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 | 1,055 | 1,063 | 1,042 | 1,051 | 0% | 360,500 | 791億2352万 | -5.4% | 55.54 | 3.77 |
| 03/28 | 1,061 | 1,067 | 1,045 | 1,051 | -0.19% | 530,000 | 791億2352万 | -5.57% | 55.54 | 3.77 |
| 03/27 | 1,053 | 1,068 | 1,046 | 1,053 | -3.22% | 1,268,000 | 792億7409万 | -5.48% | 55.65 | 3.78 |
| 03/26 | 1,108 | 1,116 | 1,085 | 1,088 | -2.51% | 1,840,500 | 819億903万 | -2.51% | 57.5 | 3.9 |
| 03/25 | 1,114 | 1,128 | 1,112 | 1,116 | +0.18% | 644,500 | 840億1698万 | 0% | 58.98 | 4 |
| 03/24 | 1,090 | 1,118 | 1,090 | 1,114 | +2.39% | 636,500 | 838億6642万 | -0.09% | 58.87 | 4 |
| 03/20 | 1,101 | 1,105 | 1,086 | 1,088 | -1.36% | 480,500 | 819億903万 | -2.25% | 57.5 | 3.9 |
| 03/19 | 1,108 | 1,114 | 1,101 | 1,103 | -0.45% | 404,000 | 830億3829万 | -0.9% | 58.29 | 3.96 |
| 03/18 | 1,112 | 1,114 | 1,106 | 1,108 | +0.64% | 197,500 | 834億1471万 | -0.45% | 58.55 | 3.97 |
| 03/17 | 1,104 | 1,112 | 1,100 | 1,101 | -0.27% | 244,500 | 828億8772万 | -0.99% | 58.18 | 3.95 |
| 03/14 | 1,118 | 1,122 | 1,104 | 1,104 | -1.87% | 519,000 | 831億1358万 | -0.63% | 58.34 | 3.96 |
| 03/13 | 1,132 | 1,132 | 1,123 | 1,125 | -0.62% | 244,000 | 846億9454万 | +1.35% | 59.45 | 4.04 |
| 03/12 | 1,135 | 1,137 | 1,131 | 1,132 | -0.44% | 202,500 | 852億2153万 | +2.17% | 59.82 | 4.06 |
| 03/11 | 1,133 | 1,138 | 1,132 | 1,137 | +0.62% | 251,000 | 855億9795万 | +2.99% | 60.09 | 4.08 |
| 03/10 | 1,130 | 1,131 | 1,126 | 1,130 | +0.18% | 157,000 | 850億7096万 | +2.63% | 59.72 | 4.05 |
| 03/07 | 1,123 | 1,128 | 1,123 | 1,128 | +0.45% | 140,000 | 849億2039万 | +2.64% | 59.61 | 4.05 |
| 03/06 | 1,123 | 1,128 | 1,120 | 1,123 | -0.09% | 210,500 | 845億4397万 | +2.37% | 59.35 | 4.03 |
| 03/05 | 1,130 | 1,137 | 1,121 | 1,124 | -0.35% | 184,000 | 846億1926万 | +2.55% | 59.4 | 4.03 |
| 03/04 | 1,120 | 1,130 | 1,117 | 1,128 | +0.27% | 190,000 | 849億2039万 | +3.2% | 59.61 | 4.05 |
| 03/03 | 1,130 | 1,132 | 1,113 | 1,125 | -0.71% | 303,500 | 846億9454万 | +3.21% | 59.45 | 4.04 |
| 02/28 | 1,139 | 1,139 | 1,130 | 1,133 | -0.18% | 217,500 | 852億9681万 | +4.14% | 59.87 | 4.06 |
| 02/27 | 1,136 | 1,139 | 1,133 | 1,135 | -0.09% | 216,500 | 854億4738万 | +4.51% | 59.98 | 4.07 |
| 02/26 | 1,136 | 1,138 | 1,129 | 1,136 | +0.62% | 365,500 | 855億2267万 | +4.8% | 60.03 | 4.08 |
| 02/25 | 1,121 | 1,136 | 1,121 | 1,129 | +1.62% | 385,000 | 849億9568万 | +4.25% | 59.66 | 4.05 |
