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 | 1,280 | 1,280 | 1,240 | 1,261 | -0.47% | 23,700 | 104億8899万 | -3.07% | 7.56 | 0.48 |
| 03/28 | 1,256 | 1,269 | 1,250 | 1,267 | +0.16% | 8,600 | 105億3890万 | -2.84% | 7.6 | 0.49 |
| 03/27 | 1,255 | 1,270 | 1,253 | 1,265 | -1.94% | 15,300 | 105億2227万 | -3.14% | 7.59 | 0.49 |
| 03/26 | 1,285 | 1,295 | 1,277 | 1,290 | +0.39% | 11,100 | 107億3022万 | -1.45% | 7.74 | 0.5 |
| 03/25 | 1,290 | 1,291 | 1,276 | 1,285 | +0.16% | 17,000 | 106億8863万 | -2.21% | 7.71 | 0.49 |
| 03/24 | 1,272 | 1,290 | 1,272 | 1,283 | +0.94% | 7,700 | 106億7199万 | -2.73% | 7.69 | 0.49 |
| 03/20 | 1,284 | 1,294 | 1,270 | 1,271 | -2.08% | 23,200 | 105億7217万 | -4.08% | 7.62 | 0.49 |
| 03/19 | 1,284 | 1,300 | 1,280 | 1,298 | +1.17% | 22,000 | 107億9676万 | -2.48% | 7.78 | 0.5 |
| 03/18 | 1,294 | 1,305 | 1,283 | 1,283 | +0.23% | 25,400 | 106億7199万 | -4.04% | 7.69 | 0.49 |
| 03/17 | 1,287 | 1,294 | 1,280 | 1,280 | -0.39% | 25,300 | 103億7824万 | -4.76% | 7.3 | 0.47 |
| 03/14 | 1,308 | 1,308 | 1,282 | 1,285 | -2.13% | 44,900 | 104億1878万 | -4.89% | 7.33 | 0.47 |
| 03/13 | 1,304 | 1,313 | 1,304 | 1,313 | +0.61% | 62,100 | 106億4580万 | -3.24% | 7.49 | 0.48 |
| 03/12 | 1,302 | 1,306 | 1,301 | 1,305 | +0.15% | 35,300 | 105億8094万 | -4.04% | 7.44 | 0.48 |
| 03/11 | 1,300 | 1,308 | 1,300 | 1,303 | -0.38% | 106,600 | 105億6472万 | -4.47% | 7.43 | 0.48 |
| 03/10 | 1,315 | 1,317 | 1,305 | 1,308 | -0.53% | 27,300 | 90億3566万 | -4.53% | 6.32 | 0.4 |
| 03/07 | 1,322 | 1,331 | 1,315 | 1,315 | -0.38% | 27,200 | 90億8402万 | -4.5% | 6.36 | 0.41 |
| 03/06 | 1,315 | 1,324 | 1,313 | 1,320 | +0.23% | 8,400 | 91億1856万 | -4.62% | 6.38 | 0.41 |
| 03/05 | 1,320 | 1,339 | 1,316 | 1,317 | +0.69% | 14,600 | 90億9783万 | -5.52% | 6.37 | 0.41 |
| 03/04 | 1,302 | 1,311 | 1,298 | 1,308 | +0.46% | 26,100 | 90億3566万 | -6.7% | 6.32 | 0.4 |
| 03/03 | 1,317 | 1,317 | 1,301 | 1,302 | -1.14% | 35,600 | 89億9421万 | -7.66% | 6.29 | 0.4 |
| 02/28 | 1,317 | 1,321 | 1,313 | 1,317 | +0.15% | 11,000 | 90億9783万 | -7.25% | 6.37 | 0.41 |
| 02/27 | 1,330 | 1,330 | 1,311 | 1,315 | -1.94% | 61,800 | 90億8402万 | -7.98% | 6.36 | 0.41 |
| 02/26 | 1,358 | 1,358 | 1,335 | 1,341 | -1.32% | 7,000 | 92億6362万 | -6.81% | 6.48 | 0.42 |
| 02/25 | 1,357 | 1,359 | 1,346 | 1,359 | +1.42% | 7,900 | 93億8797万 | -6.02% | 6.57 | 0.42 |
