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 | 644 | 644 | 623 | 632 | -1.86% | 345,000 | 467億6800万 | +13.06% | 11.08 | 0.66 |
| 03/28 | 643 | 667 | 640 | 644 | +2.88% | 561,000 | 476億5600万 | +16.04% | 11.3 | 0.67 |
| 03/27 | 610 | 629 | 607 | 626 | +3.81% | 310,000 | 463億2400万 | +13.82% | 10.98 | 0.65 |
| 03/26 | 603 | 612 | 594 | 603 | -0.17% | 293,000 | 446億2200万 | +10.44% | 10.58 | 0.63 |
| 03/25 | 615 | 630 | 600 | 604 | -0.33% | 395,000 | 446億9600万 | +11.44% | 10.59 | 0.63 |
| 03/24 | 577 | 611 | 573 | 606 | +7.64% | 350,000 | 448億4400万 | +12.64% | 10.63 | 0.63 |
| 03/20 | 579 | 580 | 562 | 563 | -1.92% | 315,000 | 416億6200万 | +5.63% | 9.87 | 0.59 |
| 03/19 | 576 | 579 | 565 | 574 | +1.41% | 218,000 | 424億7600万 | +8.3% | 10.07 | 0.6 |
| 03/18 | 555 | 566 | 553 | 566 | +4.04% | 249,000 | 418億8400万 | +7.4% | 9.93 | 0.59 |
| 03/17 | 551 | 551 | 541 | 544 | +0.55% | 98,000 | 402億5600万 | +4.02% | 9.54 | 0.57 |
| 03/14 | 546 | 548 | 538 | 541 | -0.92% | 208,000 | 400億3400万 | +4.04% | 9.49 | 0.56 |
| 03/13 | 545 | 550 | 544 | 546 | -0.18% | 57,000 | 404億400万 | +5.61% | 9.58 | 0.57 |
| 03/12 | 546 | 548 | 539 | 547 | -0.36% | 76,000 | 404億7800万 | +6.42% | 9.59 | 0.57 |
| 03/11 | 547 | 550 | 543 | 549 | +0.92% | 73,000 | 406億2600万 | +7.65% | 9.63 | 0.57 |
| 03/10 | 550 | 550 | 542 | 544 | -0.73% | 42,000 | 402億5600万 | +7.09% | 9.54 | 0.57 |
| 03/07 | 536 | 550 | 536 | 548 | +2.81% | 159,000 | 405億5200万 | +8.3% | 9.61 | 0.57 |
| 03/06 | 514 | 535 | 504 | 533 | +5.75% | 120,000 | 394億4200万 | +5.75% | 9.35 | 0.56 |
| 03/05 | 514 | 520 | 504 | 504 | -1.37% | 81,000 | 372億9600万 | +0.4% | 8.84 | 0.52 |
| 03/04 | 511 | 511 | 505 | 511 | 0% | 93,000 | 378億1400万 | +1.79% | 8.96 | 0.53 |
| 03/03 | 504 | 511 | 494 | 511 | -0.58% | 107,000 | 378億1400万 | +2% | 8.96 | 0.53 |
| 02/28 | 535 | 535 | 510 | 514 | -3.2% | 79,000 | 380億3600万 | +2.8% | 9.02 | 0.54 |
| 02/27 | 544 | 544 | 528 | 531 | -2.21% | 81,000 | 392億9400万 | +6.2% | 9.31 | 0.55 |
| 02/26 | 548 | 548 | 540 | 543 | -0.91% | 81,000 | 401億8200万 | +8.6% | 9.52 | 0.57 |
| 02/25 | 540 | 549 | 540 | 548 | +1.86% | 74,000 | 405億5200万 | +9.82% | 9.61 | 0.57 |
