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 | 693 | 697 | 689 | 693 | +0.43% | 8,061,000 | 1兆2043億 | -2.53% | 5.7 | 0.87 |
| 03/28 | 687 | 690 | 680 | 690 | +1.02% | 6,403,000 | 1兆1991億 | -3.09% | 5.68 | 0.87 |
| 03/27 | 670 | 686 | 662 | 683 | -0.73% | 12,495,000 | 1兆1870億 | -4.21% | 5.62 | 0.86 |
| 03/26 | 689 | 692 | 683 | 688 | +0.15% | 12,930,000 | 1兆1957億 | -3.64% | 5.66 | 0.86 |
| 03/25 | 681 | 687 | 675 | 687 | +0.73% | 12,393,000 | 1兆1939億 | -4.05% | 5.65 | 0.86 |
| 03/24 | 694 | 697 | 680 | 682 | -1.02% | 13,405,000 | 1兆1852億 | -4.88% | 5.61 | 0.86 |
| 03/20 | 698 | 701 | 688 | 689 | -1.01% | 9,637,000 | 1兆1974億 | -4.04% | 5.67 | 0.86 |
| 03/19 | 703 | 705 | 692 | 696 | 0% | 8,428,000 | 1兆2096億 | -3.2% | 5.73 | 0.87 |
| 03/18 | 707 | 708 | 696 | 696 | +0.87% | 8,572,000 | 1兆2096億 | -3.33% | 5.73 | 0.87 |
| 03/17 | 701 | 703 | 685 | 690 | -1.85% | 11,698,000 | 1兆1991億 | -4.3% | 5.68 | 0.87 |
| 03/14 | 706 | 709 | 701 | 703 | -2.5% | 15,195,000 | 1兆2217億 | -2.5% | 5.78 | 0.88 |
| 03/13 | 720 | 727 | 718 | 721 | -0.14% | 7,041,000 | 1兆2530億 | 0% | 5.93 | 0.9 |
| 03/12 | 729 | 729 | 721 | 722 | -2.56% | 12,313,000 | 1兆2547億 | +0.28% | 5.94 | 0.91 |
| 03/11 | 738 | 746 | 737 | 741 | +0.14% | 7,436,000 | 1兆2878億 | +3.2% | 6.1 | 0.93 |
| 03/10 | 740 | 741 | 733 | 740 | +0.14% | 9,339,000 | 1兆2860億 | +3.21% | 6.09 | 0.93 |
| 03/07 | 739 | 742 | 736 | 739 | +0.41% | 9,057,000 | 1兆2843億 | +3.21% | 6.08 | 0.93 |
| 03/06 | 734 | 740 | 731 | 736 | +0.14% | 10,093,000 | 1兆2791億 | +2.79% | 6.05 | 0.92 |
| 03/05 | 733 | 741 | 733 | 735 | +1.66% | 12,412,000 | 1兆2773億 | +2.65% | 6.05 | 0.92 |
| 03/04 | 708 | 725 | 707 | 723 | +1.69% | 12,015,000 | 1兆2565億 | +1.12% | 5.95 | 0.91 |
| 03/03 | 707 | 712 | 698 | 711 | -0.28% | 11,260,000 | 1兆2356億 | -0.56% | 5.85 | 0.89 |
| 02/28 | 716 | 717 | 708 | 713 | -0.7% | 10,605,000 | 1兆2391億 | -0.56% | 5.87 | 0.89 |
| 02/27 | 723 | 724 | 714 | 718 | -0.69% | 12,766,000 | 1兆2478億 | -0.14% | 5.91 | 0.9 |
| 02/26 | 721 | 726 | 719 | 723 | -0.69% | 6,514,000 | 1兆2565億 | +0.28% | 5.95 | 0.91 |
| 02/25 | 726 | 729 | 723 | 728 | +0.97% | 6,808,000 | 1兆2652億 | +0.69% | 5.99 | 0.91 |
| 02/24 | 719 | 727 | 713 | 721 | +0.28% | 10,305,000 | 1兆2530億 | -0.55% | 5.93 | 0.9 |
