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 |
|---|
| 2021 | 10/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 1,171 | 1,172 | 1,157 | 1,165 | +0.71% | 40,644,000 | 20兆880億 | +1.59% | 10.13 | 1.28 |
| 03/28 | 1,152 | 1,158 | 1,143 | 1,157 | +0.94% | 40,629,500 | 19兆9466億 | +0.7% | 10.06 | 1.27 |
| 03/27 | 1,132 | 1,151 | 1,116 | 1,146 | +1.96% | 66,987,500 | 19兆7604億 | -0.24% | 9.96 | 1.26 |
| 03/26 | 1,118 | 1,127 | 1,112 | 1,124 | +1.1% | 39,039,000 | 19兆3811億 | -2.33% | 9.77 | 1.23 |
| 03/25 | 1,092 | 1,120 | 1,085 | 1,112 | +0.78% | 37,873,000 | 19兆1708億 | -3.56% | 9.67 | 1.22 |
| 03/24 | 1,090 | 1,109 | 1,088 | 1,103 | +1.7% | 48,394,000 | 19兆226億 | -4.47% | 9.59 | 1.21 |
| 03/20 | 1,114 | 1,117 | 1,083 | 1,085 | -1.51% | 52,501,500 | 18兆7053億 | -6.3% | 9.43 | 1.19 |
| 03/19 | 1,111 | 1,125 | 1,092 | 1,102 | -0.76% | 47,639,000 | 18兆9915億 | -5.12% | 9.58 | 1.21 |
| 03/18 | 1,126 | 1,126 | 1,110 | 1,110 | -0.23% | 30,648,500 | 19兆1363億 | -4.72% | 9.65 | 1.22 |
| 03/17 | 1,106 | 1,116 | 1,104 | 1,113 | +0.22% | 29,678,500 | 19兆1812億 | -4.82% | 9.67 | 1.22 |
| 03/14 | 1,120 | 1,124 | 1,109 | 1,110 | -2.95% | 85,746,500 | 19兆1398億 | -5.27% | 9.65 | 1.22 |
| 03/13 | 1,141 | 1,151 | 1,140 | 1,144 | -0.14% | 25,073,500 | 19兆7225億 | -2.47% | 9.95 | 1.25 |
| 03/12 | 1,156 | 1,157 | 1,143 | 1,146 | -1.95% | 41,506,000 | 19兆7501億 | -2.42% | 9.96 | 1.25 |
| 03/11 | 1,164 | 1,173 | 1,162 | 1,168 | +0.36% | 22,730,000 | 20兆1432億 | -0.39% | 10.16 | 1.28 |
| 03/10 | 1,168 | 1,176 | 1,156 | 1,164 | -1.15% | 34,524,000 | 20兆707億 | -0.67% | 10.12 | 1.28 |
| 03/07 | 1,186 | 1,191 | 1,174 | 1,178 | +0.34% | 30,427,000 | 20兆3052億 | +0.41% | 10.24 | 1.29 |
| 03/06 | 1,166 | 1,178 | 1,161 | 1,174 | +1.86% | 37,074,000 | 20兆2362億 | -0.02% | 10.2 | 1.29 |
| 03/05 | 1,168 | 1,170 | 1,151 | 1,152 | -0.84% | 45,294,500 | 19兆8673億 | -2.01% | 10.02 | 1.26 |
| 03/04 | 1,146 | 1,170 | 1,145 | 1,162 | +0.66% | 26,695,000 | 20兆363億 | -1.34% | 10.1 | 1.27 |
| 03/03 | 1,159 | 1,162 | 1,137 | 1,155 | -1.13% | 32,614,500 | 19兆9052億 | -2.15% | 10.04 | 1.26 |
| 02/28 | 1,177 | 1,179 | 1,160 | 1,168 | -1.18% | 48,519,000 | 20兆1328億 | -1.28% | 10.15 | 1.28 |
| 02/27 | 1,183 | 1,189 | 1,176 | 1,182 | -0.14% | 24,661,000 | 20兆3742億 | -0.44% | 10.27 | 1.29 |
| 02/26 | 1,186 | 1,190 | 1,181 | 1,183 | -1.22% | 31,526,000 | 20兆4018億 | -0.55% | 10.29 | 1.3 |
| 02/25 | 1,188 | 1,200 | 1,187 | 1,198 | +1.11% | 31,269,000 | 20兆6535億 | +0.42% | 10.41 | 1.31 |
