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 | 1,045 | 1,056 | 1,027 | 1,052 | +0.67% | 176,600 | 685億4750万 | +0.86% | 7.68 | 0.58 |
| 03/28 | 1,043 | 1,055 | 1,029 | 1,045 | +0.19% | 162,600 | 680億9139万 | +0.1% | 7.63 | 0.57 |
| 03/27 | 1,055 | 1,058 | 1,032 | 1,043 | -1.79% | 184,800 | 679億6107万 | 0% | 7.61 | 0.57 |
| 03/26 | 1,051 | 1,071 | 1,051 | 1,062 | +1.92% | 183,700 | 691億9909万 | +1.72% | 7.75 | 0.58 |
| 03/25 | 1,030 | 1,079 | 1,029 | 1,042 | +2.06% | 266,600 | 678億9591万 | -0.19% | 7.61 | 0.57 |
| 03/24 | 999 | 1,040 | 997 | 1,021 | +3.34% | 188,700 | 665億2757万 | -2.3% | 7.45 | 0.56 |
| 03/20 | 1,039 | 1,039 | 985 | 988 | -3.33% | 208,600 | 643億7731万 | -5.45% | 7.21 | 0.54 |
| 03/19 | 1,044 | 1,049 | 1,010 | 1,022 | -1.06% | 142,100 | 665億9272万 | -2.48% | 7.46 | 0.56 |
| 03/18 | 1,024 | 1,040 | 1,011 | 1,033 | +4.24% | 139,200 | 673億948万 | -1.62% | 7.54 | 0.57 |
| 03/17 | 1,010 | 1,016 | 987 | 991 | -1.59% | 105,900 | 645億7279万 | -5.71% | 7.23 | 0.55 |
| 03/14 | 1,020 | 1,032 | 1,007 | 1,007 | -4% | 261,200 | 656億1534万 | -4.37% | 7.35 | 0.55 |
| 03/13 | 1,047 | 1,058 | 1,042 | 1,049 | -0.47% | 101,500 | 683億5202万 | -0.57% | 7.66 | 0.58 |
| 03/12 | 1,073 | 1,073 | 1,051 | 1,054 | -2.59% | 159,400 | 686億7782万 | 0% | 7.69 | 0.58 |
| 03/11 | 1,077 | 1,086 | 1,066 | 1,082 | +0.84% | 142,300 | 705億228万 | +2.75% | 7.9 | 0.6 |
| 03/10 | 1,074 | 1,080 | 1,063 | 1,073 | +0.37% | 136,000 | 699億1585万 | +1.8% | 7.83 | 0.59 |
| 03/07 | 1,069 | 1,080 | 1,052 | 1,069 | +0.85% | 131,100 | 696億5521万 | +1.14% | 7.8 | 0.59 |
| 03/06 | 1,062 | 1,069 | 1,040 | 1,060 | +0.38% | 122,000 | 690億6878万 | 0% | 7.74 | 0.58 |
| 03/05 | 1,066 | 1,072 | 1,041 | 1,056 | -0.56% | 191,500 | 688億814万 | -0.94% | 7.71 | 0.58 |
| 03/04 | 1,030 | 1,069 | 1,021 | 1,062 | +3.01% | 335,800 | 691億9909万 | -0.65% | 7.75 | 0.58 |
| 03/03 | 1,023 | 1,040 | 1,008 | 1,031 | -1.9% | 180,400 | 671億7916万 | -3.73% | 7.53 | 0.57 |
| 02/28 | 1,050 | 1,058 | 1,037 | 1,051 | +0.19% | 208,800 | 684億8234万 | -2.32% | 7.67 | 0.58 |
| 02/27 | 1,039 | 1,055 | 1,027 | 1,049 | +0.1% | 142,000 | 683億5202万 | -3.05% | 7.66 | 0.58 |
| 02/26 | 1,034 | 1,058 | 1,032 | 1,048 | -0.19% | 115,200 | 682億8686万 | -3.76% | 7.65 | 0.58 |
| 02/25 | 1,056 | 1,066 | 1,046 | 1,050 | +0.67% | 134,000 | 684億1718万 | -4.2% | 7.66 | 0.58 |
| 02/24 | 1,055 | 1,072 | 1,036 | 1,043 | -2.71% | 202,600 | 679億6107万 | -5.35% | 7.61 | 0.57 |
