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 | 1,566 | 1,595 | 1,552 | 1,590 | +2.85% | 107,000 | 594億2726万 | +5.3% | 13.41 | 1.13 |
| 03/28 | 1,533 | 1,551 | 1,515 | 1,546 | +0.91% | 102,300 | 577億8273万 | +2.79% | 13.04 | 1.1 |
| 03/27 | 1,500 | 1,541 | 1,483 | 1,532 | -0.07% | 229,700 | 572億5947万 | +2.2% | 12.92 | 1.09 |
| 03/26 | 1,530 | 1,547 | 1,525 | 1,533 | +0.07% | 230,000 | 572億9684万 | +2.47% | 12.93 | 1.09 |
| 03/25 | 1,525 | 1,546 | 1,521 | 1,532 | +0.52% | 178,500 | 572億5947万 | +2.61% | 12.92 | 1.09 |
| 03/24 | 1,530 | 1,568 | 1,519 | 1,524 | +0.13% | 317,500 | 569億6046万 | +2.35% | 12.85 | 1.08 |
| 03/20 | 1,519 | 1,531 | 1,512 | 1,522 | +0.33% | 312,700 | 568億8571万 | +2.49% | 12.84 | 1.08 |
| 03/19 | 1,524 | 1,526 | 1,507 | 1,517 | +0.2% | 147,700 | 566億9883万 | +2.5% | 12.8 | 1.08 |
| 03/18 | 1,508 | 1,523 | 1,505 | 1,514 | +1.47% | 121,200 | 565億8671万 | +2.64% | 12.77 | 1.08 |
| 03/17 | 1,520 | 1,526 | 1,487 | 1,492 | -1.52% | 107,100 | 557億6444万 | +1.57% | 12.59 | 1.06 |
| 03/14 | 1,530 | 1,533 | 1,501 | 1,515 | +1% | 529,600 | 566億2408万 | +3.48% | 12.78 | 1.08 |
| 03/13 | 1,496 | 1,510 | 1,484 | 1,500 | 0% | 98,100 | 560億6345万 | +2.95% | 12.65 | 1.07 |
| 03/12 | 1,500 | 1,524 | 1,497 | 1,500 | -1.64% | 105,700 | 560億6345万 | +3.45% | 12.65 | 1.07 |
| 03/11 | 1,511 | 1,530 | 1,505 | 1,525 | +1.26% | 51,200 | 569億9784万 | +5.76% | 12.86 | 1.08 |
| 03/10 | 1,501 | 1,516 | 1,496 | 1,506 | -0.26% | 38,500 | 562億8770万 | +4.87% | 12.7 | 1.07 |
| 03/07 | 1,519 | 1,520 | 1,504 | 1,510 | +0.4% | 37,600 | 564億3721万 | +5.52% | 12.74 | 1.07 |
| 03/06 | 1,519 | 1,519 | 1,495 | 1,504 | +0.07% | 45,500 | 562億1295万 | +5.47% | 12.69 | 1.07 |
| 03/05 | 1,525 | 1,534 | 1,498 | 1,503 | -0.79% | 32,600 | 561億7558万 | +5.7% | 12.68 | 1.07 |
| 03/04 | 1,501 | 1,519 | 1,477 | 1,515 | +0.93% | 69,200 | 566億2408万 | +6.84% | 12.78 | 1.08 |
| 03/03 | 1,500 | 1,506 | 1,484 | 1,501 | -0.2% | 71,400 | 561億82万 | +6.23% | 12.66 | 1.07 |
| 02/28 | 1,497 | 1,507 | 1,476 | 1,504 | +1.01% | 161,500 | 562億1295万 | +6.67% | 12.69 | 1.07 |
| 02/27 | 1,454 | 1,499 | 1,447 | 1,489 | +2.34% | 125,400 | 556億5232万 | +5.68% | 12.56 | 1.06 |
| 02/26 | 1,460 | 1,467 | 1,446 | 1,455 | -1.22% | 86,900 | 543億8155万 | +3.26% | 12.27 | 1.03 |
| 02/25 | 1,474 | 1,486 | 1,460 | 1,473 | +2.01% | 86,300 | 550億5431万 | +4.39% | 12.42 | 1.05 |
| 02/24 | 1,450 | 1,460 | 1,428 | 1,444 | -0.35% | 42,200 | 539億7041万 | +2.27% | 12.18 | 1.03 |