| 02/24 | 1,197 | 1,209 | 1,173 | 1,185 | -0.97% | 43,229,500 | 20兆4259億 | -0.85% | 10.3 | 1.3 |
| 02/21 | 1,188 | 1,199 | 1,183 | 1,196 | +2.08% | 38,944,000 | 20兆6259億 | -0.05% | 10.4 | 1.31 |
| 02/20 | 1,181 | 1,190 | 1,166 | 1,172 | -0.85% | 42,543,500 | 20兆2052億 | -2.25% | 10.19 | 1.28 |
| 02/19 | 1,186 | 1,189 | 1,175 | 1,182 | -0.59% | 29,216,500 | 20兆3776億 | -1.66% | 10.28 | 1.29 |
| 02/18 | 1,160 | 1,189 | 1,159 | 1,189 | +2.62% | 48,622,500 | 20兆4983億 | -1.25% | 10.34 | 1.3 |
| 02/17 | 1,164 | 1,171 | 1,145 | 1,159 | -0.34% | 39,585,500 | 19兆9742億 | -4.01% | 10.07 | 1.27 |
| 02/14 | 1,178 | 1,191 | 1,150 | 1,163 | -1.32% | 44,207,500 | 20兆432億 | -4% | 10.11 | 1.27 |
| 02/13 | 1,200 | 1,201 | 1,177 | 1,178 | -2.14% | 37,650,000 | 20兆3121億 | -3.03% | 10.24 | 1.29 |
| 02/12 | 1,204 | 1,208 | 1,200 | 1,204 | +0.43% | 41,762,500 | 20兆7569億 | -1.15% | 10.47 | 1.32 |
| 02/10 | 1,196 | 1,199 | 1,188 | 1,199 | +1.59% | 35,481,000 | 20兆6672億 | -1.74% | 10.42 | 1.31 |
| 02/07 | 1,178 | 1,181 | 1,160 | 1,180 | +1.99% | 38,187,500 | 20兆3431億 | -3.52% | 10.26 | 1.29 |
| 02/06 | 1,180 | 1,181 | 1,156 | 1,157 | -0.77% | 48,563,000 | 19兆9466億 | -5.7% | 10.06 | 1.27 |
| 02/05 | 1,160 | 1,176 | 1,142 | 1,166 | +6% | 103,574,500 | 20兆1018億 | -5.36% | 10.14 | 1.28 |
| 02/04 | 1,106 | 1,128 | 1,100 | 1,100 | -5.68% | 90,448,500 | 18兆9639億 | -10.86% | 9.56 | 1.2 |
| 02/03 | 1,176 | 1,184 | 1,164 | 1,166 | -1.54% | 43,884,500 | 20兆1052億 | -5.95% | 10.14 | 1.28 |
| 01/31 | 1,212 | 1,212 | 1,177 | 1,184 | -1.27% | 54,251,000 | 20兆4190億 | -4.64% | 10.3 | 1.3 |
| 01/30 | 1,202 | 1,211 | 1,196 | 1,200 | -2.25% | 74,316,500 | 20兆6810億 | -3.65% | 10.43 | 1.31 |
| 01/29 | 1,219 | 1,229 | 1,211 | 1,227 | +1.96% | 37,424,500 | 21兆1569億 | -1.51% | 10.67 | 1.34 |
| 01/28 | 1,207 | 1,213 | 1,201 | 1,204 | -0.35% | 54,930,000 | 20兆7500億 | -3.4% | 10.46 | 1.32 |
| 01/27 | 1,209 | 1,215 | 1,206 | 1,208 | -2.12% | 69,105,500 | 20兆8224億 | -3.07% | 10.5 | 1.32 |
| 01/24 | 1,234 | 1,240 | 1,230 | 1,234 | -1.37% | 73,025,000 | 21兆2741億 | -1.04% | 10.73 | 1.35 |
| 01/23 | 1,270 | 1,272 | 1,251 | 1,251 | -1.32% | 44,186,000 | 21兆5706億 | +0.34% | 10.88 | 1.37 |
| 01/22 | 1,260 | 1,273 | 1,252 | 1,268 | +0.63% | 56,273,000 | 21兆8603億 | +1.68% | 11.02 | 1.39 |
| 01/21 | 1,242 | 1,266 | 1,242 | 1,260 | +1.51% | 56,541,000 | 21兆7223億 | +1.12% | 10.95 | 1.38 |
| 01/20 | 1,244 | 1,246 | 1,240 | 1,241 | +0.1% | 28,926,500 | 21兆3982億 | -0.39% | 10.79 | 1.36 |
