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 | 1,708 | 1,727 | 1,665 | 1,694 | +0.59% | 170,200 | 772億1558万 | -0.76% | 10.79 | 1.34 |
| 03/28 | 1,683 | 1,694 | 1,637 | 1,684 | -0.59% | 179,400 | 767億5976万 | -1.46% | 10.73 | 1.33 |
| 03/27 | 1,708 | 1,732 | 1,645 | 1,694 | -1.11% | 209,600 | 772億1558万 | -0.88% | 10.79 | 1.34 |
| 03/26 | 1,693 | 1,727 | 1,656 | 1,713 | +3.63% | 351,600 | 780億8163万 | +0.23% | 10.91 | 1.35 |
| 03/25 | 1,630 | 1,688 | 1,624 | 1,653 | +1.41% | 267,900 | 753億4673万 | -3.39% | 10.53 | 1.31 |
| 03/24 | 1,637 | 1,695 | 1,613 | 1,630 | +1.12% | 298,700 | 742億9834万 | -4.9% | 10.38 | 1.29 |
| 03/20 | 1,699 | 1,703 | 1,609 | 1,612 | -5.34% | 174,400 | 734億7787万 | -6.17% | 10.27 | 1.27 |
| 03/19 | 1,710 | 1,736 | 1,686 | 1,703 | -0.06% | 130,600 | 776億2582万 | -1.16% | 10.85 | 1.35 |
| 03/18 | 1,700 | 1,718 | 1,685 | 1,704 | +2.47% | 94,200 | 776億7140万 | -1.33% | 10.85 | 1.35 |
| 03/17 | 1,685 | 1,698 | 1,643 | 1,663 | -1.83% | 149,800 | 758億254万 | -3.82% | 10.59 | 1.31 |
| 03/14 | 1,721 | 1,750 | 1,691 | 1,694 | -3.26% | 181,500 | 772億1558万 | -2.19% | 10.79 | 1.34 |
| 03/13 | 1,783 | 1,788 | 1,742 | 1,751 | -2.07% | 165,100 | 798億1374万 | +1.1% | 11.15 | 1.38 |
| 03/12 | 1,812 | 1,848 | 1,781 | 1,788 | -1.32% | 232,600 | 815億27万 | +3.53% | 11.39 | 1.41 |
| 03/11 | 1,837 | 1,842 | 1,795 | 1,812 | -0.93% | 139,100 | 825億9423万 | +5.47% | 11.54 | 1.43 |
| 03/10 | 1,821 | 1,858 | 1,820 | 1,829 | +0.61% | 183,300 | 833億6912万 | +6.77% | 11.65 | 1.44 |
| 03/07 | 1,830 | 1,850 | 1,804 | 1,818 | +0.83% | 195,200 | 828億6772万 | +6.32% | 11.58 | 1.44 |
| 03/06 | 1,775 | 1,816 | 1,765 | 1,803 | +3.56% | 245,000 | 821億8400万 | +5.62% | 11.48 | 1.42 |
| 03/05 | 1,758 | 1,794 | 1,728 | 1,741 | +2.17% | 249,000 | 793億5792万 | +1.99% | 11.09 | 1.38 |
| 03/04 | 1,676 | 1,735 | 1,659 | 1,704 | +1.37% | 242,600 | 776億7140万 | -0.18% | 10.85 | 1.35 |
| 03/03 | 1,640 | 1,690 | 1,607 | 1,681 | +1.02% | 220,000 | 766億2302万 | -1.52% | 10.71 | 1.33 |
| 02/28 | 1,638 | 1,675 | 1,590 | 1,664 | +1.22% | 195,600 | 758億4813万 | -2.8% | 10.6 | 1.31 |
| 02/27 | 1,623 | 1,669 | 1,595 | 1,644 | -0.18% | 161,900 | 749億3649万 | -4.42% | 10.47 | 1.3 |
| 02/26 | 1,640 | 1,678 | 1,622 | 1,647 | -1.67% | 115,600 | 750億7323万 | -4.85% | 10.49 | 1.3 |
| 02/25 | 1,672 | 1,712 | 1,654 | 1,675 | +0.42% | 178,800 | 763億4953万 | -3.9% | 10.67 | 1.32 |
| 02/24 | 1,746 | 1,777 | 1,644 | 1,668 | -4.74% | 175,900 | 760億3045万 | -4.85% | 10.62 | 1.32 |