| 02/21 | 1,417 | 1,457 | 1,417 | 1,449 | +1.61% | 113,600 | 541億5729万 | +2.4% | 12.22 | 1.03 |
| 02/20 | 1,442 | 1,459 | 1,407 | 1,426 | -1.18% | 61,900 | 532億9765万 | +0.64% | 12.03 | 1.01 |
| 02/19 | 1,447 | 1,476 | 1,336 | 1,443 | -0.62% | 343,500 | 539億3304万 | +1.62% | 12.17 | 1.02 |
| 02/18 | 1,448 | 1,468 | 1,440 | 1,452 | +0.48% | 199,400 | 542億6942万 | +2.11% | 12.25 | 1.03 |
| 02/17 | 1,412 | 1,455 | 1,412 | 1,445 | +2.34% | 140,200 | 540億779万 | +1.47% | 12.19 | 1.03 |
| 02/14 | 1,410 | 1,424 | 1,389 | 1,412 | +0.43% | 86,700 | 527億7439万 | -0.91% | 11.91 | 1 |
| 02/13 | 1,394 | 1,410 | 1,380 | 1,406 | +1.66% | 40,900 | 525億5014万 | -1.54% | 11.86 | 1 |
| 02/12 | 1,384 | 1,402 | 1,373 | 1,383 | +0.29% | 54,800 | 516億9050万 | -3.35% | 11.67 | 0.98 |
| 02/10 | 1,380 | 1,392 | 1,363 | 1,379 | +1.25% | 34,100 | 515億4100万 | -3.9% | 11.63 | 0.98 |
| 02/07 | 1,356 | 1,370 | 1,337 | 1,362 | +1.87% | 66,000 | 509億561万 | -5.35% | 11.49 | 0.97 |
| 02/06 | 1,327 | 1,355 | 1,312 | 1,337 | +0.98% | 71,800 | 499億7122万 | -7.41% | 11.28 | 0.95 |
| 02/05 | 1,305 | 1,337 | 1,303 | 1,324 | +2.16% | 51,500 | 494億8534万 | -8.63% | 11.17 | 0.94 |
| 02/04 | 1,351 | 1,361 | 1,295 | 1,296 | -6.15% | 66,100 | 484億3882万 | -10.81% | 10.93 | 0.92 |
| 02/03 | 1,376 | 1,393 | 1,354 | 1,381 | +0.22% | 47,900 | 516億1575万 | -5.28% | 11.65 | 0.98 |
| 01/31 | 1,384 | 1,399 | 1,361 | 1,378 | -0.58% | 44,000 | 515億362万 | -5.62% | 11.62 | 0.98 |
| 01/30 | 1,401 | 1,417 | 1,378 | 1,386 | -1.84% | 50,200 | 518億263万 | -5.2% | 11.69 | 0.98 |
| 01/29 | 1,401 | 1,419 | 1,398 | 1,412 | +1.88% | 29,500 | 527億7439万 | -3.55% | 11.91 | 1 |
| 01/28 | 1,396 | 1,442 | 1,383 | 1,386 | -1.07% | 45,700 | 518億263万 | -5.39% | 11.69 | 0.98 |
| 01/27 | 1,410 | 1,431 | 1,401 | 1,401 | -2.3% | 38,500 | 523億6326万 | -4.5% | 11.82 | 0.99 |
| 01/24 | 1,468 | 1,468 | 1,431 | 1,434 | -2.45% | 50,300 | 535億9666万 | -2.38% | 12.1 | 1.02 |
| 01/23 | 1,508 | 1,508 | 1,467 | 1,470 | -1.93% | 49,000 | 549億4218万 | +0.07% | 12.4 | 1.04 |
| 01/22 | 1,487 | 1,502 | 1,480 | 1,499 | +0.81% | 39,800 | 560億2607万 | +2.11% | 12.64 | 1.06 |
| 01/21 | 1,506 | 1,510 | 1,485 | 1,487 | -1.26% | 45,800 | 555億7757万 | +1.43% | 12.54 | 1.06 |
| 01/20 | 1,520 | 1,524 | 1,504 | 1,506 | -0.2% | 22,600 | 562億8770万 | +2.8% | 12.7 | 1.07 |
| 01/17 | 1,493 | 1,512 | 1,484 | 1,509 | +0.27% | 48,000 | 563億9983万 | +3.21% | 12.73 | 1.07 |
