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 | 777 | 793 | 775 | 792 | +3.26% | 197,400 | 442億2915万 | -4.35% | 7.95 | 0.65 |
| 03/28 | 762 | 769 | 743 | 767 | +0.79% | 163,600 | 428億3303万 | -7.59% | 7.7 | 0.63 |
| 03/27 | 766 | 767 | 743 | 761 | -2.56% | 196,500 | 424億9796万 | -8.64% | 7.64 | 0.63 |
| 03/26 | 773 | 786 | 765 | 781 | -0.13% | 247,500 | 436億1486万 | -6.58% | 7.84 | 0.64 |
| 03/25 | 786 | 790 | 773 | 782 | 0% | 141,600 | 436億7070万 | -6.9% | 7.85 | 0.64 |
| 03/24 | 802 | 814 | 780 | 782 | -1.88% | 123,200 | 436億5968万 | -7.24% | 7.85 | 0.64 |
| 03/20 | 819 | 819 | 793 | 797 | -2.21% | 105,000 | 444億9714万 | -5.57% | 8 | 0.66 |
| 03/19 | 826 | 828 | 812 | 815 | -0.37% | 61,300 | 455億209万 | -3.78% | 8.18 | 0.67 |
| 03/18 | 830 | 833 | 817 | 818 | +1.49% | 53,000 | 456億6959万 | -3.65% | 8.21 | 0.67 |
| 03/17 | 813 | 816 | 801 | 806 | -0.86% | 68,800 | 449億9962万 | -5.29% | 8.09 | 0.66 |
| 03/14 | 817 | 828 | 808 | 813 | -3.1% | 148,000 | 453億9043万 | -4.69% | 8.16 | 0.67 |
| 03/13 | 840 | 849 | 837 | 839 | -0.36% | 49,500 | 468億4203万 | -1.76% | 8.42 | 0.69 |
| 03/12 | 855 | 858 | 842 | 842 | -2.32% | 62,300 | 470億953万 | -1.41% | 8.45 | 0.69 |
| 03/11 | 860 | 867 | 856 | 862 | +0.47% | 38,300 | 481億2614万 | +1.06% | 8.65 | 0.71 |
| 03/10 | 873 | 875 | 855 | 858 | -1.27% | 78,000 | 479億282万 | +0.47% | 8.61 | 0.71 |
| 03/07 | 867 | 875 | 860 | 869 | +0.93% | 63,000 | 485億1696万 | +1.28% | 8.72 | 0.72 |
| 03/06 | 857 | 865 | 848 | 861 | +0.23% | 89,600 | 480億7031万 | -0.12% | 8.64 | 0.71 |
| 03/05 | 875 | 885 | 855 | 859 | -0.46% | 64,500 | 479億5865万 | -0.92% | 8.62 | 0.71 |
| 03/04 | 850 | 870 | 847 | 863 | 0% | 141,600 | 481億8197万 | -0.92% | 8.66 | 0.71 |
| 03/03 | 838 | 867 | 830 | 863 | +1.41% | 148,600 | 481億8197万 | -1.37% | 8.66 | 0.71 |
| 02/28 | 838 | 855 | 836 | 851 | +0.83% | 122,600 | 475億1200万 | -3.41% | 8.54 | 0.7 |
| 02/27 | 852 | 864 | 840 | 844 | -1.06% | 105,900 | 471億2119万 | -5.06% | 8.47 | 0.7 |
| 02/26 | 861 | 868 | 851 | 853 | -1.16% | 52,100 | 476億2366万 | -4.69% | 8.56 | 0.7 |
| 02/25 | 854 | 866 | 854 | 863 | +1.65% | 56,000 | 481億8197万 | -4.32% | 8.66 | 0.71 |
| 02/24 | 859 | 876 | 842 | 849 | -0.93% | 73,300 | 474億34万 | -6.5% | 8.52 | 0.7 |
