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 | 648 | 664 | 644 | 661 | +3.28% | 101,000 | 261億1725万 | -3.5% | 4.22 | 0.78 |
| 03/28 | 629 | 643 | 623 | 640 | +0.47% | 126,000 | 252億8750万 | -6.71% | 4.08 | 0.75 |
| 03/27 | 608 | 640 | 606 | 637 | +1.27% | 111,000 | 251億6897万 | -7.55% | 4.07 | 0.75 |
| 03/26 | 617 | 629 | 614 | 629 | +0.8% | 167,000 | 248億5287万 | -8.97% | 4.01 | 0.74 |
| 03/25 | 625 | 630 | 615 | 624 | -1.58% | 168,000 | 246億5531万 | -10.22% | 3.98 | 0.73 |
| 03/24 | 638 | 658 | 631 | 634 | -2.16% | 97,000 | 250億5043万 | -9.17% | 4.05 | 0.75 |
| 03/20 | 663 | 665 | 645 | 648 | -3.14% | 97,000 | 256億359万 | -7.69% | 4.14 | 0.76 |
| 03/19 | 678 | 680 | 666 | 669 | -1.33% | 39,000 | 264億3334万 | -5.11% | 4.27 | 0.79 |
| 03/18 | 676 | 681 | 673 | 678 | +1.8% | 95,000 | 267億8895万 | -4.37% | 4.33 | 0.8 |
| 03/17 | 671 | 674 | 664 | 666 | -0.3% | 71,000 | 263億1481万 | -6.59% | 4.25 | 0.78 |
| 03/14 | 675 | 679 | 660 | 668 | -2.91% | 176,000 | 263億9383万 | -6.83% | 4.26 | 0.79 |
| 03/13 | 695 | 699 | 688 | 688 | -1.01% | 47,000 | 271億8406万 | -4.18% | 4.39 | 0.81 |
| 03/12 | 706 | 708 | 694 | 695 | -2.8% | 97,000 | 274億6065万 | -2.8% | 4.44 | 0.82 |
| 03/11 | 706 | 718 | 706 | 715 | +0.7% | 98,000 | 282億5088万 | +0.42% | 4.56 | 0.84 |
| 03/10 | 713 | 713 | 707 | 710 | -0.42% | 81,000 | 280億5332万 | -0.14% | 4.53 | 0.83 |
| 03/07 | 722 | 722 | 709 | 713 | -0.28% | 57,000 | 281億7186万 | +0.42% | 4.55 | 0.84 |
| 03/06 | 714 | 718 | 704 | 715 | +0.14% | 83,000 | 282億5088万 | +0.7% | 4.56 | 0.84 |
| 03/05 | 723 | 730 | 711 | 714 | +0.85% | 69,000 | 282億1137万 | +0.42% | 4.56 | 0.84 |
| 03/04 | 703 | 713 | 703 | 708 | -1.39% | 157,000 | 279億7430万 | -0.28% | 4.52 | 0.83 |
| 03/03 | 711 | 723 | 701 | 718 | -1.91% | 209,000 | 283億6942万 | +1.13% | 4.58 | 0.84 |
| 02/28 | 720 | 736 | 714 | 732 | +2.81% | 314,000 | 289億2258万 | +2.95% | 4.67 | 0.86 |
| 02/27 | 714 | 724 | 707 | 712 | +0.28% | 226,000 | 281億3235万 | +0.14% | 4.54 | 0.84 |
| 02/26 | 716 | 716 | 703 | 710 | -1.66% | 108,000 | 280億5332万 | -0.56% | 4.53 | 0.83 |
| 02/25 | 715 | 726 | 713 | 722 | +1.83% | 141,000 | 285億2746万 | +0.7% | 4.61 | 0.85 |
| 02/24 | 706 | 722 | 700 | 709 | +0.42% | 93,000 | 280億1381万 | -1.39% | 4.52 | 0.83 |