| 02/21 | 1,027 | 1,076 | 1,027 | 1,072 | +4.89% | 213,200 | 698億5069万 | -3.42% | 7.82 | 0.59 |
| 02/20 | 1,048 | 1,056 | 1,017 | 1,022 | -3.49% | 181,200 | 665億9272万 | -8.34% | 7.46 | 0.56 |
| 02/19 | 1,057 | 1,074 | 1,051 | 1,059 | -0.84% | 95,600 | 690億362万 | -5.7% | 7.73 | 0.58 |
| 02/18 | 1,052 | 1,074 | 1,040 | 1,068 | +0.85% | 157,800 | 695億9005万 | -5.24% | 7.8 | 0.59 |
| 02/17 | 1,036 | 1,065 | 1,011 | 1,059 | +2.22% | 147,100 | 690億362万 | -6.53% | 7.73 | 0.58 |
| 02/14 | 1,058 | 1,063 | 1,001 | 1,036 | -2.08% | 208,700 | 675億495万 | -9.04% | 7.56 | 0.57 |
| 02/13 | 1,065 | 1,083 | 1,051 | 1,058 | -1.03% | 141,800 | 689億3846万 | -7.52% | 7.72 | 0.58 |
| 02/12 | 1,063 | 1,089 | 1,062 | 1,069 | +1.04% | 123,400 | 696億5521万 | -6.72% | 7.8 | 0.59 |
| 02/10 | 1,080 | 1,084 | 1,041 | 1,058 | +0.76% | 141,100 | 689億3846万 | -8% | 7.72 | 0.58 |
| 02/07 | 1,047 | 1,073 | 1,026 | 1,050 | +0.86% | 221,700 | 684億1718万 | -9.01% | 7.66 | 0.58 |
| 02/06 | 1,033 | 1,058 | 1,017 | 1,041 | +0.68% | 152,900 | 678億3075万 | -10.03% | 7.6 | 0.57 |
| 02/05 | 1,050 | 1,079 | 1,012 | 1,034 | +0.49% | 244,700 | 673億7464万 | -10.86% | 7.55 | 0.57 |
| 02/04 | 1,008 | 1,073 | 1,008 | 1,029 | -6.37% | 289,700 | 670億4884万 | -11.52% | 7.51 | 0.57 |
| 02/03 | 1,130 | 1,149 | 1,094 | 1,099 | -4.52% | 240,700 | 716億999万 | -5.75% | 8.02 | 0.6 |
| 01/31 | 1,167 | 1,176 | 1,139 | 1,151 | -0.26% | 132,300 | 749億9827万 | -1.29% | 8.4 | 0.63 |
| 01/30 | 1,160 | 1,162 | 1,140 | 1,154 | -3.59% | 141,700 | 751億9374万 | -0.86% | 8.42 | 0.63 |
| 01/29 | 1,160 | 1,199 | 1,159 | 1,197 | +5.56% | 146,100 | 779億9559万 | +3.01% | 8.74 | 0.66 |
| 01/28 | 1,117 | 1,166 | 1,117 | 1,134 | +1.89% | 160,400 | 738億9056万 | -2.16% | 8.28 | 0.62 |
| 01/27 | 1,117 | 1,141 | 1,113 | 1,113 | -4.63% | 214,500 | 725億2221万 | -3.8% | 8.12 | 0.61 |
| 01/24 | 1,166 | 1,179 | 1,158 | 1,167 | -1.68% | 149,300 | 760億4081万 | +0.78% | 8.52 | 0.64 |
| 01/23 | 1,226 | 1,234 | 1,183 | 1,187 | -3.1% | 145,800 | 773億4400万 | +2.5% | 8.66 | 0.65 |
| 01/22 | 1,214 | 1,246 | 1,210 | 1,225 | +0.41% | 116,800 | 798億2005万 | +6.06% | 8.94 | 0.67 |
| 01/21 | 1,216 | 1,240 | 1,213 | 1,220 | +0.33% | 158,400 | 794億9425万 | +5.9% | 8.9 | 0.67 |
| 01/20 | 1,212 | 1,233 | 1,202 | 1,216 | -1.22% | 126,900 | 792億3362万 | +5.83% | 8.88 | 0.67 |
| 01/17 | 1,209 | 1,240 | 1,191 | 1,231 | +2.16% | 121,900 | 802億1100万 | +7.42% | 8.98 | 0.68 |