| 02/21 | 840 | 858 | 840 | 857 | +2.15% | 66,100 | 478億4699万 | -6.24% | 8.6 | 0.71 |
| 02/20 | 848 | 852 | 832 | 839 | -0.83% | 83,700 | 468億4203万 | -8.8% | 8.42 | 0.69 |
| 02/19 | 854 | 866 | 842 | 846 | -2.53% | 64,400 | 472億3285万 | -8.74% | 8.49 | 0.7 |
| 02/18 | 854 | 870 | 848 | 868 | +2.24% | 86,600 | 484億6113万 | -6.87% | 8.71 | 0.71 |
| 02/17 | 831 | 850 | 827 | 849 | +2.78% | 43,200 | 474億34万 | -9.39% | 8.52 | 0.7 |
| 02/14 | 845 | 851 | 822 | 826 | -3.28% | 186,100 | 461億1623万 | -12.41% | 8.29 | 0.68 |
| 02/13 | 868 | 882 | 847 | 854 | -2.4% | 157,200 | 476億7949万 | -10.11% | 8.57 | 0.7 |
| 02/12 | 864 | 886 | 863 | 875 | +1.63% | 119,700 | 488億5194万 | -8.38% | 8.78 | 0.72 |
| 02/10 | 875 | 875 | 857 | 861 | +0.23% | 129,100 | 480億7031万 | -10.41% | 8.64 | 0.71 |
| 02/07 | 864 | 867 | 845 | 859 | +2.02% | 139,700 | 479億5865万 | -11.17% | 8.62 | 0.71 |
| 02/06 | 830 | 852 | 822 | 842 | +1.45% | 128,000 | 470億953万 | -13.37% | 8.45 | 0.69 |
| 02/05 | 835 | 846 | 810 | 830 | +0.73% | 200,500 | 463億3956万 | -15.13% | 8.33 | 0.68 |
| 02/04 | 833 | 845 | 810 | 824 | -7.73% | 300,000 | 460億457万 | -16.17% | 8.27 | 0.68 |
| 02/03 | 900 | 919 | 892 | 893 | -7.27% | 230,700 | 498億5690万 | -9.62% | 8.96 | 0.74 |
| 01/31 | 966 | 971 | 947 | 963 | -0.21% | 122,400 | 537億6505万 | -2.83% | 9.66 | 0.79 |
| 01/30 | 962 | 966 | 955 | 965 | -2.43% | 156,900 | 538億7671万 | -2.62% | 9.68 | 0.79 |
| 01/29 | 971 | 989 | 970 | 989 | +3.45% | 57,700 | 552億1665万 | -0.3% | 9.92 | 0.81 |
| 01/28 | 962 | 970 | 956 | 956 | -0.83% | 90,600 | 533億7424万 | -3.53% | 9.59 | 0.79 |
| 01/27 | 971 | 981 | 961 | 964 | -4.17% | 101,100 | 538億2088万 | -2.82% | 9.67 | 0.79 |
| 01/24 | 1,023 | 1,030 | 1,000 | 1,006 | -4.46% | 159,900 | 561億6578万 | +1.41% | 10.09 | 0.83 |
| 01/23 | 1,031 | 1,115 | 1,025 | 1,053 | +5.19% | 433,800 | 587億8982万 | +6.26% | 10.57 | 0.87 |
| 01/22 | 1,011 | 1,012 | 993 | 1,001 | -0.99% | 63,800 | 558億8662万 | +1.32% | 10.04 | 0.82 |
| 01/21 | 1,018 | 1,027 | 1,010 | 1,011 | -0.59% | 65,300 | 564億3179万 | +2.33% | 10.14 | 0.83 |
| 01/20 | 1,011 | 1,020 | 1,005 | 1,017 | +0.59% | 69,700 | 567億6669万 | +3.04% | 10.2 | 0.84 |
| 01/17 | 999 | 1,014 | 996 | 1,011 | +0.6% | 64,500 | 564億3179万 | +2.64% | 10.14 | 0.83 |