| 02/24 | 540 | 545 | 532 | 538 | +0.19% | 111,000 | 398億1200万 | +8.03% | 9.44 | 0.56 |
| 02/21 | 520 | 538 | 518 | 537 | +3.87% | 169,000 | 397億3800万 | +8.05% | 9.42 | 0.56 |
| 02/20 | 518 | 522 | 513 | 517 | -0.58% | 100,000 | 382億5800万 | +4.23% | 9.07 | 0.54 |
| 02/19 | 515 | 521 | 509 | 520 | +1.17% | 114,000 | 384億8000万 | +5.05% | 9.12 | 0.54 |
| 02/18 | 494 | 517 | 492 | 514 | +4.47% | 132,000 | 380億3600万 | +4.05% | 9.02 | 0.54 |
| 02/17 | 491 | 493 | 489 | 492 | +0.61% | 22,000 | 364億800万 | -0.4% | 8.63 | 0.51 |
| 02/14 | 491 | 494 | 488 | 489 | 0% | 77,000 | 361億8600万 | -1.01% | 8.58 | 0.51 |
| 02/13 | 495 | 501 | 484 | 489 | 0% | 136,000 | 361億8600万 | -1.21% | 8.58 | 0.51 |
| 02/12 | 476 | 493 | 476 | 489 | +3.16% | 96,000 | 361億8600万 | -1.21% | 8.58 | 0.51 |
| 02/10 | 479 | 485 | 473 | 474 | +1.28% | 55,000 | 350億7600万 | -4.24% | 8.31 | 0.49 |
| 02/07 | 466 | 478 | 466 | 468 | +0.86% | 93,000 | 346億3200万 | -5.65% | 8.21 | 0.49 |
| 02/06 | 478 | 478 | 460 | 464 | -1.49% | 74,000 | 343億3600万 | -6.45% | 8.14 | 0.48 |
| 02/05 | 466 | 477 | 460 | 471 | +2.61% | 193,000 | 348億5400万 | -5.04% | 8.26 | 0.49 |
| 02/04 | 482 | 483 | 456 | 459 | -6.13% | 199,000 | 339億6600万 | -7.46% | 8.05 | 0.48 |
| 02/03 | 493 | 494 | 488 | 489 | -1.21% | 57,000 | 361億8600万 | -1.41% | 8.58 | 0.51 |
| 01/31 | 498 | 501 | 492 | 495 | +0.2% | 77,000 | 366億3000万 | 0% | 8.68 | 0.52 |
| 01/30 | 494 | 495 | 486 | 494 | -0.8% | 106,000 | 365億5600万 | 0% | 8.66 | 0.51 |
| 01/29 | 493 | 503 | 493 | 498 | +2.68% | 56,000 | 368億5200万 | +1.01% | 8.73 | 0.52 |
| 01/28 | 495 | 496 | 485 | 485 | -0.41% | 94,000 | 358億9000万 | -1.22% | 8.51 | 0.51 |
| 01/27 | 495 | 495 | 483 | 487 | -2.99% | 96,000 | 360億3800万 | -0.61% | 8.54 | 0.51 |
| 01/24 | 506 | 508 | 497 | 502 | -1.95% | 99,000 | 371億4800万 | +2.66% | 8.8 | 0.52 |
| 01/23 | 518 | 520 | 512 | 512 | -2.1% | 67,000 | 378億8800万 | +4.92% | 8.98 | 0.53 |
| 01/22 | 519 | 524 | 515 | 523 | -0.38% | 33,000 | 387億200万 | +7.84% | 9.17 | 0.54 |
| 01/21 | 527 | 527 | 520 | 525 | -0.76% | 55,000 | 388億5000万 | +8.7% | 9.21 | 0.55 |
| 01/20 | 517 | 530 | 515 | 529 | +2.72% | 91,000 | 391億4600万 | +10.21% | 9.28 | 0.55 |
| 01/17 | 502 | 517 | 502 | 515 | +1.58% | 69,000 | 381億1000万 | +7.97% | 9.03 | 0.54 |