| 02/24 | 1,338 | 1,347 | 1,324 | 1,340 | +0.3% | 13,200 | 92億5672万 | -7.84% | 6.48 | 0.41 |
| 02/21 | 1,318 | 1,337 | 1,317 | 1,336 | +1.52% | 42,500 | 92億2908万 | -8.49% | 6.46 | 0.41 |
| 02/20 | 1,311 | 1,330 | 1,311 | 1,316 | -0.75% | 41,700 | 90億9092万 | -10.17% | 6.36 | 0.41 |
| 02/19 | 1,395 | 1,395 | 1,317 | 1,326 | -6.95% | 103,700 | 91億6000万 | -9.73% | 6.41 | 0.41 |
| 02/18 | 1,410 | 1,427 | 1,410 | 1,425 | +1.42% | 4,400 | 98億4390万 | -3.26% | 6.89 | 0.44 |
| 02/17 | 1,428 | 1,428 | 1,391 | 1,405 | -1.89% | 4,400 | 97億574万 | -4.68% | 6.79 | 0.43 |
| 02/14 | 1,432 | 1,432 | 1,391 | 1,432 | -0.21% | 7,400 | 98億9225万 | -2.85% | 6.92 | 0.44 |
| 02/13 | 1,451 | 1,451 | 1,435 | 1,435 | -0.69% | 3,200 | 99億1298万 | -2.65% | 6.94 | 0.44 |
| 02/12 | 1,452 | 1,469 | 1,445 | 1,445 | 0% | 5,700 | 99億8206万 | -1.9% | 6.99 | 0.45 |
| 02/10 | 1,469 | 1,480 | 1,445 | 1,445 | -0.34% | 7,900 | 99億8206万 | -1.9% | 6.99 | 0.45 |
| 02/07 | 1,475 | 1,475 | 1,443 | 1,450 | +0.76% | 8,500 | 100億1660万 | -1.56% | 7.01 | 0.45 |
| 02/06 | 1,430 | 1,449 | 1,405 | 1,439 | +2.64% | 11,800 | 99億4061万 | -2.18% | 6.96 | 0.45 |
| 02/05 | 1,445 | 1,445 | 1,390 | 1,402 | +1.08% | 10,300 | 96億8501万 | -4.5% | 6.78 | 0.43 |
| 02/04 | 1,410 | 1,448 | 1,380 | 1,387 | -5.58% | 18,900 | 95億8139万 | -5.32% | 6.71 | 0.43 |
| 02/03 | 1,471 | 1,471 | 1,438 | 1,469 | -0.41% | 9,300 | 101億4785万 | +0.34% | 7.1 | 0.45 |
| 01/31 | 1,531 | 1,534 | 1,475 | 1,475 | -1.67% | 7,800 | 101億8930万 | +1.17% | 7.13 | 0.46 |
| 01/30 | 1,526 | 1,527 | 1,487 | 1,500 | -3.85% | 11,500 | 103億6200万 | +3.31% | 7.25 | 0.46 |
| 01/29 | 1,520 | 1,560 | 1,520 | 1,560 | +2.77% | 7,800 | 107億7648万 | +7.96% | 7.54 | 0.48 |
| 01/28 | 1,490 | 1,525 | 1,490 | 1,518 | +1.27% | 6,900 | 104億8634万 | +5.78% | 7.34 | 0.47 |
| 01/27 | 1,505 | 1,517 | 1,485 | 1,499 | -3.79% | 17,700 | 103億5509万 | +4.97% | 7.25 | 0.46 |
| 01/24 | 1,523 | 1,673 | 1,510 | 1,558 | +0.52% | 44,000 | 107億6266万 | +9.64% | 7.53 | 0.48 |
| 01/23 | 1,549 | 1,567 | 1,549 | 1,550 | -0.06% | 16,700 | 107億740万 | +9.85% | 7.49 | 0.48 |
| 01/22 | 1,537 | 1,551 | 1,517 | 1,551 | +0.71% | 15,100 | 107億1430万 | +10.79% | 7.5 | 0.48 |
| 01/21 | 1,540 | 1,545 | 1,510 | 1,540 | 0% | 14,400 | 106億3832万 | +10.79% | 7.45 | 0.48 |
| 01/20 | 1,550 | 1,565 | 1,530 | 1,540 | +2.67% | 19,500 | 106億3832万 | +11.59% | 7.45 | 0.48 |