| 01/16 | 1,517 | 1,524 | 1,502 | 1,505 | -0.73% | 117,400 | 562億5033万 | +3.22% | 12.69 | 1.07 |
| 01/15 | 1,507 | 1,524 | 1,495 | 1,516 | +2.09% | 99,300 | 566億6146万 | +4.12% | 12.79 | 1.08 |
| 01/14 | 1,493 | 1,515 | 1,474 | 1,485 | -0.87% | 90,300 | 555億281万 | +2.13% | 12.53 | 1.05 |
| 01/10 | 1,485 | 1,500 | 1,466 | 1,498 | +0.88% | 83,200 | 559億8870万 | +3.1% | 12.64 | 1.06 |
| 01/09 | 1,482 | 1,485 | 1,470 | 1,485 | -0.07% | 46,500 | 555億281万 | +2.41% | 12.53 | 1.05 |
| 01/08 | 1,482 | 1,486 | 1,477 | 1,486 | +1.16% | 50,400 | 555億4019万 | +2.55% | 12.53 | 1.06 |
| 01/07 | 1,490 | 1,490 | 1,465 | 1,469 | -1.41% | 41,000 | 549億480万 | +1.52% | 12.39 | 1.04 |
| 01/06 | 1,493 | 1,503 | 1,479 | 1,490 | +0.54% | 64,900 | 556億8969万 | +3.11% | 12.57 | 1.06 |
| 2013 |
| 12/30 | 1,489 | 1,489 | 1,474 | 1,482 | +0.61% | 37,600 | 553億9069万 | +2.7% | 12.5 | 1.05 |
| 12/27 | 1,461 | 1,477 | 1,452 | 1,473 | +0.82% | 38,300 | 550億5431万 | +2.15% | 12.42 | 1.05 |
| 12/26 | 1,431 | 1,468 | 1,411 | 1,461 | +2.6% | 74,300 | 546億580万 | +1.39% | 12.32 | 1.04 |
| 12/25 | 1,425 | 1,431 | 1,415 | 1,424 | -0.07% | 111,700 | 532億2290万 | -1.04% | 12.01 | 1.01 |
| 12/24 | 1,428 | 1,446 | 1,420 | 1,425 | +0.14% | 170,900 | 532億6028万 | -0.97% | 12.02 | 1.01 |
| 12/20 | 1,424 | 1,425 | 1,416 | 1,423 | -0.35% | 54,000 | 531億8553万 | -1.11% | 12 | 1.01 |
| 12/19 | 1,445 | 1,452 | 1,425 | 1,428 | -0.7% | 69,500 | 533億7240万 | -0.76% | 12.05 | 1.01 |
| 12/18 | 1,443 | 1,444 | 1,430 | 1,438 | -0.9% | 58,900 | 537億4616万 | -0.07% | 12.13 | 1.02 |
| 12/17 | 1,448 | 1,456 | 1,442 | 1,451 | +0.97% | 124,500 | 542億3204万 | +0.83% | 12.24 | 1.03 |
| 12/16 | 1,443 | 1,447 | 1,428 | 1,437 | -0.28% | 80,600 | 537億878万 | -0.14% | 12.12 | 1.02 |
| 12/13 | 1,448 | 1,448 | 1,425 | 1,441 | -0.48% | 159,800 | 538億5829万 | +0.14% | 12.15 | 1.02 |
| 12/12 | 1,449 | 1,449 | 1,442 | 1,448 | +0.21% | 40,400 | 541億1992万 | +0.7% | 12.21 | 1.03 |
| 12/11 | 1,447 | 1,453 | 1,439 | 1,445 | -0.21% | 56,700 | 540億779万 | +0.49% | 12.19 | 1.03 |
| 12/10 | 1,447 | 1,452 | 1,441 | 1,448 | +0.07% | 121,200 | 541億1992万 | +0.63% | 12.21 | 1.03 |
| 12/09 | 1,431 | 1,449 | 1,426 | 1,447 | +1.62% | 55,600 | 540億8254万 | +0.42% | 12.21 | 1.03 |
| 12/06 | 1,430 | 1,446 | 1,412 | 1,424 | -0.63% | 73,400 | 532億2290万 | -1.11% | 12.01 | 1.01 |
| 12/05 | 1,455 | 1,458 | 1,432 | 1,433 | -1.38% | 74,800 | 535億5928万 | -0.49% | 12.09 | 1.02 |
