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 | 1,936 | 1,980 | 1,906 | 1,979 | +2.81% | 887,200 | 2572億8981万 | -2.56% | 9.77 | 0.93 |
| 03/28 | 1,900 | 1,925 | 1,871 | 1,925 | +0.47% | 657,100 | 2502億6927万 | -5.59% | 9.51 | 0.9 |
| 03/27 | 1,901 | 1,920 | 1,872 | 1,916 | +0.31% | 751,500 | 2490億9918万 | -6.45% | 9.46 | 0.9 |
| 03/26 | 1,889 | 1,911 | 1,872 | 1,910 | +2.25% | 1,241,900 | 2483億1912万 | -7.33% | 9.43 | 0.9 |
| 03/25 | 1,890 | 1,894 | 1,840 | 1,868 | -0.59% | 971,300 | 2428億5870万 | -9.93% | 9.22 | 0.88 |
| 03/24 | 1,890 | 1,951 | 1,868 | 1,879 | -1.26% | 924,200 | 2442億8881万 | -10.01% | 9.28 | 0.88 |
| 03/20 | 1,975 | 1,977 | 1,901 | 1,903 | -2.71% | 494,200 | 2474億905万 | -9.47% | 9.4 | 0.89 |
| 03/19 | 1,953 | 1,992 | 1,947 | 1,956 | +0.15% | 445,200 | 2542億9958万 | -7.56% | 9.66 | 0.92 |
| 03/18 | 1,963 | 1,985 | 1,952 | 1,953 | +0.93% | 371,300 | 2539億955万 | -8.27% | 9.64 | 0.92 |
| 03/17 | 1,950 | 1,957 | 1,924 | 1,935 | -1.17% | 274,900 | 2515億6937万 | -9.66% | 9.55 | 0.91 |
| 03/14 | 2,000 | 2,003 | 1,955 | 1,958 | -2.93% | 714,700 | 2545億5960万 | -9.14% | 9.67 | 0.92 |
| 03/13 | 2,035 | 2,056 | 2,014 | 2,017 | -1.03% | 817,700 | 2622億3019万 | -6.84% | 9.96 | 0.95 |
| 03/12 | 2,041 | 2,057 | 2,035 | 2,038 | -1.83% | 465,000 | 2649億6040万 | -6.21% | 10.06 | 0.96 |
| 03/11 | 2,064 | 2,083 | 2,057 | 2,076 | +1.02% | 539,200 | 2699億78万 | -4.6% | 10.25 | 0.97 |
| 03/10 | 2,108 | 2,108 | 2,054 | 2,055 | -2.93% | 950,400 | 2671億7057万 | -5.78% | 10.15 | 0.96 |
| 03/07 | 2,130 | 2,159 | 2,112 | 2,117 | -1.85% | 649,800 | 2752億3119万 | -3.16% | 10.45 | 0.99 |
| 03/06 | 2,120 | 2,165 | 2,111 | 2,157 | +2.47% | 746,800 | 2804億3159万 | -1.42% | 10.65 | 1.01 |
| 03/05 | 2,145 | 2,157 | 2,101 | 2,105 | -0.33% | 533,600 | 2736億7107万 | -3.93% | 10.39 | 0.99 |
| 03/04 | 2,100 | 2,139 | 2,095 | 2,112 | -0.42% | 280,900 | 2745億8114万 | -3.78% | 10.43 | 0.99 |
| 03/03 | 2,116 | 2,127 | 2,086 | 2,121 | -1.26% | 310,400 | 2757億5123万 | -3.5% | 10.47 | 1 |
| 02/28 | 2,161 | 2,162 | 2,125 | 2,148 | +0.14% | 532,700 | 2792億6150万 | -2.45% | 10.61 | 1.01 |
| 02/27 | 2,150 | 2,166 | 2,129 | 2,145 | -0.83% | 378,100 | 2788億7147万 | -2.77% | 10.59 | 1.01 |
| 02/26 | 2,152 | 2,174 | 2,146 | 2,163 | -0.28% | 398,700 | 2812億1165万 | -2.17% | 10.68 | 1.01 |
| 02/25 | 2,175 | 2,179 | 2,147 | 2,169 | +0.28% | 337,200 | 2819億9171万 | -2.12% | 10.71 | 1.02 |
| 02/24 | 2,167 | 2,192 | 2,125 | 2,163 | -0.87% | 696,600 | 2812億1165万 | -2.52% | 10.68 | 1.01 |