| 02/24 | 1,097 | 1,111 | 1,094 | 1,111 | +1.37% | 313,500 | 836億4056万 | +2.78% | 58.71 | 3.99 |
| 02/21 | 1,095 | 1,098 | 1,091 | 1,096 | +0.55% | 192,000 | 825億1130万 | +1.48% | 57.92 | 3.93 |
| 02/20 | 1,095 | 1,097 | 1,083 | 1,090 | -0.55% | 189,000 | 820億5960万 | +1.02% | 57.6 | 3.91 |
| 02/19 | 1,095 | 1,100 | 1,088 | 1,096 | +0.09% | 231,500 | 825億1130万 | +1.67% | 57.92 | 3.93 |
| 02/18 | 1,089 | 1,096 | 1,086 | 1,095 | +0.92% | 299,500 | 824億3602万 | +1.77% | 57.87 | 3.93 |
| 02/17 | 1,075 | 1,086 | 1,070 | 1,085 | +1.02% | 234,500 | 816億8318万 | +0.93% | 57.34 | 3.89 |
| 02/14 | 1,086 | 1,090 | 1,069 | 1,074 | -0.83% | 269,000 | 808億5506万 | 0% | 56.76 | 3.85 |
| 02/13 | 1,090 | 1,094 | 1,080 | 1,083 | -0.55% | 232,500 | 815億3261万 | +0.84% | 57.23 | 3.89 |
| 02/12 | 1,093 | 1,096 | 1,089 | 1,089 | 0% | 205,000 | 819億8432万 | +1.49% | 57.55 | 3.91 |
| 02/10 | 1,089 | 1,091 | 1,084 | 1,089 | +1.11% | 188,000 | 819億8432万 | +1.59% | 57.55 | 3.91 |
| 02/07 | 1,079 | 1,079 | 1,071 | 1,077 | +0.47% | 180,000 | 810億8091万 | +0.56% | 56.91 | 3.86 |
| 02/06 | 1,073 | 1,078 | 1,066 | 1,072 | 0% | 199,000 | 807億449万 | +0.28% | 56.65 | 3.85 |
| 02/05 | 1,052 | 1,078 | 1,051 | 1,072 | +3.68% | 420,000 | 807億449万 | +0.37% | 56.65 | 3.85 |
| 02/04 | 1,051 | 1,054 | 1,033 | 1,034 | -3.09% | 526,500 | 778億4369万 | -2.91% | 54.64 | 3.71 |
| 02/03 | 1,078 | 1,078 | 1,064 | 1,067 | -1.39% | 197,000 | 803億2807万 | +0.38% | 56.39 | 3.83 |
| 01/31 | 1,086 | 1,088 | 1,067 | 1,082 | +0.19% | 246,000 | 814億5733万 | +2.08% | 57.18 | 3.88 |
| 01/30 | 1,075 | 1,084 | 1,073 | 1,080 | -1.19% | 236,000 | 813億676万 | +2.18% | 57.07 | 3.87 |
| 01/29 | 1,076 | 1,093 | 1,073 | 1,093 | +3.11% | 309,500 | 822億8545万 | +3.7% | 57.76 | 3.92 |
| 01/28 | 1,057 | 1,084 | 1,055 | 1,060 | +0.66% | 338,000 | 798億108万 | +0.95% | 56.02 | 3.8 |
| 01/27 | 1,060 | 1,064 | 1,051 | 1,053 | -2.05% | 335,000 | 792億7409万 | +0.48% | 55.65 | 3.78 |
| 01/24 | 1,071 | 1,081 | 1,066 | 1,075 | -0.65% | 256,500 | 809億3034万 | +2.77% | 56.81 | 3.86 |
| 01/23 | 1,094 | 1,094 | 1,076 | 1,082 | -0.55% | 284,500 | 814億5733万 | +3.64% | 57.18 | 3.88 |
| 01/22 | 1,098 | 1,098 | 1,080 | 1,088 | -0.37% | 293,500 | 819億903万 | +4.41% | 57.5 | 3.9 |
| 01/21 | 1,094 | 1,097 | 1,091 | 1,092 | 0% | 183,000 | 822億1017万 | +4.9% | 57.71 | 3.92 |
| 01/20 | 1,088 | 1,100 | 1,085 | 1,092 | +1.2% | 439,000 | 822億1017万 | +5% | 57.71 | 3.92 |