| 01/17 | 1,467 | 1,500 | 1,455 | 1,500 | +2.74% | 16,500 | 103億6200万 | +9.49% | 7.25 | 0.46 |
| 01/16 | 1,440 | 1,470 | 1,440 | 1,460 | +2.46% | 11,300 | 100億8568万 | +7.27% | 7.06 | 0.45 |
| 01/15 | 1,426 | 1,460 | 1,401 | 1,425 | +0.35% | 14,500 | 98億4390万 | +5.17% | 6.89 | 0.44 |
| 01/14 | 1,418 | 1,445 | 1,392 | 1,420 | -1.05% | 9,700 | 98億936万 | +5.19% | 6.86 | 0.44 |
| 01/10 | 1,420 | 1,435 | 1,420 | 1,435 | +1.06% | 7,900 | 99億1298万 | +6.69% | 6.94 | 0.44 |
| 01/09 | 1,435 | 1,435 | 1,420 | 1,420 | -1.05% | 6,300 | 98億936万 | +5.97% | 6.86 | 0.44 |
| 01/08 | 1,418 | 1,460 | 1,418 | 1,435 | +1.77% | 8,300 | 99億1298万 | +7.49% | 6.94 | 0.44 |
| 01/07 | 1,436 | 1,439 | 1,401 | 1,410 | -1.67% | 8,300 | 97億4028万 | +6.09% | 6.82 | 0.44 |
| 01/06 | 1,439 | 1,444 | 1,429 | 1,434 | -1.24% | 10,500 | 99億607万 | +8.31% | 6.93 | 0.44 |
| 2013 |
| 12/30 | 1,430 | 1,488 | 1,430 | 1,452 | +4.54% | 21,100 | 100億3041万 | +10.17% | 7.02 | 0.45 |
| 12/27 | 1,390 | 1,390 | 1,371 | 1,389 | +1.76% | 13,600 | 95億9521万 | +5.95% | 6.72 | 0.43 |
| 12/26 | 1,340 | 1,370 | 1,340 | 1,365 | +2.09% | 11,600 | 94億2942万 | +4.44% | 6.6 | 0.42 |
| 12/25 | 1,356 | 1,356 | 1,290 | 1,337 | -0.67% | 36,700 | 92億3599万 | +2.53% | 6.46 | 0.41 |
| 12/24 | 1,342 | 1,349 | 1,342 | 1,346 | +0.52% | 19,900 | 92億9816万 | +3.38% | 6.51 | 0.42 |
| 12/20 | 1,327 | 1,340 | 1,327 | 1,339 | +0.98% | 23,800 | 92億4981万 | +3.08% | 6.47 | 0.41 |
| 12/19 | 1,338 | 1,338 | 1,320 | 1,326 | +1.07% | 15,100 | 91億6000万 | +2.24% | 6.41 | 0.41 |
| 12/18 | 1,320 | 1,320 | 1,311 | 1,312 | -0.98% | 15,400 | 90億6329万 | +1.23% | 6.34 | 0.41 |
| 12/17 | 1,328 | 1,335 | 1,325 | 1,325 | -0.23% | 25,300 | 91億5310万 | +2.32% | 6.41 | 0.41 |
| 12/16 | 1,359 | 1,359 | 1,324 | 1,328 | -0.6% | 18,600 | 91億7382万 | +2.63% | 6.42 | 0.41 |
| 12/13 | 1,300 | 1,360 | 1,300 | 1,336 | +3.57% | 32,900 | 92億2908万 | +3.41% | 6.46 | 0.41 |
| 12/12 | 1,285 | 1,290 | 1,281 | 1,290 | +0.47% | 1,900 | 89億1132万 | 0% | 6.24 | 0.4 |
| 12/11 | 1,296 | 1,296 | 1,283 | 1,284 | -0.7% | 9,400 | 88億6987万 | -0.47% | 6.21 | 0.4 |
| 12/10 | 1,294 | 1,300 | 1,290 | 1,293 | -0.23% | 10,700 | 89億3204万 | +0.31% | 6.25 | 0.4 |
| 12/09 | 1,300 | 1,300 | 1,291 | 1,296 | +1.01% | 11,500 | 89億5276万 | +0.62% | 6.27 | 0.4 |
| 12/06 | 1,298 | 1,300 | 1,283 | 1,283 | -1% | 10,700 | 88億6296万 | -0.23% | 6.2 | 0.4 |