| 12/04 | 1,449 | 1,464 | 1,448 | 1,453 | -0.21% | 111,000 | 543億679万 | +0.9% | 12.26 | 1.03 |
| 12/03 | 1,460 | 1,465 | 1,453 | 1,456 | +0.34% | 82,100 | 544億1892万 | +1.11% | 12.28 | 1.03 |
| 12/02 | 1,441 | 1,455 | 1,431 | 1,451 | +0.62% | 97,800 | 542億3204万 | +0.9% | 12.24 | 1.03 |
| 11/29 | 1,449 | 1,450 | 1,434 | 1,442 | -0.48% | 26,400 | 538億9566万 | +0.42% | 12.16 | 1.02 |
| 11/28 | 1,424 | 1,449 | 1,420 | 1,449 | +1.61% | 48,300 | 541億5729万 | +1.05% | 12.22 | 1.03 |
| 11/27 | 1,431 | 1,434 | 1,414 | 1,426 | -0.7% | 52,000 | 532億9765万 | -0.42% | 12.03 | 1.01 |
| 11/26 | 1,445 | 1,448 | 1,420 | 1,436 | -0.55% | 73,400 | 536億7141万 | +0.35% | 12.11 | 1.02 |
| 11/25 | 1,436 | 1,444 | 1,431 | 1,444 | +0.56% | 24,200 | 539億7041万 | +1.05% | 12.18 | 1.03 |
| 11/22 | 1,447 | 1,447 | 1,430 | 1,436 | -0.83% | 45,900 | 536億7141万 | +0.7% | 12.11 | 1.02 |
| 11/21 | 1,435 | 1,450 | 1,426 | 1,448 | +1.54% | 77,900 | 541億1992万 | +1.69% | 12.21 | 1.03 |
| 11/20 | 1,419 | 1,430 | 1,415 | 1,426 | +0.42% | 62,000 | 532億9765万 | +0.21% | 12.03 | 1.01 |
| 11/19 | 1,414 | 1,428 | 1,405 | 1,420 | -0.91% | 82,400 | 530億7340万 | -0.07% | 11.98 | 1.01 |
| 11/18 | 1,426 | 1,434 | 1,408 | 1,433 | +0.49% | 63,400 | 535億5928万 | +0.99% | 12.09 | 1.02 |
| 11/15 | 1,430 | 1,435 | 1,419 | 1,426 | -0.21% | 51,800 | 532億9765万 | +0.71% | 12.03 | 1.01 |
| 11/14 | 1,438 | 1,440 | 1,414 | 1,429 | +0.14% | 44,100 | 534億978万 | +1.2% | 12.05 | 1.01 |
| 11/13 | 1,440 | 1,447 | 1,424 | 1,427 | -0.83% | 53,700 | 533億3503万 | +1.42% | 12.04 | 1.01 |
| 11/12 | 1,422 | 1,447 | 1,419 | 1,439 | +0.07% | 69,400 | 537億8354万 | +2.57% | 12.14 | 1.02 |
| 11/11 | 1,430 | 1,444 | 1,422 | 1,438 | +0.56% | 84,700 | 537億4616万 | +2.79% | 12.13 | 1.02 |
| 11/08 | 1,423 | 1,435 | 1,418 | 1,430 | -0.83% | 103,800 | 534億4715万 | +2.44% | 12.06 | 1.02 |
| 11/07 | 1,466 | 1,469 | 1,439 | 1,442 | -2.5% | 122,900 | 538億9566万 | +3.52% | 12.16 | 1.02 |
| 11/06 | 1,485 | 1,490 | 1,471 | 1,479 | -0.34% | 94,400 | 552億7856万 | +6.33% | 12.48 | 1.05 |
| 11/05 | 1,440 | 1,487 | 1,436 | 1,484 | +3.49% | 159,500 | 554億6544万 | +6.92% | 12.52 | 1.05 |
| 11/01 | 1,422 | 1,442 | 1,379 | 1,434 | +0.77% | 158,300 | 535億9666万 | +3.61% | 12.1 | 1.02 |
| 10/31 | 1,431 | 1,435 | 1,418 | 1,423 | -0.97% | 45,600 | 531億8553万 | +2.89% | 12 | 1.01 |
| 10/30 | 1,440 | 1,442 | 1,416 | 1,437 | +0.21% | 56,500 | 537億878万 | +3.9% | 12.12 | 1.02 |