| 02/21 | 2,176 | 2,187 | 2,144 | 2,182 | +1.07% | 598,000 | 2836億8184万 | -1.84% | 10.77 | 1.02 |
| 02/20 | 2,202 | 2,218 | 2,146 | 2,159 | -3.27% | 591,000 | 2806億9161万 | -3.1% | 10.66 | 1.01 |
| 02/19 | 2,250 | 2,260 | 2,216 | 2,232 | -0.84% | 300,700 | 2901億8234万 | -0.04% | 11.02 | 1.05 |
| 02/18 | 2,217 | 2,264 | 2,207 | 2,251 | +1.86% | 368,100 | 2926億5253万 | +0.67% | 11.11 | 1.06 |
| 02/17 | 2,209 | 2,217 | 2,172 | 2,210 | -0.27% | 436,500 | 2873億2212万 | -1.38% | 10.91 | 1.04 |
| 02/14 | 2,240 | 2,255 | 2,197 | 2,216 | -1.77% | 397,400 | 2881億218万 | -1.51% | 10.94 | 1.04 |
| 02/13 | 2,288 | 2,296 | 2,247 | 2,256 | -1.4% | 331,900 | 2933億258万 | -0.18% | 11.14 | 1.06 |
| 02/12 | 2,309 | 2,319 | 2,277 | 2,288 | +0.22% | 538,300 | 2974億6290万 | +0.93% | 11.3 | 1.07 |
| 02/10 | 2,277 | 2,290 | 2,272 | 2,283 | +0.75% | 406,400 | 2968億1285万 | +0.4% | 11.27 | 1.07 |
| 02/07 | 2,242 | 2,275 | 2,217 | 2,266 | +3% | 586,300 | 2946億268万 | -0.66% | 11.19 | 1.06 |
| 02/06 | 2,214 | 2,230 | 2,171 | 2,200 | -0.77% | 686,200 | 2860億2202万 | -3.8% | 10.86 | 1.03 |
| 02/05 | 2,181 | 2,229 | 2,170 | 2,217 | +4.67% | 1,098,900 | 2882億3219万 | -3.4% | 10.95 | 1.04 |
| 02/04 | 2,130 | 2,204 | 2,116 | 2,118 | -2.89% | 1,046,600 | 2753億6120万 | -7.95% | 10.46 | 0.99 |
| 02/03 | 2,155 | 2,280 | 2,135 | 2,181 | -0.09% | 739,500 | 2835億5183万 | -5.58% | 10.77 | 1.02 |
| 01/31 | 2,203 | 2,215 | 2,170 | 2,183 | +0.41% | 548,400 | 2838億1185万 | -5.82% | 10.78 | 1.02 |
| 01/30 | 2,201 | 2,221 | 2,167 | 2,174 | -2.86% | 480,400 | 2826億4176万 | -6.57% | 10.73 | 1.02 |
| 01/29 | 2,217 | 2,238 | 2,202 | 2,238 | +2.24% | 275,400 | 2909億6240万 | -4.15% | 11.05 | 1.05 |
| 01/28 | 2,206 | 2,220 | 2,189 | 2,189 | -0.05% | 388,800 | 2845億9191万 | -6.49% | 10.81 | 1.03 |
| 01/27 | 2,183 | 2,208 | 2,149 | 2,190 | -1.66% | 524,900 | 2847億2192万 | -6.77% | 10.81 | 1.03 |
| 01/24 | 2,239 | 2,256 | 2,217 | 2,227 | -1.24% | 528,100 | 2895億3229万 | -5.52% | 11 | 1.05 |
| 01/23 | 2,284 | 2,295 | 2,253 | 2,255 | -0.84% | 612,900 | 2931億7257万 | -4.61% | 11.13 | 1.06 |
| 01/22 | 2,267 | 2,278 | 2,246 | 2,274 | +0.31% | 572,300 | 2956億4276万 | -4.05% | 11.23 | 1.07 |
| 01/21 | 2,260 | 2,276 | 2,257 | 2,267 | +0.22% | 551,600 | 2947億3269万 | -4.51% | 11.19 | 1.06 |
| 01/20 | 2,282 | 2,285 | 2,253 | 2,262 | -0.09% | 663,700 | 2940億8264万 | -4.96% | 11.17 | 1.06 |
| 01/17 | 2,270 | 2,276 | 2,247 | 2,264 | -1.99% | 1,172,400 | 2943億4266万 | -5.03% | 11.18 | 1.06 |