| 01/17 | 1,070 | 1,080 | 1,070 | 1,079 | +0.94% | 262,500 | 812億3148万 | +3.95% | 57.02 | 3.87 |
| 01/16 | 1,069 | 1,075 | 1,067 | 1,069 | +0.09% | 331,500 | 804億7863万 | +3.09% | 56.49 | 3.84 |
| 01/15 | 1,066 | 1,068 | 1,061 | 1,068 | +0.85% | 205,500 | 804億335万 | +3.09% | 56.44 | 3.83 |
| 01/14 | 1,052 | 1,065 | 1,045 | 1,059 | -0.75% | 296,000 | 797億2579万 | +2.22% | 55.96 | 3.8 |
| 01/10 | 1,061 | 1,068 | 1,046 | 1,067 | +0.19% | 422,000 | 803億2807万 | +2.99% | 56.39 | 3.83 |
| 01/09 | 1,070 | 1,070 | 1,061 | 1,065 | -0.47% | 209,500 | 801億7750万 | +2.9% | 56.28 | 3.82 |
| 01/08 | 1,058 | 1,070 | 1,055 | 1,070 | +1.81% | 247,500 | 805億5392万 | +3.38% | 56.54 | 3.84 |
| 01/07 | 1,060 | 1,064 | 1,044 | 1,051 | -1.13% | 304,500 | 791億2352万 | +1.64% | 55.54 | 3.77 |
| 01/06 | 1,057 | 1,075 | 1,057 | 1,063 | +0.57% | 402,000 | 800億2693万 | +2.8% | 56.17 | 3.81 |
| 2013 |
| 12/30 | 1,050 | 1,058 | 1,046 | 1,057 | +1.44% | 394,500 | 795億7523万 | +2.32% | 55.86 | 3.79 |
| 12/27 | 1,035 | 1,043 | 1,033 | 1,042 | +1.36% | 394,500 | 784億4597万 | +0.97% | 55.07 | 3.74 |
| 12/26 | 1,005 | 1,038 | 1,004 | 1,028 | +2.8% | 575,500 | 773億9199万 | -0.39% | 54.33 | 3.69 |
| 12/25 | 996 | 1,000 | 995 | 1,000 | +0.4% | 688,000 | 752億8404万 | -3.1% | 52.85 | 3.59 |
| 12/24 | 999 | 1,000 | 995 | 996 | -0.2% | 661,500 | 749億8290万 | -3.49% | 52.63 | 3.57 |
| 12/20 | 1,000 | 1,001 | 996 | 998 | -0.2% | 360,500 | 751億3347万 | -3.39% | 52.74 | 3.58 |
| 12/19 | 1,000 | 1,004 | 999 | 1,000 | +0.1% | 372,000 | 752億8404万 | -3.19% | 52.85 | 3.59 |
| 12/18 | 1,003 | 1,006 | 996 | 999 | -0.79% | 397,500 | 752億875万 | -3.29% | 52.79 | 3.58 |
| 12/17 | 995 | 1,009 | 995 | 1,007 | +1.21% | 312,000 | 758億1102万 | -2.52% | 53.22 | 3.61 |
| 12/16 | 1,002 | 1,004 | 995 | 995 | -0.9% | 469,500 | 749億762万 | -3.59% | 52.58 | 3.57 |
| 12/13 | 1,020 | 1,022 | 1,002 | 1,004 | -1.76% | 590,500 | 755億8517万 | -2.71% | 53.06 | 3.6 |
| 12/12 | 1,041 | 1,042 | 1,020 | 1,022 | -2.2% | 443,000 | 769億4028万 | -0.97% | 54.01 | 3.67 |
| 12/11 | 1,054 | 1,055 | 1,042 | 1,045 | -0.95% | 266,000 | 786億7182万 | +1.36% | 55.22 | 3.75 |
| 12/10 | 1,056 | 1,058 | 1,053 | 1,055 | -0.19% | 231,500 | 794億2466万 | +2.53% | 55.75 | 3.78 |
| 12/09 | 1,060 | 1,064 | 1,054 | 1,057 | +0.09% | 194,500 | 795億7523万 | +3.02% | 55.86 | 3.79 |
| 12/06 | 1,050 | 1,058 | 1,045 | 1,056 | +0.57% | 282,000 | 794億9994万 | +3.13% | 55.81 | 3.79 |