| 01/16 | 500 | 509 | 499 | 507 | +2.63% | 86,000 | 375億1800万 | +6.74% | 8.89 | 0.53 |
| 01/15 | 490 | 496 | 490 | 494 | +0.41% | 140,000 | 365億5600万 | +4.44% | 8.66 | 0.51 |
| 01/14 | 497 | 497 | 490 | 492 | -1.99% | 88,000 | 364億800万 | +4.46% | 8.63 | 0.51 |
| 01/10 | 500 | 503 | 495 | 502 | +0.4% | 81,000 | 371億4800万 | +6.81% | 8.8 | 0.52 |
| 01/09 | 501 | 501 | 497 | 500 | 0% | 58,000 | 370億 | +6.84% | 8.77 | 0.52 |
| 01/08 | 498 | 501 | 496 | 500 | +1.42% | 46,000 | 370億 | +7.3% | 8.77 | 0.52 |
| 01/07 | 505 | 505 | 492 | 493 | -0.8% | 126,000 | 364億8200万 | +6.25% | 8.65 | 0.51 |
| 01/06 | 500 | 500 | 492 | 497 | +0.4% | 192,000 | 367億7800万 | +7.58% | 8.72 | 0.52 |
| 2013 |
| 12/30 | 478 | 500 | 478 | 495 | +4.21% | 154,000 | 366億3000万 | +7.38% | 8.69 | 0.52 |
| 12/27 | 467 | 475 | 467 | 475 | +2.15% | 122,000 | 351億5000万 | +3.49% | 8.34 | 0.5 |
| 12/26 | 464 | 465 | 460 | 465 | +0.65% | 97,000 | 344億1000万 | +1.53% | 8.16 | 0.48 |
| 12/25 | 468 | 468 | 459 | 462 | -1.07% | 204,000 | 341億8800万 | +1.09% | 8.11 | 0.48 |
| 12/24 | 468 | 468 | 462 | 467 | +0.43% | 170,000 | 345億5800万 | +2.41% | 8.2 | 0.49 |
| 12/20 | 465 | 467 | 462 | 465 | 0% | 118,000 | 344億1000万 | +2.2% | 8.16 | 0.48 |
| 12/19 | 465 | 470 | 463 | 465 | 0% | 246,000 | 344億1000万 | +2.42% | 8.16 | 0.48 |
| 12/18 | 460 | 465 | 458 | 465 | +1.09% | 106,000 | 344億1000万 | +2.88% | 8.16 | 0.48 |
| 12/17 | 460 | 462 | 458 | 460 | 0% | 34,000 | 340億4000万 | +2% | 8.07 | 0.48 |
| 12/16 | 463 | 464 | 459 | 460 | -0.86% | 58,000 | 340億4000万 | +2.22% | 8.07 | 0.48 |
| 12/13 | 465 | 466 | 457 | 464 | +1.53% | 236,000 | 343億3600万 | +3.57% | 8.14 | 0.48 |
| 12/12 | 457 | 459 | 456 | 457 | -0.65% | 39,000 | 338億1800万 | +2.24% | 8.02 | 0.48 |
| 12/11 | 457 | 461 | 456 | 460 | -0.65% | 68,000 | 340億4000万 | +3.14% | 8.07 | 0.48 |
| 12/10 | 459 | 465 | 457 | 463 | +1.09% | 227,000 | 342億6200万 | +4.04% | 8.13 | 0.48 |
| 12/09 | 457 | 460 | 457 | 458 | +0.66% | 55,000 | 338億9200万 | +3.39% | 8.04 | 0.48 |
| 12/06 | 450 | 455 | 449 | 455 | +0.22% | 58,000 | 336億7000万 | +2.94% | 7.99 | 0.47 |
| 12/05 | 456 | 457 | 454 | 454 | +0.44% | 129,000 | 335億9600万 | +3.18% | 7.97 | 0.47 |