| 02/21 | 1,707 | 1,758 | 1,704 | 1,751 | +4.54% | 53,900 | 798億1374万 | -0.68% | 11.15 | 1.38 |
| 02/20 | 1,702 | 1,728 | 1,663 | 1,675 | -1.82% | 69,400 | 763億4953万 | -5.31% | 10.67 | 1.32 |
| 02/19 | 1,732 | 1,737 | 1,692 | 1,706 | -2.74% | 82,900 | 777億6256万 | -4% | 10.87 | 1.35 |
| 02/18 | 1,752 | 1,765 | 1,688 | 1,754 | +0.75% | 126,000 | 799億5049万 | -1.52% | 11.17 | 1.39 |
| 02/17 | 1,722 | 1,750 | 1,673 | 1,741 | +1.16% | 89,600 | 793億5792万 | -2.57% | 11.09 | 1.38 |
| 02/14 | 1,742 | 1,773 | 1,700 | 1,721 | -1.32% | 77,500 | 784億4629万 | -3.91% | 10.96 | 1.36 |
| 02/13 | 1,797 | 1,808 | 1,736 | 1,744 | -3.06% | 79,300 | 794億9467万 | -2.9% | 11.11 | 1.38 |
| 02/12 | 1,784 | 1,809 | 1,771 | 1,799 | +3.15% | 83,000 | 820億167万 | +0.11% | 11.46 | 1.42 |
| 02/10 | 1,772 | 1,792 | 1,730 | 1,744 | +0.35% | 118,100 | 794億9467万 | -2.9% | 11.11 | 1.38 |
| 02/07 | 1,742 | 1,760 | 1,690 | 1,738 | +2.12% | 146,000 | 792億2118万 | -3.12% | 11.07 | 1.37 |
| 02/06 | 1,759 | 1,798 | 1,696 | 1,702 | +4.03% | 325,800 | 775億8023万 | -5.02% | 10.84 | 1.34 |
| 02/05 | 1,605 | 1,654 | 1,548 | 1,636 | +5.48% | 230,500 | 745億7183万 | -8.6% | 10.42 | 1.29 |
| 02/04 | 1,618 | 1,635 | 1,548 | 1,551 | -8.66% | 170,700 | 706億9738万 | -13.26% | 9.88 | 1.23 |
| 02/03 | 1,722 | 1,736 | 1,696 | 1,698 | -2.36% | 113,200 | 773億9791万 | -5.14% | 10.81 | 1.34 |
| 01/31 | 1,745 | 1,777 | 1,705 | 1,739 | -0.06% | 132,800 | 792億6676万 | -2.69% | 11.08 | 1.37 |
| 01/30 | 1,737 | 1,753 | 1,713 | 1,740 | -3.71% | 127,200 | 793億1234万 | -2.36% | 11.08 | 1.37 |
| 01/29 | 1,762 | 1,811 | 1,758 | 1,807 | +4.03% | 61,000 | 823億6632万 | +1.69% | 11.51 | 1.43 |
| 01/28 | 1,750 | 1,797 | 1,734 | 1,737 | +0.75% | 104,700 | 791億7560万 | -1.81% | 11.06 | 1.37 |
| 01/27 | 1,735 | 1,758 | 1,717 | 1,724 | -4.06% | 170,200 | 785億8303万 | -2.27% | 10.98 | 1.36 |
| 01/24 | 1,817 | 1,848 | 1,785 | 1,797 | -3.07% | 234,600 | 819億1051万 | +1.99% | 11.44 | 1.42 |
| 01/23 | 1,937 | 1,937 | 1,851 | 1,854 | -4.28% | 190,800 | 845億867万 | +5.52% | 11.81 | 1.46 |
| 01/22 | 1,912 | 1,939 | 1,879 | 1,937 | +0.36% | 128,100 | 882億9196万 | +10.62% | 12.34 | 1.53 |
| 01/21 | 1,931 | 1,945 | 1,899 | 1,930 | +0.31% | 77,300 | 879億7289万 | +10.73% | 12.29 | 1.52 |
| 01/20 | 1,940 | 1,940 | 1,905 | 1,924 | +0.05% | 57,300 | 876億9940万 | +10.96% | 12.25 | 1.52 |
| 01/17 | 1,900 | 1,928 | 1,887 | 1,923 | +1.21% | 86,800 | 876億5381万 | +11.61% | 12.25 | 1.52 |
