PER
2013/05/02～2014/03/28
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 |
| 03/28 | 600 | 600 | 600 | 600 | +1.52% | 6,000 | 73億8000万 | -1.15% | 11.96 | 0.5 |
| 03/27 | 597 | 597 | 591 | 591 | -2.64% | 3,000 | 72億6930万 | -2.64% | 11.79 | 0.49 |
| 03/25 | 607 | 607 | 607 | 607 | -0.49% | 1,000 | 74億6610万 | -0.16% | 12.1 | 0.5 |
| 03/20 | 609 | 610 | 609 | 610 | +0.16% | 4,000 | 75億300万 | +0.33% | 12.16 | 0.5 |
| 03/19 | 609 | 609 | 609 | 609 | +1.33% | 2,000 | 74億9070万 | +0.33% | 12.14 | 0.5 |
| 03/14 | 601 | 601 | 601 | 601 | +0.17% | 1,000 | 73億9230万 | -0.83% | 11.98 | 0.5 |
| 03/12 | 600 | 600 | 600 | 600 | 0% | 1,000 | 73億8000万 | -1.15% | 11.96 | 0.5 |
| 03/04 | 600 | 600 | 600 | 600 | -0.17% | 1,000 | 73億8000万 | -1.15% | 11.96 | 0.5 |
| 02/28 | 601 | 601 | 601 | 601 | -1.64% | 5,000 | 73億9230万 | -0.99% | 11.98 | 0.5 |
| 02/27 | 613 | 613 | 611 | 611 | +0.16% | 2,000 | 75億1530万 | +0.66% | 12.18 | 0.5 |
| 02/25 | 609 | 610 | 609 | 610 | -1.45% | 2,000 | 75億300万 | +0.66% | 12.16 | 0.5 |
| 02/21 | 619 | 619 | 619 | 619 | +3.17% | 2,000 | 76億1370万 | +2.15% | 12.34 | 0.51 |
| 02/17 | 600 | 600 | 600 | 600 | -0.5% | 1,000 | 73億8000万 | -0.83% | 11.96 | 0.5 |
| 02/14 | 603 | 603 | 603 | 603 | +0.5% | 1,000 | 74億1690万 | -0.33% | 12.02 | 0.5 |
| 02/13 | 600 | 600 | 600 | 600 | 0% | 2,000 | 73億8000万 | -0.83% | 11.96 | 0.5 |
| 02/07 | 600 | 600 | 600 | 600 | 0% | 2,000 | 73億8000万 | -0.83% | 11.96 | 0.5 |
| 02/05 | 604 | 604 | 600 | 600 | -1.48% | 2,000 | 73億8000万 | -0.83% | 11.96 | 0.5 |
| 02/04 | 608 | 609 | 600 | 609 | -1.14% | 3,000 | 74億9070万 | +0.83% | 12.14 | 0.5 |
| 01/31 | 606 | 616 | 606 | 616 | 0% | 2,000 | 75億7680万 | +2.16% | 12.28 | 0.51 |
| 01/30 | 616 | 616 | 616 | 616 | +1.32% | 1,000 | 75億7680万 | +2.33% | 12.28 | 0.51 |
| 01/29 | 608 | 608 | 608 | 608 | -2.56% | 1,000 | 74億7840万 | +1.16% | 12.12 | 0.5 |
| 01/28 | 624 | 624 | 624 | 624 | +2.13% | 6,000 | 76億7520万 | +4% | 12.44 | 0.52 |
| 01/24 | 610 | 611 | 608 | 611 | -0.65% | 5,000 | 75億1530万 | +1.83% | 12.18 | 0.5 |
| 01/22 | 615 | 615 | 615 | 615 | +1.65% | 1,000 | 75億6450万 | +2.5% | 12.26 | 0.51 |