| 01/16 | 1,252 | 1,275 | 1,201 | 1,205 | -0.33% | 224,300 | 785億1686万 | +5.42% | 8.8 | 0.66 |
| 01/15 | 1,216 | 1,221 | 1,192 | 1,209 | +2.89% | 145,100 | 787億7750万 | +6.05% | 8.82 | 0.67 |
| 01/14 | 1,185 | 1,197 | 1,158 | 1,175 | -3.29% | 154,000 | 765億6209万 | +3.43% | 8.58 | 0.65 |
| 01/10 | 1,190 | 1,215 | 1,181 | 1,215 | +2.1% | 215,700 | 791億6846万 | +7.24% | 8.87 | 0.67 |
| 01/09 | 1,165 | 1,209 | 1,165 | 1,190 | +2.32% | 204,000 | 775億3948万 | +5.4% | 8.69 | 0.65 |
| 01/08 | 1,133 | 1,163 | 1,133 | 1,163 | +3.01% | 86,600 | 757億8018万 | +3.38% | 8.49 | 0.64 |
| 01/07 | 1,158 | 1,158 | 1,127 | 1,129 | -2.67% | 112,000 | 735億6476万 | +0.62% | 8.24 | 0.62 |
| 01/06 | 1,154 | 1,169 | 1,136 | 1,160 | +0.69% | 138,600 | 755億8470万 | +3.48% | 8.47 | 0.64 |
| 2013 |
| 12/30 | 1,143 | 1,162 | 1,139 | 1,152 | +1.77% | 106,600 | 750億6342万 | +3.04% | 8.41 | 0.63 |
| 12/27 | 1,126 | 1,134 | 1,103 | 1,132 | +1.16% | 100,900 | 737億6024万 | +1.34% | 8.26 | 0.62 |
| 12/26 | 1,098 | 1,124 | 1,095 | 1,119 | +2.38% | 101,100 | 729億1317万 | +0.27% | 8.17 | 0.62 |
| 12/25 | 1,103 | 1,108 | 1,089 | 1,093 | -0.91% | 173,200 | 712億1903万 | -1.97% | 7.98 | 0.6 |
| 12/24 | 1,110 | 1,119 | 1,100 | 1,103 | -0.63% | 217,000 | 718億7062万 | -1.08% | 8.05 | 0.61 |
| 12/20 | 1,110 | 1,115 | 1,098 | 1,110 | 0% | 196,300 | 723億2674万 | -0.45% | 8.1 | 0.61 |
| 12/19 | 1,123 | 1,124 | 1,102 | 1,110 | +0.63% | 149,500 | 723億2674万 | -0.36% | 8.1 | 0.61 |
| 12/18 | 1,100 | 1,111 | 1,098 | 1,103 | -0.27% | 115,500 | 718億7062万 | -0.81% | 8.05 | 0.61 |
| 12/17 | 1,091 | 1,112 | 1,088 | 1,106 | +1.37% | 113,500 | 720億6610万 | -0.27% | 8.07 | 0.61 |
| 12/16 | 1,135 | 1,139 | 1,087 | 1,091 | -4.88% | 203,500 | 710億8871万 | -1.53% | 7.96 | 0.6 |
| 12/13 | 1,144 | 1,159 | 1,135 | 1,147 | -0.09% | 255,400 | 747億3763万 | +3.71% | 8.37 | 0.63 |
| 12/12 | 1,133 | 1,154 | 1,123 | 1,148 | +1.23% | 168,900 | 748億279万 | +4.17% | 8.38 | 0.63 |
| 12/11 | 1,125 | 1,149 | 1,124 | 1,134 | -0.18% | 115,700 | 738億9056万 | +3.56% | 8.28 | 0.62 |
| 12/10 | 1,155 | 1,165 | 1,136 | 1,136 | -1.13% | 86,700 | 740億2088万 | +4.32% | 8.29 | 0.62 |
| 12/09 | 1,153 | 1,177 | 1,141 | 1,149 | +0.09% | 124,100 | 748億6795万 | +6.09% | 8.39 | 0.63 |
| 12/06 | 1,150 | 1,152 | 1,125 | 1,148 | +0.09% | 169,300 | 748億279万 | +6.79% | 8.38 | 0.63 |