| 02/21 | 702 | 714 | 700 | 706 | +1.73% | 101,000 | 278億9527万 | -2.22% | 4.51 | 0.83 |
| 02/20 | 706 | 706 | 687 | 694 | -2.25% | 137,000 | 274億2113万 | -4.28% | 4.43 | 0.82 |
| 02/19 | 728 | 728 | 710 | 710 | -1.66% | 113,000 | 280億5332万 | -2.47% | 4.53 | 0.83 |
| 02/18 | 705 | 724 | 701 | 722 | +2.56% | 186,000 | 285億2746万 | -0.96% | 4.61 | 0.85 |
| 02/17 | 719 | 724 | 702 | 704 | -1.26% | 122,000 | 278億1625万 | -3.56% | 4.49 | 0.83 |
| 02/14 | 743 | 747 | 701 | 713 | -4.04% | 375,000 | 281億7186万 | -2.6% | 4.55 | 0.84 |
| 02/13 | 761 | 761 | 741 | 743 | -3.51% | 275,000 | 293億5721万 | +1.36% | 4.74 | 0.87 |
| 02/12 | 775 | 776 | 751 | 770 | -0.65% | 356,000 | 304億2403万 | +5.05% | 4.91 | 0.9 |
| 02/10 | 771 | 785 | 743 | 775 | +0.52% | 860,000 | 306億2158万 | +5.87% | 4.95 | 0.91 |
| 02/07 | 771 | 771 | 771 | 771 | +14.9% | 164,000 | 304億6354万 | +5.76% | 4.92 | 0.91 |
| 02/06 | 645 | 677 | 645 | 671 | +6% | 219,000 | 265億1236万 | -7.58% | 4.28 | 0.79 |
| 02/05 | 632 | 645 | 620 | 633 | +3.43% | 119,000 | 250億1092万 | -12.93% | 4.04 | 0.74 |
| 02/04 | 629 | 640 | 611 | 612 | -9.47% | 274,000 | 241億8117万 | -16.05% | 3.91 | 0.72 |
| 02/03 | 694 | 699 | 676 | 676 | -4.65% | 84,000 | 267億992万 | -7.52% | 4.31 | 0.79 |
| 01/31 | 719 | 727 | 694 | 709 | +0.42% | 121,000 | 280億1381万 | -3.01% | 4.52 | 0.83 |
| 01/30 | 717 | 717 | 699 | 706 | -2.49% | 156,000 | 278億9527万 | -3.29% | 4.51 | 0.83 |
| 01/29 | 724 | 732 | 714 | 724 | +3.13% | 86,000 | 286億649万 | -0.69% | 4.62 | 0.85 |
| 01/28 | 710 | 718 | 702 | 702 | -0.43% | 111,000 | 277億3723万 | -3.44% | 4.48 | 0.83 |
| 01/27 | 691 | 718 | 690 | 705 | -3.82% | 149,000 | 278億5576万 | -3.03% | 4.5 | 0.83 |
| 01/24 | 739 | 747 | 732 | 733 | -2.79% | 101,000 | 289億6209万 | +0.83% | 4.68 | 0.86 |
| 01/23 | 781 | 782 | 753 | 754 | -3.46% | 126,000 | 297億9184万 | +3.86% | 4.81 | 0.89 |
| 01/22 | 788 | 788 | 757 | 781 | -0.38% | 122,000 | 308億5865万 | +8.02% | 4.98 | 0.92 |
| 01/21 | 777 | 786 | 777 | 784 | +0.64% | 61,000 | 309億7719万 | +9.04% | 5 | 0.92 |
| 01/20 | 775 | 786 | 775 | 779 | -0.38% | 102,000 | 307億7963万 | +8.95% | 4.97 | 0.92 |
| 01/17 | 779 | 788 | 775 | 782 | +0.9% | 55,000 | 308億9817万 | +10.14% | 4.99 | 0.92 |
