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 | 1,204 | 1,213 | 1,198 | 1,206 | +0.92% | 6,483,100 | 1兆9113億 | -3.13% | 7.77 | 0.93 |
| 03/28 | 1,179 | 1,196 | 1,172 | 1,195 | +2.14% | 6,775,300 | 1兆8939億 | -4.25% | 7.7 | 0.92 |
| 03/27 | 1,161 | 1,176 | 1,134 | 1,170 | -3.78% | 18,173,500 | 1兆8543億 | -6.47% | 7.54 | 0.9 |
| 03/26 | 1,217 | 1,220 | 1,208 | 1,216 | +0.5% | 7,542,900 | 1兆9272億 | -3.26% | 7.83 | 0.94 |
| 03/25 | 1,203 | 1,214 | 1,193 | 1,210 | +1.17% | 6,341,400 | 1兆9177億 | -3.97% | 7.8 | 0.94 |
| 03/24 | 1,210 | 1,213 | 1,191 | 1,196 | -0.66% | 9,202,900 | 1兆8955億 | -5.3% | 7.71 | 0.92 |
| 03/20 | 1,218 | 1,218 | 1,201 | 1,204 | -0.58% | 7,497,600 | 1兆9082億 | -4.9% | 7.76 | 0.93 |
| 03/19 | 1,226 | 1,228 | 1,206 | 1,211 | +0.17% | 6,220,700 | 1兆9193億 | -4.57% | 7.8 | 0.94 |
| 03/18 | 1,224 | 1,227 | 1,208 | 1,209 | +1.26% | 4,756,600 | 1兆9161億 | -5.03% | 7.79 | 0.93 |
| 03/17 | 1,209 | 1,213 | 1,186 | 1,194 | -1.57% | 9,225,100 | 1兆8923億 | -6.43% | 7.69 | 0.92 |
| 03/14 | 1,225 | 1,230 | 1,211 | 1,213 | -3.04% | 12,748,500 | 1兆9224億 | -5.16% | 7.82 | 0.94 |
| 03/13 | 1,253 | 1,266 | 1,251 | 1,251 | -0.79% | 5,154,800 | 1兆9826億 | -2.19% | 8.06 | 0.97 |
| 03/12 | 1,280 | 1,280 | 1,260 | 1,261 | -2.63% | 7,147,500 | 1兆9985億 | -1.25% | 8.12 | 0.97 |
| 03/11 | 1,297 | 1,309 | 1,287 | 1,295 | -0.69% | 6,931,900 | 2兆524億 | +1.65% | 8.34 | 1 |
| 03/10 | 1,312 | 1,314 | 1,295 | 1,304 | -0.31% | 4,957,200 | 2兆666億 | +2.52% | 8.4 | 1.01 |
| 03/07 | 1,310 | 1,322 | 1,305 | 1,308 | +0.62% | 5,816,700 | 2兆730億 | +2.99% | 8.43 | 1.01 |
| 03/06 | 1,287 | 1,310 | 1,282 | 1,300 | +1.09% | 6,711,200 | 2兆603億 | +2.52% | 8.38 | 1.01 |
| 03/05 | 1,292 | 1,294 | 1,286 | 1,286 | +0.86% | 3,932,500 | 2兆381億 | +1.42% | 8.29 | 0.99 |
| 03/04 | 1,252 | 1,279 | 1,250 | 1,275 | +0.87% | 3,981,000 | 2兆207億 | +0.63% | 8.21 | 0.99 |
| 03/03 | 1,254 | 1,268 | 1,236 | 1,264 | 0% | 6,049,900 | 2兆33億 | -0.32% | 8.14 | 0.98 |
| 02/28 | 1,258 | 1,268 | 1,252 | 1,264 | +0.16% | 5,886,500 | 2兆33億 | -0.47% | 8.14 | 0.98 |
| 02/27 | 1,270 | 1,273 | 1,254 | 1,262 | -1.17% | 6,293,000 | 2兆1億 | -0.86% | 8.13 | 0.98 |
| 02/26 | 1,270 | 1,286 | 1,269 | 1,277 | -0.31% | 4,204,900 | 2兆239億 | 0% | 8.23 | 0.99 |
| 02/25 | 1,285 | 1,287 | 1,276 | 1,281 | +0.31% | 4,902,300 | 2兆302億 | 0% | 8.25 | 0.99 |
| 02/24 | 1,286 | 1,290 | 1,261 | 1,277 | -0.85% | 6,918,700 | 2兆239億 | -0.55% | 8.23 | 0.99 |