| 01/21 | 618 | 618 | 605 | 605 | -0.82% | 14,000 | 74億4150万 | +1% | 12.06 | 0.5 |
| 01/20 | 610 | 610 | 610 | 610 | 0% | 1,000 | 75億300万 | +1.84% | 12.16 | 0.5 |
| 01/16 | 609 | 610 | 609 | 610 | +1.5% | 2,000 | 75億300万 | +1.84% | 12.16 | 0.5 |
| 01/15 | 601 | 601 | 601 | 601 | +1.69% | 1,000 | 73億9230万 | +0.5% | 11.98 | 0.5 |
| 01/14 | 591 | 591 | 591 | 591 | -1.5% | 5,000 | 72億6930万 | -1.17% | 11.79 | 0.49 |
| 01/08 | 600 | 600 | 600 | 600 | -0.66% | 1,000 | 73億8000万 | 0% | 11.96 | 0.5 |
| 01/07 | 604 | 604 | 604 | 604 | +0.67% | 1,000 | 74億2920万 | +0.67% | 12.04 | 0.5 |
| 01/06 | 600 | 600 | 600 | 600 | -0.66% | 1,000 | 73億8000万 | 0% | 11.96 | 0.5 |
| 2013 |
| 12/30 | 604 | 604 | 604 | 604 | +0.67% | 5,000 | 74億2920万 | +0.5% | 12.04 | 0.5 |
| 12/27 | 600 | 600 | 600 | 600 | +0.67% | 1,000 | 73億8000万 | -0.17% | 11.96 | 0.5 |
| 12/25 | 596 | 596 | 596 | 596 | 0% | 3,000 | 73億3080万 | -0.83% | 11.88 | 0.49 |
| 12/20 | 599 | 599 | 596 | 596 | -1.49% | 4,000 | 73億3080万 | -1% | 11.88 | 0.49 |
| 12/19 | 605 | 605 | 605 | 605 | 0% | 2,000 | 74億4150万 | +0.33% | 12.06 | 0.5 |
| 12/18 | 609 | 609 | 605 | 605 | +0.83% | 9,000 | 74億4150万 | +0.33% | 12.06 | 0.5 |
| 12/17 | 592 | 600 | 592 | 600 | +1.35% | 4,000 | 73億8000万 | -0.5% | 11.96 | 0.5 |
| 12/11 | 592 | 592 | 592 | 592 | -1.17% | 2,000 | 72億8160万 | -1.99% | 11.8 | 0.49 |
| 12/03 | 599 | 599 | 599 | 599 | +1.53% | 1,000 | 73億6770万 | -0.99% | 11.94 | 0.49 |
| 12/02 | 590 | 590 | 590 | 590 | +0.51% | 1,000 | 72億5700万 | -2.64% | 11.77 | 0.49 |
| 11/29 | 585 | 587 | 585 | 587 | +0.34% | 2,000 | 72億2010万 | -3.14% | 11.71 | 0.48 |
| 11/28 | 591 | 591 | 579 | 585 | -1.02% | 12,000 | 71億9550万 | -3.47% | 11.67 | 0.48 |
| 11/27 | 591 | 591 | 591 | 591 | +0.17% | 2,000 | 72億6930万 | -2.64% | 11.79 | 0.49 |
| 11/25 | 603 | 603 | 590 | 590 | -3.28% | 12,000 | 72億5700万 | -3.12% | 11.77 | 0.49 |
| 11/22 | 610 | 610 | 610 | 610 | +0.49% | 1,000 | 75億300万 | +0.16% | 12.16 | 0.5 |
| 11/21 | 607 | 607 | 607 | 607 | -0.33% | 2,000 | 74億6610万 | -0.49% | 12.1 | 0.5 |
| 11/20 | 609 | 609 | 609 | 609 | +1% | 1,000 | 74億9070万 | -0.16% | 12.14 | 0.5 |
| 11/18 | 603 | 603 | 603 | 603 | +1.01% | 1,000 | 74億1690万 | -1.31% | 12.02 | 0.5 |