| 01/16 | 783 | 794 | 769 | 775 | +0.13% | 154,000 | 306億2158万 | +9.77% | 4.95 | 0.91 |
| 01/15 | 747 | 790 | 740 | 774 | +6.91% | 328,000 | 305億8207万 | +10.26% | 4.94 | 0.91 |
| 01/14 | 728 | 736 | 716 | 724 | -4.36% | 146,000 | 286億649万 | +3.87% | 4.62 | 0.85 |
| 01/10 | 747 | 765 | 746 | 757 | +1.88% | 167,000 | 299億1037万 | +8.92% | 4.83 | 0.89 |
| 01/09 | 750 | 750 | 738 | 743 | -0.54% | 76,000 | 293億5721万 | +7.68% | 4.74 | 0.87 |
| 01/08 | 736 | 747 | 734 | 747 | +1.77% | 62,000 | 295億1526万 | +9.05% | 4.77 | 0.88 |
| 01/07 | 732 | 745 | 729 | 734 | -0.54% | 91,000 | 290億160万 | +7.94% | 4.68 | 0.86 |
| 01/06 | 722 | 748 | 716 | 738 | +3.65% | 186,000 | 291億5965万 | +9.33% | 4.71 | 0.87 |
| 2013 |
| 12/30 | 701 | 722 | 696 | 712 | +2.01% | 124,000 | 281億3235万 | +6.27% | 4.52 | 0.83 |
| 12/27 | 699 | 699 | 690 | 698 | +0.14% | 79,000 | 275億7918万 | +4.96% | 4.43 | 0.82 |
| 12/26 | 676 | 703 | 674 | 697 | +4.19% | 112,000 | 275億3967万 | +5.61% | 4.42 | 0.81 |
| 12/25 | 662 | 672 | 660 | 669 | +1.06% | 212,000 | 264億3334万 | +2.14% | 4.25 | 0.78 |
| 12/24 | 680 | 680 | 661 | 662 | -2.79% | 176,000 | 261億5676万 | +1.53% | 4.2 | 0.77 |
| 12/20 | 675 | 683 | 667 | 681 | -0.44% | 103,000 | 269億748万 | +4.93% | 4.32 | 0.8 |
| 12/19 | 688 | 698 | 681 | 684 | -0.29% | 111,000 | 270億2602万 | +6.05% | 4.34 | 0.8 |
| 12/18 | 674 | 688 | 661 | 686 | +0.73% | 122,000 | 271億504万 | +7.02% | 4.35 | 0.8 |
| 12/17 | 698 | 698 | 679 | 681 | -2.3% | 165,000 | 269億748万 | +6.91% | 4.32 | 0.8 |
| 12/16 | 715 | 716 | 689 | 697 | -1.83% | 183,000 | 275億3967万 | +10.11% | 4.42 | 0.81 |
| 12/13 | 704 | 713 | 702 | 710 | +2.01% | 298,000 | 280億5332万 | +13.06% | 4.51 | 0.83 |
| 12/12 | 676 | 699 | 666 | 696 | +1.46% | 370,000 | 275億16万 | +11.9% | 4.42 | 0.81 |
| 12/11 | 672 | 688 | 667 | 686 | +0.88% | 109,000 | 271億504万 | +11% | 4.35 | 0.8 |
| 12/10 | 681 | 684 | 679 | 680 | +0.44% | 133,000 | 268億6797万 | +10.75% | 4.32 | 0.79 |
| 12/09 | 679 | 692 | 671 | 677 | +0.74% | 201,000 | 267億4943万 | +11.17% | 4.3 | 0.79 |
| 12/06 | 660 | 673 | 660 | 672 | +0.3% | 98,000 | 265億5188万 | +11.07% | 4.26 | 0.79 |
| 12/05 | 668 | 673 | 666 | 670 | +0.3% | 169,000 | 264億7285万 | +11.3% | 4.25 | 0.78 |