| 12/05 | 1,057 | 1,063 | 1,050 | 1,050 | -0.66% | 253,500 | 790億4824万 | +2.84% | 55.49 | 3.77 |
| 12/04 | 1,058 | 1,063 | 1,054 | 1,057 | -0.56% | 225,000 | 795億7523万 | +3.73% | 55.86 | 3.79 |
| 12/03 | 1,054 | 1,066 | 1,054 | 1,063 | +1.05% | 364,500 | 800億2693万 | +4.63% | 56.18 | 3.81 |
| 12/02 | 1,051 | 1,055 | 1,050 | 1,052 | +0.1% | 149,500 | 791億9881万 | +3.75% | 55.59 | 3.77 |
| 11/29 | 1,052 | 1,058 | 1,045 | 1,051 | 0% | 289,500 | 791億2352万 | +3.85% | 55.54 | 3.77 |
| 11/28 | 1,052 | 1,055 | 1,046 | 1,051 | -0.1% | 128,500 | 791億2352万 | +4.06% | 55.54 | 3.77 |
| 11/27 | 1,048 | 1,055 | 1,045 | 1,052 | +0.38% | 229,500 | 791億9881万 | +4.47% | 55.59 | 3.77 |
| 11/26 | 1,043 | 1,050 | 1,040 | 1,048 | +0.48% | 193,500 | 788億9767万 | +4.28% | 55.38 | 3.76 |
| 11/25 | 1,034 | 1,043 | 1,031 | 1,043 | +1.36% | 289,000 | 785億2125万 | +3.99% | 55.12 | 3.74 |
| 11/22 | 1,036 | 1,037 | 1,026 | 1,029 | -0.48% | 212,000 | 774億6727万 | +2.9% | 54.38 | 3.69 |
| 11/21 | 1,034 | 1,036 | 1,025 | 1,034 | +0.29% | 201,000 | 778億4369万 | +3.5% | 54.64 | 3.71 |
| 11/20 | 1,014 | 1,032 | 1,014 | 1,031 | +1.78% | 400,500 | 776億1784万 | +3.51% | 54.48 | 3.7 |
| 11/19 | 1,005 | 1,015 | 1,004 | 1,013 | +0.9% | 245,000 | 762億6273万 | +1.91% | 53.53 | 3.63 |
| 11/18 | 1,005 | 1,006 | 1,002 | 1,004 | 0% | 136,500 | 755億8517万 | +1.11% | 53.06 | 3.6 |
| 11/15 | 1,000 | 1,004 | 998 | 1,004 | +0.4% | 189,500 | 755億8517万 | +1.21% | 53.06 | 3.6 |
| 11/14 | 999 | 1,000 | 995 | 1,000 | +0.2% | 138,500 | 752億8404万 | +0.91% | 52.85 | 3.59 |
| 11/13 | 996 | 998 | 993 | 998 | +0.3% | 98,000 | 751億3347万 | +1.01% | 52.74 | 3.58 |
| 11/12 | 990 | 997 | 989 | 995 | +0.51% | 129,000 | 749億762万 | +0.91% | 52.58 | 3.57 |
| 11/11 | 995 | 997 | 988 | 990 | -0.2% | 116,000 | 745億3120万 | +0.51% | 52.32 | 3.55 |
| 11/08 | 995 | 995 | 990 | 992 | -0.7% | 120,500 | 746億8176万 | +0.71% | 52.42 | 3.56 |
| 11/07 | 998 | 1,000 | 992 | 999 | +0.2% | 112,500 | 752億875万 | +1.52% | 52.79 | 3.58 |
| 11/06 | 993 | 1,001 | 989 | 997 | +0.1% | 179,000 | 750億5818万 | +1.32% | 52.69 | 3.58 |
| 11/05 | 985 | 998 | 982 | 996 | +1.12% | 194,000 | 749億8290万 | +1.12% | 52.63 | 3.57 |
| 11/01 | 986 | 989 | 974 | 985 | -0.3% | 196,500 | 741億5478万 | 0% | 52.05 | 3.53 |
| 10/31 | 991 | 995 | 985 | 988 | -0.7% | 164,500 | 743億8063万 | +0.2% | 52.21 | 3.54 |
| 10/30 | 1,000 | 1,003 | 990 | 995 | -0.5% | 310,000 | 749億762万 | +0.81% | 52.58 | 3.57 |