| 01/16 | 1,899 | 1,911 | 1,878 | 1,900 | +1.06% | 175,800 | 866億543万 | +11.05% | 12.1 | 1.5 |
| 01/15 | 1,860 | 1,885 | 1,840 | 1,880 | +3.58% | 140,300 | 856億9380万 | +10.46% | 11.97 | 1.49 |
| 01/14 | 1,851 | 1,860 | 1,797 | 1,815 | -3.82% | 158,600 | 827億3098万 | +7.08% | 11.56 | 1.43 |
| 01/10 | 1,837 | 1,890 | 1,811 | 1,887 | +2.72% | 250,500 | 860億1287万 | +11.46% | 12.02 | 1.49 |
| 01/09 | 1,850 | 1,855 | 1,810 | 1,837 | -1.5% | 153,200 | 837億3378万 | +9.02% | 11.7 | 1.45 |
| 01/08 | 1,789 | 1,865 | 1,782 | 1,865 | +5.61% | 302,500 | 850億1007万 | +11.01% | 11.88 | 1.47 |
| 01/07 | 1,766 | 1,787 | 1,734 | 1,766 | +0.06% | 198,300 | 804億9747万 | +5.43% | 11.25 | 1.4 |
| 01/06 | 1,716 | 1,783 | 1,710 | 1,765 | +3.28% | 255,900 | 804億5189万 | +5.69% | 11.24 | 1.39 |
| 2013 |
| 12/30 | 1,672 | 1,730 | 1,663 | 1,709 | +2.21% | 137,600 | 778億9931万 | +2.7% | 10.88 | 1.35 |
| 12/27 | 1,650 | 1,678 | 1,622 | 1,672 | +1.64% | 134,800 | 762億1278万 | +0.66% | 10.65 | 1.32 |
| 12/26 | 1,575 | 1,653 | 1,575 | 1,645 | +2.24% | 125,700 | 749億8207万 | -0.78% | 10.48 | 1.3 |
| 12/25 | 1,576 | 1,615 | 1,572 | 1,609 | +1.84% | 116,900 | 733億4113万 | -2.78% | 10.25 | 1.27 |
| 12/24 | 1,599 | 1,617 | 1,571 | 1,580 | -2.89% | 151,500 | 720億1925万 | -4.47% | 10.06 | 1.25 |
| 12/20 | 1,606 | 1,629 | 1,605 | 1,627 | +0.37% | 128,200 | 741億6160万 | -1.69% | 10.36 | 1.29 |
| 12/19 | 1,608 | 1,637 | 1,595 | 1,621 | +0.93% | 212,200 | 738億8811万 | -1.94% | 10.32 | 1.28 |
| 12/18 | 1,590 | 1,635 | 1,590 | 1,606 | -0.12% | 236,900 | 732億438万 | -2.78% | 10.23 | 1.27 |
| 12/17 | 1,614 | 1,624 | 1,588 | 1,608 | -0.31% | 218,800 | 732億9554万 | -2.6% | 10.24 | 1.27 |
| 12/16 | 1,682 | 1,682 | 1,594 | 1,613 | -4.5% | 246,900 | 735億2345万 | -2.24% | 10.27 | 1.27 |
| 12/13 | 1,653 | 1,723 | 1,640 | 1,689 | +1.44% | 248,500 | 769億8767万 | +2.49% | 10.76 | 1.33 |
| 12/12 | 1,665 | 1,677 | 1,631 | 1,665 | -2.63% | 140,300 | 758億9371万 | +1.03% | 10.6 | 1.32 |
| 12/11 | 1,721 | 1,721 | 1,664 | 1,710 | -0.47% | 159,700 | 779億4489万 | +3.89% | 10.89 | 1.35 |
| 12/10 | 1,734 | 1,734 | 1,674 | 1,718 | +0.29% | 175,500 | 783億954万 | +5.21% | 10.94 | 1.36 |
| 12/09 | 1,700 | 1,735 | 1,693 | 1,713 | +3.57% | 159,700 | 780億8163万 | +5.81% | 10.91 | 1.35 |
| 12/06 | 1,632 | 1,677 | 1,632 | 1,654 | +1.97% | 168,100 | 753億9231万 | +2.92% | 10.53 | 1.31 |
| 12/05 | 1,655 | 1,675 | 1,619 | 1,622 | -2.58% | 198,500 | 739億3369万 | +1.38% | 10.33 | 1.28 |