| 11/15 | 605 | 605 | 597 | 597 | +0.34% | 2,000 | 73億4310万 | -2.13% | 11.9 | 0.49 |
| 11/14 | 600 | 600 | 595 | 595 | -0.83% | 5,000 | 73億1850万 | -2.78% | 11.86 | 0.49 |
| 11/12 | 600 | 600 | 600 | 600 | -3.69% | 1,000 | 73億8000万 | -2.12% | 11.96 | 0.5 |
| 11/07 | 623 | 623 | 623 | 623 | +2.98% | 1,000 | 76億6290万 | +1.3% | 12.42 | 0.51 |
| 10/30 | 605 | 605 | 605 | 605 | -0.66% | 1,000 | 74億4150万 | -1.63% | 12.06 | 0.5 |
| 10/28 | 611 | 611 | 609 | 609 | -0.98% | 7,000 | 74億9070万 | -1.14% | 12.14 | 0.5 |
| 10/25 | 620 | 620 | 615 | 615 | +0.82% | 3,000 | 75億6450万 | -0.32% | 12.26 | 0.51 |
| 10/23 | 610 | 610 | 610 | 610 | -0.16% | 1,000 | 75億300万 | -1.13% | 12.16 | 0.5 |
| 10/21 | 620 | 620 | 611 | 611 | -1.45% | 5,000 | 75億1530万 | -0.81% | 12.18 | 0.5 |
| 10/18 | 620 | 620 | 620 | 620 | +1.14% | 1,000 | 76億2600万 | +0.32% | 12.36 | 0.51 |
| 10/11 | 626 | 626 | 613 | 613 | +0.82% | 4,000 | 75億3990万 | -0.81% | 12.22 | 0.51 |
| 10/04 | 608 | 608 | 608 | 608 | -1.62% | 1,000 | 74億7840万 | -1.78% | 12.12 | 0.5 |
| 09/30 | 618 | 618 | 618 | 618 | +1.31% | 3,000 | 76億140万 | -0.32% | 12.32 | 0.51 |
| 09/27 | 607 | 610 | 600 | 610 | -2.4% | 12,000 | 75億300万 | -1.77% | 12.16 | 0.5 |
| 09/26 | 625 | 625 | 625 | 625 | +2.8% | 2,000 | 76億8750万 | +0.48% | 12.46 | 0.52 |
| 09/20 | 608 | 608 | 608 | 608 | +1.33% | 3,000 | 74億7840万 | -2.25% | 12.12 | 0.5 |
| 09/19 | 600 | 600 | 600 | 600 | 0% | 1,000 | 73億8000万 | -3.69% | 11.96 | 0.5 |
| 09/13 | 600 | 600 | 600 | 600 | -1.64% | 1,000 | 73億8000万 | -3.69% | 11.96 | 0.5 |
| 09/10 | 610 | 610 | 610 | 610 | -1.29% | 1,000 | 75億300万 | -2.24% | 12.16 | 0.5 |
| 08/28 | 598 | 618 | 598 | 618 | +1.64% | 6,000 | 76億140万 | -0.96% | 12.32 | 0.51 |
| 08/27 | 615 | 618 | 608 | 608 | -1.94% | 6,000 | 74億7840万 | -2.56% | 12.12 | 0.5 |
| 08/26 | 620 | 620 | 620 | 620 | +0.98% | 1,000 | 76億2600万 | -0.96% | 12.36 | 0.51 |
| 08/23 | 614 | 614 | 614 | 614 | -1.6% | 1,000 | 75億5220万 | -2.07% | 12.24 | 0.51 |
| 08/21 | 624 | 624 | 624 | 624 | +4% | 2,000 | 76億7520万 | -0.32% | 12.44 | 0.52 |
| 08/07 | 620 | 620 | 600 | 600 | -4.76% | 3,000 | 73億8000万 | -3.85% | 11.96 | 0.5 |