| 02/21 | 718 | 720 | 713 | 719 | +0.98% | 8,095,000 | 1兆2495億 | -1.1% | 5.92 | 0.9 |
| 02/20 | 720 | 724 | 709 | 712 | -1.66% | 13,174,000 | 1兆2374億 | -2.2% | 5.86 | 0.89 |
| 02/19 | 720 | 724 | 716 | 724 | -0.14% | 6,720,000 | 1兆2582億 | -0.82% | 5.96 | 0.91 |
| 02/18 | 714 | 725 | 711 | 725 | +1.97% | 12,363,000 | 1兆2600億 | -0.82% | 5.96 | 0.91 |
| 02/17 | 706 | 712 | 696 | 711 | +0.85% | 9,447,000 | 1兆2356億 | -2.87% | 5.85 | 0.89 |
| 02/14 | 709 | 716 | 694 | 705 | -1.12% | 12,723,000 | 1兆2252億 | -3.95% | 5.8 | 0.88 |
| 02/13 | 723 | 727 | 708 | 713 | -1.25% | 12,993,000 | 1兆2391億 | -3.13% | 5.87 | 0.89 |
| 02/12 | 725 | 727 | 720 | 722 | +0.28% | 10,376,000 | 1兆2547億 | -2.04% | 5.94 | 0.91 |
| 02/10 | 728 | 729 | 713 | 720 | +1.27% | 10,293,000 | 1兆2513億 | -2.44% | 5.92 | 0.9 |
| 02/07 | 715 | 728 | 704 | 711 | +1.72% | 18,886,000 | 1兆2356億 | -3.92% | 5.85 | 0.89 |
| 02/06 | 691 | 705 | 691 | 699 | +1.3% | 12,191,000 | 1兆2148億 | -5.67% | 5.75 | 0.88 |
| 02/05 | 683 | 693 | 672 | 690 | +2.53% | 17,127,000 | 1兆1991億 | -7.01% | 5.68 | 0.87 |
| 02/04 | 686 | 687 | 673 | 673 | -5.08% | 23,003,000 | 1兆1696億 | -9.42% | 5.54 | 0.84 |
| 02/03 | 719 | 723 | 709 | 709 | -1.94% | 11,717,000 | 1兆2322億 | -4.83% | 5.83 | 0.89 |
| 01/31 | 732 | 735 | 723 | 723 | -0.41% | 9,897,000 | 1兆2565億 | -2.95% | 5.95 | 0.91 |
| 01/30 | 725 | 728 | 723 | 726 | -1.49% | 10,393,000 | 1兆2617億 | -2.55% | 5.97 | 0.91 |
| 01/29 | 733 | 738 | 731 | 737 | +1.66% | 8,163,000 | 1兆2808億 | -1.07% | 6.06 | 0.92 |
| 01/28 | 734 | 735 | 725 | 725 | -0.55% | 8,309,000 | 1兆2600億 | -2.55% | 5.96 | 0.91 |
| 01/27 | 723 | 732 | 722 | 729 | -3.06% | 15,301,000 | 1兆2669億 | -1.88% | 6 | 0.91 |
| 01/24 | 753 | 757 | 748 | 752 | -1.83% | 10,974,000 | 1兆3069億 | +1.21% | 6.19 | 0.94 |
| 01/23 | 772 | 773 | 762 | 766 | -0.65% | 9,218,000 | 1兆3312億 | +3.37% | 6.3 | 0.96 |
| 01/22 | 765 | 773 | 764 | 771 | +0.78% | 10,262,000 | 1兆3399億 | +4.33% | 6.34 | 0.97 |
| 01/21 | 771 | 774 | 765 | 765 | -0.65% | 9,026,000 | 1兆3295億 | +3.66% | 6.29 | 0.96 |
| 01/20 | 767 | 771 | 763 | 770 | +0.26% | 8,963,000 | 1兆3382億 | +4.62% | 6.33 | 0.97 |
| 01/17 | 756 | 769 | 754 | 768 | +1.19% | 11,493,000 | 1兆3347億 | +4.63% | 6.32 | 0.96 |