| 12/05 | 1,135 | 1,163 | 1,116 | 1,147 | +2.41% | 306,900 | 747億3763万 | +7.5% | 8.37 | 0.63 |
| 12/04 | 1,116 | 1,134 | 1,103 | 1,120 | +0.27% | 245,000 | 729億7833万 | +5.56% | 8.17 | 0.62 |
| 12/03 | 1,102 | 1,129 | 1,101 | 1,117 | +1.27% | 170,300 | 727億8285万 | +5.98% | 8.15 | 0.61 |
| 12/02 | 1,094 | 1,116 | 1,093 | 1,103 | -0.99% | 81,700 | 718億7062万 | +5.25% | 8.05 | 0.61 |
| 11/29 | 1,105 | 1,127 | 1,097 | 1,114 | +1% | 143,400 | 725億8737万 | +6.91% | 8.13 | 0.61 |
| 11/28 | 1,085 | 1,108 | 1,079 | 1,103 | +2.41% | 82,400 | 718億7062万 | +6.36% | 8.05 | 0.61 |
| 11/27 | 1,078 | 1,093 | 1,075 | 1,077 | -1.37% | 96,500 | 701億7648万 | +4.46% | 7.86 | 0.59 |
| 11/26 | 1,089 | 1,104 | 1,077 | 1,092 | -0.91% | 148,000 | 711億5387万 | +6.23% | 7.97 | 0.6 |
| 11/25 | 1,120 | 1,120 | 1,087 | 1,102 | -0.99% | 134,200 | 718億546万 | +7.72% | 8.04 | 0.61 |
| 11/22 | 1,129 | 1,136 | 1,105 | 1,113 | -0.45% | 128,900 | 725億2221万 | +9.22% | 8.12 | 0.61 |
| 11/21 | 1,092 | 1,131 | 1,092 | 1,118 | +2.01% | 151,800 | 728億4801万 | +10.26% | 8.16 | 0.62 |
| 11/20 | 1,099 | 1,107 | 1,090 | 1,096 | +0.27% | 130,900 | 714億1451万 | +8.73% | 8 | 0.6 |
| 11/19 | 1,080 | 1,103 | 1,080 | 1,093 | +0.55% | 114,300 | 712億1903万 | +8.97% | 7.98 | 0.6 |
| 11/18 | 1,101 | 1,105 | 1,076 | 1,087 | -1% | 206,300 | 708億2807万 | +8.81% | 7.93 | 0.6 |
| 11/15 | 1,069 | 1,145 | 1,041 | 1,098 | +4.27% | 350,300 | 715億4483万 | +10.35% | 8.01 | 0.6 |
| 11/14 | 1,045 | 1,068 | 1,035 | 1,053 | +0.77% | 74,500 | 686億1266万 | +6.36% | 7.69 | 0.58 |
| 11/13 | 1,064 | 1,075 | 1,043 | 1,045 | -2.34% | 82,300 | 680億9139万 | +6.2% | 7.63 | 0.57 |
| 11/12 | 1,031 | 1,074 | 1,025 | 1,070 | +3.08% | 189,100 | 697億2037万 | +9.3% | 7.81 | 0.59 |
| 11/11 | 1,045 | 1,050 | 1,009 | 1,038 | -0.67% | 150,400 | 676億3527万 | +6.68% | 7.58 | 0.57 |
| 11/08 | 963 | 1,116 | 951 | 1,045 | +7.73% | 253,300 | 680億9139万 | +7.73% | 7.63 | 0.57 |
| 11/07 | 980 | 984 | 942 | 970 | -1.42% | 71,300 | 632億445万 | +0.52% | 7.08 | 0.53 |
| 11/06 | 984 | 995 | 981 | 984 | +0.1% | 85,800 | 641億1667万 | +1.97% | 7.18 | 0.54 |
| 11/05 | 969 | 987 | 958 | 983 | +2.4% | 127,100 | 640億5152万 | +2.08% | 7.17 | 0.54 |
| 11/01 | 961 | 965 | 948 | 960 | +0.1% | 93,000 | 625億5285万 | -0.21% | 7.01 | 0.53 |
| 10/31 | 979 | 980 | 957 | 959 | -1.94% | 69,300 | 624億8769万 | -0.31% | 7 | 0.53 |
| 10/30 | 953 | 983 | 953 | 978 | +2.62% | 95,900 | 637億2572万 | +1.66% | 7.14 | 0.54 |