| 01/16 | 1,000 | 1,013 | 995 | 1,005 | +0.8% | 86,400 | 560億9688万 | +2.13% | 10.08 | 0.83 |
| 01/15 | 989 | 999 | 983 | 997 | +2.57% | 76,300 | 556億5034万 | +1.42% | 10 | 0.82 |
| 01/14 | 980 | 981 | 969 | 972 | -2.02% | 92,200 | 542億5489万 | -1.12% | 9.75 | 0.8 |
| 01/10 | 992 | 994 | 985 | 992 | -0.6% | 55,600 | 553億7125万 | +0.81% | 9.95 | 0.82 |
| 01/09 | 1,004 | 1,004 | 991 | 998 | -0.6% | 44,700 | 557億616万 | +1.42% | 10.01 | 0.82 |
| 01/08 | 1,002 | 1,006 | 998 | 1,004 | +1.31% | 45,900 | 560億4106万 | +2.03% | 10.07 | 0.83 |
| 01/07 | 999 | 1,008 | 989 | 991 | -1.98% | 77,900 | 553億1543万 | +0.71% | 9.94 | 0.82 |
| 01/06 | 1,027 | 1,027 | 997 | 1,011 | 0% | 92,200 | 564億3179万 | +2.74% | 10.14 | 0.83 |
| 2013 |
| 12/30 | 1,014 | 1,016 | 1,003 | 1,011 | +1.2% | 70,800 | 564億4493万 | +2.74% | 10.14 | 0.83 |
| 12/27 | 989 | 1,002 | 981 | 999 | +1.63% | 85,500 | 557億7496万 | +1.63% | 10.02 | 0.82 |
| 12/26 | 973 | 989 | 969 | 983 | +2.29% | 95,800 | 548億8167万 | 0% | 9.86 | 0.81 |
| 12/25 | 959 | 968 | 958 | 961 | +0.42% | 98,700 | 536億5339万 | -2.24% | 9.64 | 0.79 |
| 12/24 | 967 | 972 | 954 | 957 | -0.42% | 83,300 | 534億3007万 | -2.74% | 9.6 | 0.79 |
| 12/20 | 965 | 978 | 960 | 961 | -0.83% | 71,900 | 536億3513万 | -2.54% | 9.64 | 0.79 |
| 12/19 | 981 | 990 | 964 | 969 | -1.22% | 138,300 | 540億8163万 | -1.82% | 9.72 | 0.8 |
| 12/18 | 976 | 981 | 970 | 981 | +0.82% | 92,500 | 547億5137万 | -0.71% | 9.84 | 0.81 |
| 12/17 | 973 | 981 | 960 | 973 | +0.83% | 67,400 | 543億487万 | -1.42% | 9.76 | 0.8 |
| 12/16 | 977 | 978 | 964 | 965 | -1.03% | 68,000 | 538億5838万 | -2.23% | 9.68 | 0.79 |
| 12/13 | 970 | 980 | 962 | 975 | -0.71% | 152,000 | 544億1650万 | -1.12% | 9.78 | 0.8 |
| 12/12 | 980 | 982 | 972 | 982 | -0.3% | 43,800 | 548億718万 | -0.41% | 9.85 | 0.81 |
| 12/11 | 984 | 989 | 971 | 985 | -0.4% | 45,900 | 549億7461万 | -0.1% | 9.88 | 0.81 |
| 12/10 | 998 | 998 | 982 | 989 | -0.1% | 92,800 | 551億9786万 | +0.3% | 9.92 | 0.81 |
| 12/09 | 980 | 990 | 977 | 990 | +2.48% | 54,000 | 552億5367万 | +0.41% | 9.93 | 0.81 |
| 12/06 | 970 | 976 | 959 | 966 | -0.62% | 84,200 | 539億1419万 | -2.03% | 9.69 | 0.8 |
| 12/05 | 974 | 990 | 971 | 972 | -0.92% | 67,700 | 542億4906万 | -1.42% | 9.75 | 0.8 |
