.35 |
| 10/31 | 950 | 950 | 936 | 937 | -1.26% | 860,900 | 2614億4259万 | +2.52% | 15.75 | 1.36 |
| 10/30 | 948 | 954 | 937 | 949 | +1.5% | 1,680,700 | 2647億9084万 | +3.94% | 15.96 | 1.38 |