| 01/17 | 1,252 | 1,252 | 1,239 | 1,240 | -0.97% | 40,383,500 | 21兆3775億 | -0.56% | 10.78 | 1.36 |
| 01/16 | 1,253 | 1,265 | 1,247 | 1,252 | +0.42% | 40,351,000 | 21兆5879億 | +0.42% | 10.89 | 1.37 |
| 01/15 | 1,244 | 1,247 | 1,237 | 1,247 | +1.48% | 45,836,500 | 21兆4982億 | 0% | 10.84 | 1.37 |
| 01/14 | 1,240 | 1,240 | 1,223 | 1,229 | -2.32% | 82,537,500 | 21兆1844億 | -1.54% | 10.68 | 1.35 |
| 01/10 | 1,252 | 1,262 | 1,250 | 1,258 | +0.32% | 39,079,500 | 21兆6879億 | +0.64% | 10.94 | 1.38 |
| 01/09 | 1,262 | 1,268 | 1,252 | 1,254 | -0.48% | 43,265,000 | 21兆6189億 | +0.24% | 10.9 | 1.37 |
| 01/08 | 1,262 | 1,264 | 1,252 | 1,260 | +0.48% | 35,920,500 | 21兆7223億 | +0.64% | 10.95 | 1.38 |
| 01/07 | 1,254 | 1,268 | 1,252 | 1,254 | -0.48% | 39,457,000 | 21兆6189億 | +0.16% | 10.9 | 1.37 |
| 01/06 | 1,272 | 1,280 | 1,256 | 1,260 | -1.87% | 61,246,500 | 21兆7223億 | +0.64% | 10.95 | 1.38 |
| 2013 |
| 12/30 | 1,284 | 1,286 | 1,278 | 1,284 | +0.47% | 49,437,000 | 22兆1361億 | +2.47% | 11.16 | 1.41 |
| 12/27 | 1,274 | 1,278 | 1,260 | 1,278 | +0.79% | 58,601,000 | 22兆327億 | +2% | 11.11 | 1.4 |
| 12/26 | 1,244 | 1,276 | 1,242 | 1,268 | +2.92% | 89,855,500 | 21兆8603億 | +1.28% | 11.02 | 1.39 |
| 12/25 | 1,228 | 1,238 | 1,226 | 1,232 | +0.16% | 59,700,500 | 21兆2396億 | -1.6% | 10.71 | 1.35 |
| 12/24 | 1,236 | 1,238 | 1,226 | 1,230 | -0.32% | 44,952,500 | 21兆2051億 | -1.84% | 10.69 | 1.35 |
| 12/20 | 1,234 | 1,238 | 1,230 | 1,234 | -0.48% | 53,344,500 | 21兆2741億 | -1.59% | 10.73 | 1.35 |
| 12/19 | 1,256 | 1,260 | 1,236 | 1,240 | 0% | 58,874,000 | 21兆3775億 | -1.27% | 10.78 | 1.36 |
| 12/18 | 1,216 | 1,244 | 1,214 | 1,240 | +1.64% | 58,317,000 | 21兆3775億 | -1.35% | 10.78 | 1.36 |
| 12/17 | 1,226 | 1,228 | 1,208 | 1,220 | +0.66% | 45,110,500 | 21兆327億 | -2.94% | 10.6 | 1.34 |
| 12/16 | 1,226 | 1,228 | 1,212 | 1,212 | -1.94% | 48,407,000 | 20兆8948億 | -3.73% | 10.53 | 1.33 |
| 12/13 | 1,232 | 1,246 | 1,226 | 1,236 | +0.16% | 94,575,000 | 21兆3086億 | -1.98% | 10.74 | 1.35 |
| 12/12 | 1,240 | 1,242 | 1,230 | 1,234 | -0.8% | 34,454,500 | 21兆2741億 | -2.14% | 10.73 | 1.35 |
| 12/11 | 1,248 | 1,252 | 1,240 | 1,244 | -0.8% | 32,451,000 | 21兆4465億 | -1.43% | 10.81 | 1.36 |
| 12/10 | 1,260 | 1,260 | 1,250 | 1,254 | -0.48% | 27,425,000 | 21兆6189億 | -0.71% | 10.9 | 1.37 |
| 12/09 | 1,256 | 1,262 | 1,252 | 1,260 | +1.29% | 32,720,500 | 21兆7223億 | -0.24% | 10.95 | 1.38 |
| 12/06 | 1,244 | 1,248 | 1,238 | 1,244 | 0% | 40,256,500 | 21兆4465億 | -1.5% | 10.81 | 1.36 |
| 12/05 | 1,260 | 1,262 | 1,244 | 1,244 | -0.96% | 50,825,000 | 21兆4465億 | -1.58% | 10.81 | 1.36 |