| 12/04 | 1,690 | 1,695 | 1,657 | 1,665 | -2.86% | 226,700 | 758億9371万 | +4.45% | 10.6 | 1.32 |
| 12/03 | 1,775 | 1,780 | 1,711 | 1,714 | -2.22% | 225,300 | 781億2722万 | +8% | 10.92 | 1.35 |
| 12/02 | 1,733 | 1,770 | 1,725 | 1,753 | +2.45% | 249,000 | 799億491万 | +10.95% | 11.16 | 1.38 |
| 11/29 | 1,681 | 1,730 | 1,681 | 1,711 | +0.18% | 182,000 | 779億9047万 | +8.98% | 10.9 | 1.35 |
| 11/28 | 1,727 | 1,727 | 1,678 | 1,708 | -1.1% | 247,800 | 778億5372万 | +9.14% | 10.88 | 1.35 |
| 11/27 | 1,635 | 1,727 | 1,635 | 1,727 | +5.37% | 328,000 | 787億1978万 | +10.78% | 11 | 1.36 |
| 11/26 | 1,592 | 1,648 | 1,571 | 1,639 | +0.74% | 271,800 | 747億858万 | +5.61% | 10.44 | 1.29 |
| 11/25 | 1,649 | 1,668 | 1,603 | 1,627 | +0.37% | 196,300 | 741億6160万 | +4.97% | 10.36 | 1.29 |
| 11/22 | 1,610 | 1,692 | 1,598 | 1,621 | +1.44% | 325,300 | 738億8811万 | +4.78% | 10.32 | 1.28 |
| 11/21 | 1,555 | 1,608 | 1,553 | 1,598 | +1.46% | 143,200 | 728億3973万 | +3.56% | 10.18 | 1.26 |
| 11/20 | 1,591 | 1,600 | 1,552 | 1,575 | -0.94% | 100,900 | 717億9134万 | +2.41% | 10.03 | 1.24 |
| 11/19 | 1,591 | 1,605 | 1,555 | 1,590 | -0.25% | 112,300 | 724億7507万 | +3.65% | 10.13 | 1.26 |
| 11/18 | 1,610 | 1,618 | 1,580 | 1,594 | -0.13% | 124,300 | 726億5740万 | +4.11% | 10.15 | 1.26 |
| 11/15 | 1,600 | 1,627 | 1,587 | 1,596 | +0.06% | 156,900 | 727億4856万 | +4.52% | 10.16 | 1.26 |
| 11/14 | 1,595 | 1,609 | 1,558 | 1,595 | +1.33% | 164,400 | 727億298万 | +4.59% | 10.16 | 1.26 |
| 11/13 | 1,606 | 1,630 | 1,566 | 1,574 | -0.76% | 126,800 | 717億4576万 | +3.48% | 10.02 | 1.24 |
| 11/12 | 1,578 | 1,632 | 1,578 | 1,586 | +1.21% | 232,300 | 722億9274万 | +4.41% | 10.1 | 1.25 |
| 11/11 | 1,666 | 1,668 | 1,551 | 1,567 | -5.94% | 390,400 | 714億2669万 | +3.16% | 9.98 | 1.24 |
| 11/08 | 1,592 | 1,671 | 1,591 | 1,666 | +2.33% | 521,000 | 759億3929万 | +10.04% | 10.61 | 1.32 |
| 11/07 | 1,600 | 1,665 | 1,536 | 1,628 | +17.89% | 1,066,800 | 742億718万 | +7.74% | 10.37 | 1.29 |
| 11/06 | 1,360 | 1,410 | 1,325 | 1,381 | +1.47% | 223,900 | 629億4847万 | -8.66% | 8.8 | 1.09 |
| 11/05 | 1,403 | 1,433 | 1,342 | 1,361 | -5.02% | 216,700 | 620億3684万 | -10.87% | 8.67 | 1.08 |
| 11/01 | 1,459 | 1,490 | 1,392 | 1,433 | -1.78% | 147,700 | 653億1873万 | -7.13% | 9.13 | 1.13 |
| 10/31 | 1,483 | 1,505 | 1,459 | 1,459 | -1.55% | 158,700 | 665億385万 | -6.83% | 9.29 | 1.15 |
| 10/30 | 1,505 | 1,512 | 1,476 | 1,482 | -1.13% | 194,800 | 675億5224万 | -6.56% | 9.44 | 1.17 |