| 12/04 | 985 | 992 | 973 | 981 | -2% | 89,500 | 547億5137万 | -0.51% | 9.84 | 0.81 |
| 12/03 | 1,005 | 1,006 | 995 | 1,001 | -0.2% | 76,400 | 558億6760万 | +1.62% | 10.04 | 0.82 |
| 12/02 | 989 | 1,007 | 989 | 1,003 | +1.11% | 105,000 | 559億7923万 | +2.03% | 10.06 | 0.83 |
| 11/29 | 998 | 1,004 | 986 | 992 | -1.39% | 88,500 | 553億6530万 | +1.12% | 9.95 | 0.82 |
| 11/28 | 1,002 | 1,020 | 1,002 | 1,006 | +1% | 93,200 | 561億4666万 | +2.65% | 10.09 | 0.83 |
| 11/27 | 996 | 1,008 | 992 | 996 | -0.7% | 63,700 | 555億8854万 | +1.84% | 9.99 | 0.82 |
| 11/26 | 996 | 1,007 | 988 | 1,003 | +0.8% | 115,900 | 559億7923万 | +2.66% | 10.06 | 0.83 |
| 11/25 | 1,007 | 1,008 | 981 | 995 | -0.1% | 149,800 | 555億3273万 | +1.95% | 9.98 | 0.82 |
| 11/22 | 1,005 | 1,020 | 993 | 996 | -0.6% | 138,800 | 555億8854万 | +2.15% | 9.99 | 0.82 |
| 11/21 | 974 | 1,003 | 974 | 1,002 | +2.77% | 87,500 | 559億2341万 | +2.98% | 10.05 | 0.82 |
| 11/20 | 986 | 988 | 974 | 975 | -1.12% | 95,700 | 544億1650万 | +0.41% | 9.78 | 0.8 |
| 11/19 | 998 | 999 | 982 | 986 | -1.1% | 69,500 | 550億3043万 | +1.54% | 9.89 | 0.81 |
| 11/18 | 1,006 | 1,006 | 989 | 997 | -0.4% | 92,700 | 556億4436万 | +2.78% | 10 | 0.82 |
| 11/15 | 998 | 1,009 | 996 | 1,001 | +1.32% | 102,000 | 558億6760万 | +3.3% | 10.04 | 0.82 |
| 11/14 | 960 | 996 | 960 | 988 | +3.13% | 134,300 | 551億4205万 | +2.17% | 9.91 | 0.81 |
| 11/13 | 962 | 972 | 956 | 958 | -0.42% | 40,400 | 534億6770万 | -0.62% | 9.61 | 0.79 |
| 11/12 | 951 | 976 | 946 | 962 | +0.84% | 105,000 | 536億9094万 | -0.1% | 9.65 | 0.79 |
| 11/11 | 981 | 981 | 947 | 954 | -1.24% | 107,700 | 532億4445万 | -0.83% | 9.57 | 0.79 |
| 11/08 | 960 | 978 | 960 | 966 | -0.92% | 45,800 | 539億1419万 | +0.42% | 9.69 | 0.8 |
| 11/07 | 991 | 991 | 968 | 975 | -1.42% | 60,400 | 544億1650万 | +1.35% | 9.78 | 0.8 |
| 11/06 | 992 | 992 | 976 | 989 | -0.3% | 115,300 | 551億9786万 | +2.81% | 9.92 | 0.81 |
| 11/05 | 983 | 999 | 971 | 992 | +1.02% | 149,400 | 553億6530万 | +3.23% | 9.95 | 0.82 |
| 11/01 | 991 | 1,001 | 966 | 982 | -0.3% | 176,400 | 548億718万 | +2.19% | 9.85 | 0.81 |
| 10/31 | 980 | 1,006 | 980 | 985 | +2.39% | 287,800 | 549億7461万 | +2.39% | 9.88 | 0.81 |
| 10/30 | 962 | 981 | 955 | 962 | +0.84% | 252,000 | 536億9094万 | -0.1% | 9.65 | 0.79 |