| 12/04 | 452 | 455 | 452 | 452 | -0.88% | 63,000 | 334億4800万 | +2.96% | 7.93 | 0.47 |
| 12/03 | 456 | 459 | 454 | 456 | +0.66% | 119,000 | 337億4400万 | +4.11% | 8 | 0.48 |
| 12/02 | 454 | 456 | 453 | 453 | -0.22% | 81,000 | 335億2200万 | +3.66% | 7.95 | 0.47 |
| 11/29 | 454 | 455 | 453 | 454 | 0% | 40,000 | 335億9600万 | +4.13% | 7.97 | 0.47 |
| 11/28 | 454 | 456 | 452 | 454 | +0.44% | 152,000 | 335億9600万 | +4.37% | 7.97 | 0.47 |
| 11/27 | 451 | 452 | 450 | 452 | -0.22% | 53,000 | 334億4800万 | +4.15% | 7.93 | 0.47 |
| 11/26 | 451 | 455 | 450 | 453 | +0.44% | 116,000 | 335億2200万 | +4.62% | 7.95 | 0.47 |
| 11/25 | 448 | 451 | 448 | 451 | +0.89% | 151,000 | 333億7400万 | +4.4% | 7.92 | 0.47 |
| 11/22 | 448 | 448 | 443 | 447 | 0% | 102,000 | 330億7800万 | +3.71% | 7.85 | 0.47 |
| 11/21 | 442 | 447 | 441 | 447 | +1.13% | 126,000 | 330億7800万 | +3.95% | 7.85 | 0.47 |
| 11/20 | 442 | 442 | 439 | 442 | 0% | 64,000 | 327億800万 | +2.79% | 7.76 | 0.46 |
| 11/19 | 442 | 443 | 439 | 442 | +0.68% | 76,000 | 327億800万 | +3.03% | 7.76 | 0.46 |
| 11/18 | 443 | 443 | 439 | 439 | 0% | 71,000 | 324億8600万 | +2.33% | 7.71 | 0.46 |
| 11/15 | 436 | 440 | 434 | 439 | +1.15% | 103,000 | 324億8600万 | +2.57% | 7.71 | 0.46 |
| 11/14 | 430 | 435 | 429 | 434 | +1.4% | 84,000 | 321億1600万 | +1.64% | 7.62 | 0.45 |
| 11/13 | 434 | 435 | 427 | 428 | -0.47% | 233,000 | 316億7200万 | +0.23% | 7.51 | 0.45 |
| 11/12 | 425 | 433 | 419 | 430 | +1.18% | 107,000 | 318億2000万 | +0.94% | 7.55 | 0.45 |
| 11/11 | 430 | 431 | 424 | 425 | -0.23% | 86,000 | 314億5000万 | -0.23% | 7.46 | 0.44 |
| 11/08 | 424 | 427 | 421 | 426 | +0.47% | 68,000 | 315億2400万 | +0.24% | 7.48 | 0.44 |
| 11/07 | 436 | 437 | 424 | 424 | -2.53% | 207,000 | 313億7600万 | -0.24% | 7.44 | 0.44 |
| 11/06 | 431 | 436 | 428 | 435 | +0.69% | 64,000 | 321億9000万 | +2.35% | 7.64 | 0.45 |
| 11/05 | 427 | 437 | 423 | 432 | +3.1% | 241,000 | 319億6800万 | +1.65% | 7.58 | 0.45 |
| 11/01 | 427 | 427 | 416 | 419 | -1.18% | 94,000 | 310億600万 | -1.18% | 7.36 | 0.44 |
| 10/31 | 423 | 425 | 421 | 424 | -0.24% | 82,000 | 313億7600万 | 0% | 7.44 | 0.44 |
| 10/30 | 424 | 427 | 424 | 425 | +0.24% | 124,000 | 314億5000万 | +0.24% | 7.46 | 0.44 |