| 01/16 | 760 | 769 | 756 | 759 | +0.26% | 12,081,000 | 1兆3190億 | +3.69% | 6.24 | 0.95 |
| 01/15 | 749 | 757 | 745 | 757 | +1.61% | 13,104,000 | 1兆3156億 | +3.56% | 6.23 | 0.95 |
| 01/14 | 741 | 747 | 735 | 745 | -0.93% | 11,914,000 | 1兆2947億 | +2.05% | 6.13 | 0.93 |
| 01/10 | 751 | 753 | 749 | 752 | 0% | 11,204,000 | 1兆3069億 | +3.01% | 6.19 | 0.94 |
| 01/09 | 753 | 754 | 748 | 752 | -0.53% | 8,300,000 | 1兆3069億 | +3.16% | 6.19 | 0.94 |
| 01/08 | 748 | 756 | 747 | 756 | +1.34% | 10,715,000 | 1兆3138億 | +3.7% | 6.22 | 0.95 |
| 01/07 | 749 | 749 | 743 | 746 | -1.06% | 10,837,000 | 1兆2965億 | +2.47% | 6.14 | 0.94 |
| 01/06 | 756 | 759 | 748 | 754 | -0.26% | 12,877,000 | 1兆3104億 | +3.57% | 6.2 | 0.95 |
| 2013 |
| 12/30 | 744 | 756 | 743 | 756 | +2.44% | 13,764,000 | 1兆3138億 | +3.85% | 6.22 | 0.95 |
| 12/27 | 740 | 745 | 737 | 738 | +0.54% | 12,769,000 | 1兆2826億 | +1.37% | 6.07 | 0.93 |
| 12/26 | 722 | 740 | 720 | 734 | +2.09% | 12,078,000 | 1兆2756億 | +0.82% | 6.04 | 0.92 |
| 12/25 | 718 | 720 | 715 | 719 | +0.28% | 10,907,000 | 1兆2495億 | -1.24% | 5.92 | 0.9 |
| 12/24 | 720 | 722 | 715 | 717 | +0.14% | 11,224,000 | 1兆2461億 | -1.65% | 5.9 | 0.9 |
| 12/20 | 720 | 720 | 715 | 716 | -0.42% | 12,492,000 | 1兆2443億 | -2.05% | 5.89 | 0.9 |
| 12/19 | 723 | 725 | 717 | 719 | +0.28% | 13,366,000 | 1兆2495億 | -1.78% | 5.92 | 0.9 |
| 12/18 | 714 | 719 | 713 | 717 | +0.42% | 11,921,000 | 1兆2461億 | -2.05% | 5.9 | 0.9 |
| 12/17 | 711 | 714 | 709 | 714 | +1.13% | 7,242,000 | 1兆2408億 | -2.59% | 5.88 | 0.9 |
| 12/16 | 719 | 721 | 705 | 706 | -1.26% | 10,891,000 | 1兆2269億 | -3.68% | 5.81 | 0.89 |
| 12/13 | 715 | 719 | 711 | 715 | 0% | 17,608,000 | 1兆2426億 | -2.46% | 5.88 | 0.9 |
| 12/12 | 720 | 722 | 714 | 715 | -1.24% | 14,005,000 | 1兆2426億 | -2.72% | 5.88 | 0.9 |
| 12/11 | 722 | 727 | 718 | 724 | 0% | 9,427,000 | 1兆2582億 | -1.76% | 5.96 | 0.91 |
| 12/10 | 725 | 729 | 722 | 724 | +0.28% | 10,403,000 | 1兆2582億 | -1.9% | 5.96 | 0.91 |
| 12/09 | 727 | 729 | 720 | 722 | +0.7% | 11,553,000 | 1兆2547億 | -2.43% | 5.94 | 0.91 |
| 12/06 | 717 | 719 | 715 | 717 | -0.28% | 13,739,000 | 1兆2461億 | -3.24% | 5.9 | 0.9 |
| 12/05 | 735 | 736 | 719 | 719 | -1.37% | 12,107,000 | 1兆2495億 | -3.23% | 5.92 | 0.9 |