| 02/21 | 1,280 | 1,289 | 1,276 | 1,288 | +1.42% | 6,059,100 | 2兆413億 | +0.08% | 8.3 | 1 |
| 02/20 | 1,300 | 1,303 | 1,268 | 1,270 | -2.83% | 6,687,000 | 2兆128億 | -1.55% | 8.18 | 0.98 |
| 02/19 | 1,299 | 1,308 | 1,287 | 1,307 | +0.31% | 4,758,900 | 2兆714億 | +1.16% | 8.42 | 1.01 |
| 02/18 | 1,283 | 1,307 | 1,279 | 1,303 | +2.12% | 6,479,000 | 2兆651億 | +0.77% | 8.39 | 1.01 |
| 02/17 | 1,265 | 1,277 | 1,247 | 1,276 | +0.95% | 3,856,900 | 2兆223億 | -1.31% | 8.22 | 0.99 |
| 02/14 | 1,273 | 1,291 | 1,245 | 1,264 | -1.48% | 6,779,400 | 2兆33億 | -2.39% | 8.14 | 0.98 |
| 02/13 | 1,305 | 1,313 | 1,276 | 1,283 | -1.76% | 4,369,200 | 2兆334億 | -1.08% | 8.27 | 0.99 |
| 02/12 | 1,309 | 1,321 | 1,297 | 1,306 | +1.48% | 6,551,200 | 2兆698億 | +0.62% | 8.41 | 1.01 |
| 02/10 | 1,298 | 1,302 | 1,273 | 1,287 | +1.74% | 8,032,200 | 2兆397億 | -0.85% | 8.29 | 1 |
| 02/07 | 1,235 | 1,276 | 1,235 | 1,265 | +3.86% | 7,538,100 | 2兆48億 | -2.54% | 8.15 | 0.98 |
| 02/06 | 1,190 | 1,229 | 1,189 | 1,218 | +1.33% | 8,139,400 | 1兆9303億 | -6.24% | 7.85 | 0.94 |
| 02/05 | 1,205 | 1,223 | 1,182 | 1,202 | +1.43% | 9,802,200 | 1兆9050億 | -7.61% | 7.74 | 0.93 |
| 02/04 | 1,202 | 1,204 | 1,172 | 1,185 | -4.2% | 9,936,100 | 1兆8780億 | -9.06% | 7.63 | 0.92 |
| 02/03 | 1,261 | 1,263 | 1,236 | 1,237 | -2.21% | 5,305,700 | 1兆9605億 | -5.21% | 7.97 | 0.96 |
| 01/31 | 1,276 | 1,291 | 1,257 | 1,265 | +0.56% | 6,475,300 | 2兆48億 | -3.07% | 8.15 | 0.98 |
| 01/30 | 1,262 | 1,262 | 1,247 | 1,258 | -2.33% | 7,234,100 | 1兆9937億 | -3.6% | 8.1 | 0.97 |
| 01/29 | 1,289 | 1,291 | 1,278 | 1,288 | +0.78% | 6,559,700 | 2兆413億 | -1.23% | 8.3 | 1 |
| 01/28 | 1,286 | 1,291 | 1,276 | 1,278 | -0.47% | 6,233,800 | 2兆254億 | -1.92% | 8.23 | 0.99 |
| 01/27 | 1,274 | 1,292 | 1,274 | 1,284 | -2.73% | 7,082,100 | 2兆349億 | -1.31% | 8.27 | 0.99 |
| 01/24 | 1,333 | 1,338 | 1,311 | 1,320 | -2.22% | 7,209,800 | 2兆920億 | +1.54% | 8.5 | 1.02 |
| 01/23 | 1,370 | 1,370 | 1,350 | 1,350 | -1.17% | 5,777,600 | 2兆1396億 | +4.01% | 8.7 | 1.04 |
| 01/22 | 1,362 | 1,369 | 1,349 | 1,366 | +0.59% | 4,849,900 | 2兆1649億 | +5.48% | 8.8 | 1.06 |
| 01/21 | 1,372 | 1,372 | 1,358 | 1,358 | -0.59% | 4,324,000 | 2兆1522億 | +5.11% | 8.75 | 1.05 |
| 01/20 | 1,367 | 1,372 | 1,355 | 1,366 | +0.29% | 4,626,300 | 2兆1649億 | +6.06% | 8.8 | 1.06 |
| 01/17 | 1,340 | 1,369 | 1,336 | 1,362 | +1.64% | 6,195,600 | 2兆1586億 | +6.16% | 8.78 | 1.05 |