| 07/29 | 630 | 630 | 630 | 630 | 0% | 7,000 | 77億4900万 | +1.12% | 12.56 | 0.52 |
| 07/26 | 630 | 630 | 630 | 630 | -0.79% | 1,000 | 77億4900万 | +1.45% | 12.56 | 0.52 |
| 07/23 | 625 | 635 | 625 | 635 | +0.79% | 6,000 | 78億1050万 | +2.42% | 12.66 | 0.52 |
| 07/19 | 630 | 630 | 630 | 630 | 0% | 2,000 | 77億4900万 | +1.78% | 12.56 | 0.52 |
| 07/18 | 620 | 630 | 620 | 630 | +0.16% | 3,000 | 77億4900万 | +2.11% | 12.56 | 0.52 |
| 07/16 | 620 | 629 | 620 | 629 | +1.45% | 2,000 | 77億3670万 | +2.11% | 12.54 | 0.52 |
| 07/02 | 620 | 620 | 620 | 620 | +3.33% | 1,000 | 76億2600万 | +0.98% | 12.36 | 0.51 |
| 07/01 | 610 | 610 | 600 | 600 | -6.25% | 2,000 | 73億8000万 | -2.12% | 11.96 | 0.5 |
| 06/28 | 640 | 640 | 640 | 640 | 0% | 5,000 | 78億7200万 | +4.07% | 12.78 | 0.53 |
| 06/27 | 625 | 640 | 625 | 640 | +2.56% | 4,000 | 78億7200万 | +4.23% | 12.78 | 0.53 |
| 06/26 | 624 | 624 | 624 | 624 | -0.95% | 1,000 | 76億7520万 | +1.63% | 12.46 | 0.52 |
| 06/24 | 630 | 630 | 630 | 630 | -1.56% | 1,000 | 77億4900万 | +2.94% | 12.58 | 0.52 |
| 06/21 | 640 | 640 | 640 | 640 | -1.23% | 2,000 | 78億7200万 | +4.75% | 12.78 | 0.53 |
| 06/20 | 640 | 648 | 640 | 648 | +2.86% | 8,000 | 79億7040万 | +6.4% | 12.94 | 0.54 |
| 06/19 | 625 | 630 | 625 | 630 | +2.44% | 2,000 | 77億4900万 | +3.79% | 12.58 | 0.52 |
| 06/18 | 615 | 615 | 611 | 615 | -0.49% | 4,000 | 75億6450万 | +1.65% | 12.28 | 0.51 |
| 05/28 | 618 | 618 | 618 | 618 | +1.31% | 4,000 | 76億140万 | +2.32% | 12.34 | 0.51 |
| 05/24 | 610 | 610 | 610 | 610 | -1.13% | 2,000 | 75億300万 | +1.16% | 12.18 | 0.5 |
| 05/23 | 617 | 617 | 617 | 617 | -0.48% | 1,000 | 75億8910万 | +2.49% | 12.32 | 0.51 |
| 05/22 | 620 | 620 | 620 | 620 | -5.92% | 1,000 | 76億2600万 | +3.33% | 12.38 | 0.51 |
| 05/21 | 659 | 659 | 659 | 659 | +4.6% | 2,000 | 81億570万 | +10.2% | 13.16 | 0.54 |
| 05/20 | 600 | 630 | 600 | 630 | +5% | 2,000 | 77億4900万 | +5.88% | 12.58 | 0.52 |
| 05/13 | 599 | 600 | 591 | 600 | +4.71% | 3,000 | 73億8000万 | +1.18% | 11.98 | 0.5 |
| 05/07 | 573 | 573 | 573 | 573 | -1.21% | 1,000 | 70億4790万 | -3.21% | 11.44 | 0.47 |
| 05/02 | 580 | 580 | 580 | 580 | 0% | 1,000 | 71億3400万 | -2.36% | 11.58 | 0.48 |