| 01/16 | 2,281 | 2,311 | 2,261 | 2,310 | +1.09% | 1,273,900 | 3003億2312万 | -3.27% | 11.41 | 1.08 |
| 01/15 | 2,315 | 2,325 | 2,268 | 2,285 | -0.44% | 1,167,600 | 2970億7287万 | -4.47% | 11.28 | 1.07 |
| 01/14 | 2,345 | 2,349 | 2,283 | 2,295 | -3.53% | 802,700 | 2983億7297万 | -4.34% | 11.33 | 1.08 |
| 01/10 | 2,399 | 2,412 | 2,366 | 2,379 | -2.06% | 692,000 | 3092億9381万 | -1.2% | 11.75 | 1.12 |
| 01/09 | 2,465 | 2,465 | 2,415 | 2,429 | -1.3% | 328,000 | 3157億9431万 | +0.66% | 11.99 | 1.14 |
| 01/08 | 2,451 | 2,467 | 2,437 | 2,461 | +1.03% | 263,900 | 3199億5463万 | +1.86% | 12.15 | 1.15 |
| 01/07 | 2,454 | 2,461 | 2,427 | 2,436 | -1.26% | 286,400 | 3167億438万 | +0.79% | 12.03 | 1.14 |
| 01/06 | 2,448 | 2,467 | 2,426 | 2,467 | +0.82% | 486,800 | 3207億3469万 | +1.94% | 12.18 | 1.16 |
| 2013 |
| 12/30 | 2,432 | 2,455 | 2,432 | 2,447 | +1.28% | 184,300 | 3181億3449万 | +1.16% | 12.08 | 1.15 |
| 12/27 | 2,415 | 2,423 | 2,396 | 2,416 | +0.37% | 236,500 | 3141億418万 | -0.17% | 11.93 | 1.13 |
| 12/26 | 2,369 | 2,415 | 2,363 | 2,407 | +1.95% | 204,700 | 3129億3409万 | -0.58% | 11.89 | 1.13 |
| 12/25 | 2,355 | 2,373 | 2,346 | 2,361 | +0.08% | 236,600 | 3069億5363万 | -2.56% | 11.66 | 1.11 |
| 12/24 | 2,385 | 2,391 | 2,351 | 2,359 | -0.38% | 281,400 | 3066億9361万 | -2.8% | 11.65 | 1.11 |
| 12/20 | 2,404 | 2,404 | 2,359 | 2,368 | -1.5% | 463,800 | 3078億6370万 | -2.59% | 11.69 | 1.11 |
| 12/19 | 2,420 | 2,438 | 2,393 | 2,404 | +0.33% | 307,900 | 3125億4406万 | -1.27% | 11.87 | 1.13 |
| 12/18 | 2,370 | 2,405 | 2,366 | 2,396 | +0.63% | 263,500 | 3115億398万 | -1.64% | 11.83 | 1.12 |
| 12/17 | 2,402 | 2,412 | 2,360 | 2,381 | -0.29% | 214,600 | 3095億5383万 | -2.3% | 11.76 | 1.12 |
| 12/16 | 2,402 | 2,419 | 2,373 | 2,388 | -0.33% | 298,400 | 3104億6390万 | -2.05% | 11.79 | 1.12 |
| 12/13 | 2,413 | 2,426 | 2,381 | 2,396 | +0.13% | 423,800 | 3115億398万 | -1.68% | 11.83 | 1.12 |
| 12/12 | 2,386 | 2,398 | 2,375 | 2,393 | -0.08% | 219,700 | 3111億1395万 | -1.72% | 11.82 | 1.12 |
| 12/11 | 2,403 | 2,415 | 2,378 | 2,395 | +0.13% | 318,600 | 3113億7397万 | -1.56% | 11.83 | 1.12 |
| 12/10 | 2,425 | 2,425 | 2,388 | 2,392 | -0.87% | 299,000 | 3109億8394万 | -1.64% | 11.81 | 1.12 |
| 12/09 | 2,430 | 2,432 | 2,398 | 2,413 | +1.86% | 216,800 | 3137億1415万 | -0.7% | 11.91 | 1.13 |
| 12/06 | 2,379 | 2,379 | 2,349 | 2,369 | +0.51% | 184,800 | 3079億9371万 | -2.47% | 11.7 | 1.11 |
| 12/05 | 2,400 | 2,416 | 2,356 | 2,357 | -2.12% | 320,300 | 3064億3359万 | -3.08% | 11.64 | 1.11 |