| 12/05 | 1,299 | 1,301 | 1,296 | 1,296 | +0.23% | 4,500 | 89億5276万 | +0.86% | 6.27 | 0.4 |
| 12/04 | 1,295 | 1,300 | 1,290 | 1,293 | -0.15% | 2,200 | 89億3204万 | +0.7% | 6.25 | 0.4 |
| 12/03 | 1,310 | 1,310 | 1,295 | 1,295 | -1.15% | 5,500 | 89億4586万 | +0.94% | 6.26 | 0.4 |
| 12/02 | 1,305 | 1,310 | 1,301 | 1,310 | +0.77% | 13,900 | 90億4948万 | +2.18% | 6.33 | 0.41 |
| 11/29 | 1,301 | 1,303 | 1,300 | 1,300 | +0.62% | 7,900 | 89億8040万 | +1.48% | 6.28 | 0.4 |
| 11/28 | 1,295 | 1,305 | 1,288 | 1,292 | +0.16% | 12,000 | 89億2513万 | +1.02% | 6.25 | 0.4 |
| 11/27 | 1,288 | 1,294 | 1,278 | 1,290 | +0.7% | 35,500 | 89億1132万 | +0.94% | 6.24 | 0.4 |
| 11/26 | 1,280 | 1,282 | 1,276 | 1,281 | +0.08% | 3,100 | 88億4914万 | +0.23% | 6.19 | 0.4 |
| 11/25 | 1,283 | 1,285 | 1,276 | 1,280 | -0.7% | 7,900 | 88億4224万 | +0.23% | 6.19 | 0.4 |
| 11/22 | 1,290 | 1,294 | 1,281 | 1,289 | -0.31% | 6,300 | 89億441万 | +1.1% | 6.23 | 0.4 |
| 11/21 | 1,278 | 1,293 | 1,278 | 1,293 | +0.62% | 6,200 | 89億3204万 | +1.49% | 6.25 | 0.4 |
| 11/20 | 1,276 | 1,288 | 1,276 | 1,285 | +0.71% | 4,600 | 88億7678万 | +1.02% | 6.21 | 0.4 |
| 11/19 | 1,290 | 1,291 | 1,275 | 1,276 | -1.16% | 9,600 | 88億1460万 | +0.39% | 6.17 | 0.4 |
| 11/18 | 1,293 | 1,300 | 1,290 | 1,291 | -0.08% | 9,500 | 89億1822万 | +1.65% | 6.24 | 0.4 |
| 11/15 | 1,293 | 1,300 | 1,291 | 1,292 | +0.39% | 9,400 | 89億2513万 | +1.89% | 6.25 | 0.4 |
| 11/14 | 1,286 | 1,309 | 1,281 | 1,287 | -0.46% | 9,000 | 88億9059万 | +1.66% | 6.22 | 0.4 |
| 11/13 | 1,317 | 1,317 | 1,280 | 1,293 | +0.47% | 6,600 | 89億3204万 | +2.29% | 6.25 | 0.4 |
| 11/12 | 1,299 | 1,299 | 1,283 | 1,287 | -0.08% | 4,200 | 88億9059万 | +2.06% | 6.22 | 0.4 |
| 11/11 | 1,290 | 1,290 | 1,282 | 1,288 | +0.08% | 4,800 | 88億9750万 | +2.3% | 6.23 | 0.4 |
| 11/08 | 1,287 | 1,287 | 1,282 | 1,287 | 0% | 5,700 | 88億9059万 | +2.39% | 6.22 | 0.4 |
| 11/07 | 1,265 | 1,294 | 1,258 | 1,287 | +2.06% | 6,700 | 88億9059万 | +2.55% | 6.22 | 0.4 |
| 11/06 | 1,267 | 1,267 | 1,230 | 1,261 | -0.47% | 9,300 | 87億1098万 | +0.48% | 6.1 | 0.39 |
| 11/05 | 1,252 | 1,267 | 1,252 | 1,267 | +0.88% | 2,000 | 87億5243万 | +0.96% | 6.13 | 0.39 |
| 11/01 | 1,253 | 1,257 | 1,249 | 1,256 | +0.32% | 6,500 | 86億7644万 | 0% | 6.07 | 0.39 |
| 10/31 | 1,265 | 1,265 | 1,252 | 1,252 | -0.71% | 2,200 | 86億4881万 | -0.48% | 6.05 | 0.39 |
| 10/30 | 1,269 | 1,272 | 1,261 | 1,261 | -0.63% | 5,000 | 87億1098万 | +0.08% | 6.1 | 0.39 |