| 12/04 | 736 | 736 | 727 | 729 | -1.35% | 8,828,000 | 1兆2669億 | -2.15% | 6 | 0.91 |
| 12/03 | 743 | 744 | 739 | 739 | -0.14% | 6,443,000 | 1兆2843億 | -1.07% | 6.08 | 0.93 |
| 12/02 | 747 | 750 | 740 | 740 | -0.4% | 8,862,000 | 1兆2860億 | -1.07% | 6.09 | 0.93 |
| 11/29 | 748 | 749 | 738 | 743 | -0.27% | 13,766,000 | 1兆2912億 | -0.8% | 6.11 | 0.93 |
| 11/28 | 744 | 748 | 741 | 745 | +0.95% | 6,044,000 | 1兆2947億 | -0.67% | 6.13 | 0.93 |
| 11/27 | 743 | 748 | 738 | 738 | -0.81% | 7,459,000 | 1兆2826億 | -1.73% | 6.07 | 0.93 |
| 11/26 | 748 | 749 | 743 | 744 | -0.67% | 6,503,000 | 1兆2930億 | -1.2% | 6.12 | 0.93 |
| 11/25 | 752 | 754 | 748 | 749 | +0.27% | 8,821,000 | 1兆3017億 | -0.53% | 6.16 | 0.94 |
| 11/22 | 748 | 752 | 745 | 747 | +0.54% | 10,992,000 | 1兆2982億 | -0.93% | 6.15 | 0.94 |
| 11/21 | 740 | 748 | 740 | 743 | +0.41% | 9,958,000 | 1兆2912億 | -1.46% | 6.11 | 0.93 |
| 11/20 | 749 | 749 | 738 | 740 | -0.94% | 10,084,000 | 1兆2860億 | -1.99% | 6.09 | 0.93 |
| 11/19 | 750 | 751 | 742 | 747 | -0.53% | 9,295,000 | 1兆2982億 | -1.06% | 6.15 | 0.94 |
| 11/18 | 749 | 755 | 746 | 751 | +0.94% | 11,236,000 | 1兆3051億 | -0.66% | 6.18 | 0.94 |
| 11/15 | 744 | 747 | 740 | 744 | +1.09% | 12,105,000 | 1兆2930億 | -1.59% | 6.12 | 0.93 |
| 11/14 | 732 | 740 | 728 | 736 | +1.38% | 12,642,000 | 1兆2791億 | -2.52% | 6.06 | 0.92 |
| 11/13 | 729 | 734 | 725 | 726 | +0.28% | 10,790,000 | 1兆2617億 | -3.84% | 5.97 | 0.91 |
| 11/12 | 716 | 726 | 716 | 724 | +1.12% | 17,235,000 | 1兆2582億 | -4.11% | 5.96 | 0.91 |
| 11/11 | 720 | 729 | 715 | 716 | -4.15% | 24,400,000 | 1兆2443億 | -5.17% | 5.89 | 0.9 |
| 11/08 | 760 | 763 | 741 | 747 | -2.1% | 14,300,000 | 1兆2982億 | -1.32% | 6.15 | 0.94 |
| 11/07 | 764 | 765 | 757 | 763 | 0% | 6,057,000 | 1兆3260億 | +0.79% | 6.28 | 0.96 |
| 11/06 | 751 | 767 | 751 | 763 | +0.66% | 6,229,000 | 1兆3260億 | +0.79% | 6.28 | 0.96 |
| 11/05 | 765 | 768 | 753 | 758 | -0.26% | 7,522,000 | 1兆3173億 | 0% | 6.24 | 0.95 |
| 11/01 | 766 | 767 | 754 | 760 | -0.91% | 7,164,000 | 1兆3208億 | +0.13% | 6.25 | 0.95 |
| 10/31 | 777 | 777 | 766 | 767 | -1.29% | 8,624,000 | 1兆3330億 | +0.92% | 6.31 | 0.96 |
| 10/30 | 776 | 778 | 774 | 777 | +1.04% | 9,229,000 | 1兆3503億 | +2.1% | 6.39 | 0.98 |