| 01/16 | 1,355 | 1,373 | 1,340 | 1,340 | 0% | 7,532,100 | 2兆1237億 | +4.77% | 8.63 | 1.04 |
| 01/15 | 1,328 | 1,341 | 1,327 | 1,340 | +2.13% | 6,675,400 | 2兆1237億 | +5.02% | 8.63 | 1.04 |
| 01/14 | 1,308 | 1,316 | 1,302 | 1,312 | -0.3% | 8,616,700 | 2兆793億 | +3.06% | 8.45 | 1.01 |
| 01/10 | 1,302 | 1,318 | 1,301 | 1,316 | 0% | 4,677,200 | 2兆857億 | +3.46% | 8.48 | 1.02 |
| 01/09 | 1,326 | 1,327 | 1,306 | 1,316 | -0.53% | 4,593,500 | 2兆857億 | +3.54% | 8.48 | 1.02 |
| 01/08 | 1,308 | 1,323 | 1,303 | 1,323 | +1.85% | 5,081,300 | 2兆968億 | +4.17% | 8.52 | 1.02 |
| 01/07 | 1,299 | 1,306 | 1,292 | 1,299 | -0.31% | 5,079,000 | 2兆587億 | +2.44% | 8.37 | 1 |
| 01/06 | 1,302 | 1,309 | 1,291 | 1,303 | +0.31% | 6,085,500 | 2兆651億 | +2.76% | 8.39 | 1.01 |
| 2013 |
| 12/30 | 1,291 | 1,300 | 1,286 | 1,299 | +1.64% | 6,823,900 | 2兆587億 | +2.44% | 8.37 | 1 |
| 12/27 | 1,289 | 1,292 | 1,273 | 1,278 | -0.23% | 5,848,900 | 2兆254億 | +0.79% | 8.23 | 0.99 |
| 12/26 | 1,258 | 1,289 | 1,256 | 1,281 | +2.73% | 6,214,600 | 2兆302億 | +1.03% | 8.25 | 0.99 |
| 12/25 | 1,239 | 1,249 | 1,239 | 1,247 | +0.56% | 6,630,700 | 1兆9763億 | -1.66% | 8.03 | 0.96 |
| 12/24 | 1,250 | 1,255 | 1,238 | 1,240 | -0.56% | 7,686,700 | 1兆9652億 | -2.29% | 7.99 | 0.96 |
| 12/20 | 1,248 | 1,253 | 1,246 | 1,247 | -0.24% | 7,808,600 | 1兆9763億 | -1.81% | 8.03 | 0.96 |
| 12/19 | 1,255 | 1,264 | 1,246 | 1,250 | +0.08% | 8,716,700 | 1兆9811億 | -1.65% | 8.05 | 0.97 |
| 12/18 | 1,243 | 1,254 | 1,243 | 1,249 | -0.48% | 7,537,800 | 1兆9795億 | -1.73% | 8.05 | 0.97 |
| 12/17 | 1,243 | 1,258 | 1,240 | 1,255 | +1.95% | 4,567,200 | 1兆9890億 | -1.26% | 8.09 | 0.97 |
| 12/16 | 1,250 | 1,255 | 1,231 | 1,231 | -1.83% | 5,481,700 | 1兆9509億 | -3.15% | 7.93 | 0.95 |
| 12/13 | 1,258 | 1,269 | 1,247 | 1,254 | -1.03% | 11,525,300 | 1兆9874億 | -1.34% | 8.08 | 0.97 |
| 12/12 | 1,284 | 1,284 | 1,258 | 1,267 | -1.4% | 6,833,800 | 2兆80億 | -0.24% | 8.16 | 0.98 |
| 12/11 | 1,275 | 1,288 | 1,273 | 1,285 | +0.71% | 5,171,000 | 2兆365億 | +1.34% | 8.28 | 0.99 |
| 12/10 | 1,275 | 1,280 | 1,265 | 1,276 | +1.27% | 6,423,200 | 2兆223億 | +0.79% | 8.22 | 0.99 |
| 12/09 | 1,265 | 1,274 | 1,253 | 1,260 | +0.64% | 5,106,600 | 1兆9969億 | -0.24% | 8.12 | 0.97 |
| 12/06 | 1,251 | 1,257 | 1,241 | 1,252 | +0.16% | 4,665,700 | 1兆9842億 | -0.56% | 8.07 | 0.97 |
| 12/05 | 1,256 | 1,268 | 1,250 | 1,250 | -1.19% | 5,659,800 | 1兆9811億 | -0.48% | 8.05 | 0.97 |