| 12/04 | 2,448 | 2,448 | 2,405 | 2,408 | -2.15% | 312,800 | 3130億6410万 | -1.19% | 11.89 | 1.13 |
| 12/03 | 2,511 | 2,511 | 2,459 | 2,461 | -1.91% | 395,800 | 3199億5463万 | +0.94% | 12.15 | 1.15 |
| 12/02 | 2,525 | 2,544 | 2,508 | 2,509 | -0.36% | 259,300 | 3261億9511万 | +2.83% | 12.39 | 1.18 |
| 11/29 | 2,501 | 2,518 | 2,493 | 2,518 | +0.44% | 270,400 | 3273億6520万 | +3.28% | 12.43 | 1.18 |
| 11/28 | 2,516 | 2,528 | 2,501 | 2,507 | +0.97% | 222,600 | 3259億3509万 | +2.87% | 12.38 | 1.18 |
| 11/27 | 2,507 | 2,515 | 2,482 | 2,483 | -0.6% | 293,300 | 3228億1485万 | +1.93% | 12.26 | 1.17 |
| 11/26 | 2,468 | 2,515 | 2,468 | 2,498 | +1.5% | 580,300 | 3247億6500万 | +2.55% | 12.33 | 1.17 |
| 11/25 | 2,466 | 2,474 | 2,451 | 2,461 | +0.2% | 287,100 | 3199億5463万 | +1.03% | 12.15 | 1.15 |
| 11/22 | 2,481 | 2,481 | 2,431 | 2,456 | +0.12% | 327,100 | 3193億458万 | +0.82% | 12.13 | 1.15 |
| 11/21 | 2,455 | 2,466 | 2,432 | 2,453 | +0.25% | 212,300 | 3189億1455万 | +0.66% | 12.11 | 1.15 |
| 11/20 | 2,450 | 2,456 | 2,415 | 2,447 | -0.29% | 263,500 | 3181億3449万 | +0.41% | 12.08 | 1.15 |
| 11/19 | 2,461 | 2,470 | 2,435 | 2,454 | -0.73% | 200,700 | 3190億4456万 | +0.7% | 12.12 | 1.15 |
| 11/18 | 2,476 | 2,486 | 2,449 | 2,472 | +0.32% | 230,200 | 3213億8474万 | +1.48% | 12.21 | 1.16 |
| 11/15 | 2,468 | 2,475 | 2,452 | 2,464 | +1.07% | 262,900 | 3203億4466万 | +1.27% | 12.17 | 1.16 |
| 11/14 | 2,430 | 2,449 | 2,418 | 2,438 | +0.74% | 221,100 | 3169億6440万 | +0.41% | 12.04 | 1.14 |
| 11/13 | 2,420 | 2,434 | 2,402 | 2,420 | +0.46% | 303,000 | 3146億2422万 | -0.12% | 11.95 | 1.14 |
| 11/12 | 2,368 | 2,409 | 2,365 | 2,409 | +2.12% | 293,600 | 3131億9411万 | -0.37% | 11.9 | 1.13 |
| 11/11 | 2,383 | 2,387 | 2,343 | 2,359 | +0.73% | 158,400 | 3066億9361万 | -2.32% | 11.65 | 1.11 |
| 11/08 | 2,331 | 2,349 | 2,303 | 2,342 | -0.09% | 215,900 | 3044億8344万 | -3.02% | 11.56 | 1.1 |
| 11/07 | 2,373 | 2,385 | 2,333 | 2,344 | -0.51% | 265,700 | 3047億4346万 | -3.02% | 11.57 | 1.1 |
| 11/06 | 2,350 | 2,402 | 2,345 | 2,356 | +0.26% | 319,400 | 3063億358万 | -2.64% | 11.63 | 1.11 |
| 11/05 | 2,413 | 2,427 | 2,325 | 2,350 | -2% | 477,900 | 3055億2352万 | -2.97% | 11.6 | 1.1 |
| 11/01 | 2,457 | 2,473 | 2,376 | 2,398 | -1.96% | 387,800 | 3117億6400万 | -1.24% | 11.84 | 1.13 |
| 10/31 | 2,479 | 2,479 | 2,427 | 2,446 | -0.89% | 284,900 | 3180億448万 | +0.58% | 12.08 | 1.15 |
| 10/30 | 2,493 | 2,499 | 2,448 | 2,468 | +0.82% | 948,400 | 3208億6470万 | +1.36% | 12.19 | 1.16 |