| 12/04 | 1,268 | 1,270 | 1,256 | 1,256 | -1.72% | 54,935,500 | 21兆6534億 | -0.79% | 10.92 | 1.38 |
| 12/03 | 1,276 | 1,284 | 1,274 | 1,278 | +0.31% | 48,212,000 | 22兆327億 | +0.95% | 11.11 | 1.4 |
| 12/02 | 1,278 | 1,282 | 1,268 | 1,274 | -0.16% | 36,934,000 | 21兆9637億 | +0.71% | 11.07 | 1.4 |
| 11/29 | 1,268 | 1,276 | 1,266 | 1,276 | -0.16% | 47,129,500 | 21兆9982億 | +0.95% | 11.09 | 1.4 |
| 11/28 | 1,276 | 1,280 | 1,272 | 1,278 | +1.11% | 33,363,000 | 22兆327億 | +1.19% | 11.11 | 1.4 |
| 11/27 | 1,270 | 1,272 | 1,264 | 1,264 | -0.47% | 24,270,500 | 21兆7913億 | +0.08% | 10.99 | 1.38 |
| 11/26 | 1,278 | 1,282 | 1,268 | 1,270 | -1.24% | 43,671,000 | 21兆8947億 | +0.55% | 11.04 | 1.39 |
| 11/25 | 1,278 | 1,286 | 1,272 | 1,286 | +1.42% | 70,187,000 | 22兆1706億 | +1.82% | 11.18 | 1.41 |
| 11/22 | 1,268 | 1,280 | 1,262 | 1,268 | +0.96% | 72,334,000 | 21兆8603億 | +0.56% | 11.02 | 1.39 |
| 11/21 | 1,256 | 1,264 | 1,252 | 1,256 | -0.16% | 48,973,000 | 21兆6534億 | -0.4% | 10.92 | 1.38 |
| 11/20 | 1,264 | 1,266 | 1,256 | 1,258 | -0.16% | 25,466,000 | 21兆6879億 | -0.32% | 10.93 | 1.38 |
| 11/19 | 1,266 | 1,272 | 1,260 | 1,260 | -0.79% | 34,867,000 | 21兆7223億 | -0.24% | 10.95 | 1.38 |
| 11/18 | 1,274 | 1,282 | 1,266 | 1,270 | -0.31% | 51,653,000 | 21兆8947億 | +0.47% | 11.04 | 1.39 |
| 11/15 | 1,270 | 1,278 | 1,268 | 1,274 | +0.95% | 60,764,500 | 21兆9637億 | +0.79% | 11.07 | 1.4 |
| 11/14 | 1,256 | 1,264 | 1,244 | 1,262 | +0.48% | 56,189,000 | 21兆7568億 | -0.08% | 10.97 | 1.38 |
| 11/13 | 1,264 | 1,266 | 1,252 | 1,256 | -0.63% | 28,430,500 | 21兆6534億 | -0.32% | 10.92 | 1.38 |
| 11/12 | 1,250 | 1,264 | 1,246 | 1,264 | +1.12% | 49,663,000 | 21兆7913億 | +0.4% | 10.99 | 1.38 |
| 11/11 | 1,258 | 1,260 | 1,244 | 1,250 | +0.81% | 33,750,000 | 21兆5499億 | -0.64% | 10.87 | 1.37 |
| 11/08 | 1,240 | 1,250 | 1,236 | 1,240 | -1.12% | 47,383,000 | 21兆3775億 | -1.43% | 10.78 | 1.36 |
| 11/07 | 1,272 | 1,274 | 1,250 | 1,254 | -1.26% | 53,367,500 | 21兆6189億 | -0.32% | 10.9 | 1.37 |
| 11/06 | 1,262 | 1,280 | 1,258 | 1,270 | +0.47% | 62,818,500 | 21兆8947億 | +0.95% | 11.04 | 1.39 |
| 11/05 | 1,274 | 1,276 | 1,252 | 1,264 | -0.16% | 43,348,000 | 21兆7913億 | +0.56% | 10.99 | 1.38 |
| 11/01 | 1,278 | 1,282 | 1,260 | 1,266 | -0.47% | 36,037,500 | 21兆8258億 | +0.64% | 11 | 1.39 |
| 10/31 | 1,280 | 1,284 | 1,272 | 1,272 | -0.16% | 37,859,000 | 21兆9292億 | +0.95% | 11.06 | 1.39 |
| 10/30 | 1,266 | 1,284 | 1,262 | 1,274 | +1.59% | 108,578,500 | 21兆9637億 | +1.03% | 11.07 | 1.4 |