| 12/04 | 660 | 673 | 659 | 668 | +0.15% | 245,000 | 263億9383万 | +11.52% | 4.24 | 0.78 |
| 12/03 | 666 | 673 | 663 | 667 | +1.06% | 217,000 | 263億5432万 | +11.73% | 4.23 | 0.78 |
| 12/02 | 650 | 670 | 648 | 660 | +4.1% | 397,000 | 260億7774万 | +11.11% | 4.19 | 0.77 |
| 11/29 | 620 | 637 | 618 | 634 | +2.26% | 151,000 | 250億5043万 | +7.09% | 4.02 | 0.74 |
| 11/28 | 619 | 623 | 616 | 620 | +1.47% | 174,000 | 244億9727万 | +4.91% | 3.93 | 0.72 |
| 11/27 | 609 | 614 | 609 | 611 | -1.13% | 104,000 | 241億4166万 | +3.56% | 3.88 | 0.71 |
| 11/26 | 610 | 623 | 599 | 618 | +1.15% | 187,000 | 244億1824万 | +4.75% | 3.92 | 0.72 |
| 11/25 | 581 | 616 | 581 | 611 | +5.53% | 278,000 | 241億4166万 | +3.56% | 3.88 | 0.71 |
| 11/22 | 580 | 586 | 577 | 579 | -0.34% | 114,000 | 228億7729万 | -1.7% | 3.67 | 0.68 |
| 11/21 | 578 | 585 | 578 | 581 | 0% | 126,000 | 229億5631万 | -1.69% | 3.69 | 0.68 |
| 11/20 | 583 | 583 | 579 | 581 | 0% | 22,000 | 229億5631万 | -1.69% | 3.69 | 0.68 |
| 11/19 | 591 | 591 | 578 | 581 | -1.69% | 47,000 | 229億5631万 | -2.02% | 3.69 | 0.68 |
| 11/18 | 599 | 601 | 590 | 591 | -0.51% | 84,000 | 233億5143万 | -0.51% | 3.75 | 0.69 |
| 11/15 | 585 | 595 | 585 | 594 | +2.06% | 160,000 | 234億6996万 | -0.17% | 3.77 | 0.69 |
| 11/14 | 583 | 585 | 581 | 582 | +0.87% | 163,000 | 229億9582万 | -2.18% | 3.69 | 0.68 |
| 11/13 | 586 | 601 | 576 | 577 | +0.17% | 202,000 | 227億9826万 | -3.03% | 3.66 | 0.67 |
| 11/12 | 571 | 579 | 569 | 576 | +0.88% | 100,000 | 227億5875万 | -3.19% | 3.66 | 0.67 |
| 11/11 | 580 | 580 | 567 | 571 | -1.21% | 72,000 | 225億6119万 | -4.03% | 3.62 | 0.67 |
| 11/08 | 574 | 580 | 572 | 578 | -1.37% | 40,000 | 228億3777万 | -3.02% | 3.67 | 0.68 |
| 11/07 | 582 | 588 | 580 | 586 | +1.38% | 44,000 | 231億5387万 | -1.68% | 3.72 | 0.68 |
| 11/06 | 566 | 579 | 565 | 578 | +1.4% | 55,000 | 228億3777万 | -3.02% | 3.67 | 0.68 |
| 11/05 | 576 | 576 | 551 | 570 | -1.72% | 78,000 | 225億2168万 | -4.52% | 3.62 | 0.67 |
| 11/01 | 595 | 595 | 574 | 580 | -2.52% | 71,000 | 229億1680万 | -3.17% | 3.68 | 0.68 |
| 10/31 | 589 | 600 | 589 | 595 | +0.34% | 49,000 | 235億947万 | -0.83% | 3.78 | 0.7 |
| 10/30 | 607 | 613 | 590 | 593 | -1.82% | 122,000 | 234億3045万 | -1.17% | 3.76 | 0.69 |