| 12/04 | 1,270 | 1,279 | 1,260 | 1,265 | -1.17% | 5,189,300 | 2兆48億 | +0.96% | 8.15 | 0.98 |
| 12/03 | 1,289 | 1,292 | 1,280 | 1,280 | -0.23% | 4,035,200 | 2兆286億 | +2.48% | 8.25 | 0.99 |
| 12/02 | 1,300 | 1,308 | 1,282 | 1,283 | -0.7% | 5,048,200 | 2兆334億 | +3.05% | 8.27 | 0.99 |
| 11/29 | 1,288 | 1,298 | 1,276 | 1,292 | +1.1% | 7,409,000 | 2兆476億 | +4.28% | 8.32 | 1 |
| 11/28 | 1,290 | 1,295 | 1,270 | 1,278 | -0.23% | 4,469,700 | 2兆254億 | +3.57% | 8.23 | 0.99 |
| 11/27 | 1,280 | 1,290 | 1,277 | 1,281 | -0.85% | 5,363,900 | 2兆302億 | +4.15% | 8.25 | 0.99 |
| 11/26 | 1,308 | 1,310 | 1,289 | 1,292 | -1.3% | 5,217,400 | 2兆476億 | +5.3% | 8.32 | 1 |
| 11/25 | 1,311 | 1,322 | 1,300 | 1,309 | +1% | 6,897,600 | 2兆746億 | +7.12% | 8.43 | 1.01 |
| 11/22 | 1,291 | 1,299 | 1,287 | 1,296 | +0.7% | 6,932,500 | 2兆540億 | +6.49% | 8.35 | 1 |
| 11/21 | 1,280 | 1,287 | 1,223 | 1,287 | +0.55% | 6,911,800 | 2兆397億 | +6.1% | 8.29 | 1 |
| 11/20 | 1,275 | 1,280 | 1,267 | 1,280 | +1.27% | 5,908,500 | 2兆286億 | +5.87% | 8.25 | 0.99 |
| 11/19 | 1,261 | 1,274 | 1,260 | 1,264 | 0% | 4,722,200 | 2兆33億 | +4.9% | 8.14 | 0.98 |
| 11/18 | 1,274 | 1,278 | 1,262 | 1,264 | -0.16% | 5,220,000 | 2兆33億 | +5.16% | 8.14 | 0.98 |
| 11/15 | 1,260 | 1,270 | 1,256 | 1,266 | +1.12% | 6,138,600 | 2兆64億 | +5.59% | 8.16 | 0.98 |
| 11/14 | 1,254 | 1,264 | 1,247 | 1,252 | -0.16% | 5,720,700 | 1兆9842億 | +4.86% | 8.07 | 0.97 |
| 11/13 | 1,254 | 1,260 | 1,246 | 1,254 | 0% | 4,303,800 | 1兆9874億 | +5.38% | 8.08 | 0.97 |
| 11/12 | 1,238 | 1,256 | 1,236 | 1,254 | +1.13% | 6,440,200 | 1兆9874億 | +5.82% | 8.08 | 0.97 |
| 11/11 | 1,238 | 1,240 | 1,229 | 1,240 | +1.56% | 6,460,200 | 1兆9652億 | +4.91% | 7.99 | 0.96 |
| 11/08 | 1,210 | 1,226 | 1,203 | 1,221 | -0.16% | 6,398,900 | 1兆9351億 | +3.56% | 7.87 | 0.94 |
| 11/07 | 1,220 | 1,232 | 1,217 | 1,223 | -0.57% | 5,157,000 | 1兆9383億 | +3.91% | 7.88 | 0.95 |
| 11/06 | 1,202 | 1,232 | 1,201 | 1,230 | +2.93% | 10,494,200 | 1兆9494億 | +4.5% | 7.92 | 0.95 |
| 11/05 | 1,173 | 1,208 | 1,156 | 1,195 | +3.2% | 9,823,200 | 1兆8939億 | +1.62% | 7.7 | 0.92 |
| 11/01 | 1,177 | 1,178 | 1,150 | 1,158 | -1.7% | 4,688,400 | 1兆8353億 | -1.7% | 7.46 | 0.9 |
| 10/31 | 1,185 | 1,190 | 1,171 | 1,178 | -0.34% | 5,069,400 | 1兆8669億 | -0.34% | 7.59 | 0.91 |
| 10/30 | 1,179 | 1,185 | 1,174 | 1,182 | +1.03% | 4,982,100 | 1兆8733億 | -0.34% | 7.62 | 0.91 |
