PER
2013/09/26～2014/03/31
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 | 1,850 | 1,868 | 1,845 | 1,860 | +0.54% | 6,000 | 654億1815万 | +0.05% | 5.61 | 0.4 |
| 03/27 | 1,850 | 1,850 | 1,849 | 1,850 | +0.11% | 5,000 | 650億6644万 | -0.48% | 5.58 | 0.4 |
| 03/25 | 1,848 | 1,850 | 1,848 | 1,848 | 0% | 3,000 | 649億9610万 | -0.7% | 5.57 | 0.39 |
| 03/20 | 1,848 | 1,848 | 1,848 | 1,848 | 0% | 2,000 | 649億9610万 | -0.86% | 5.57 | 0.39 |
| 03/19 | 1,848 | 1,848 | 1,848 | 1,848 | +0.43% | 9,000 | 649億9610万 | -1.02% | 5.57 | 0.39 |
| 03/18 | 1,890 | 1,890 | 1,840 | 1,840 | -3.16% | 7,000 | 647億1473万 | -1.71% | 5.55 | 0.39 |
| 03/14 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 5,000 | 668億2499万 | +1.39% | 5.73 | 0.41 |
| 03/12 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 1,000 | 668億2499万 | +1.39% | 5.73 | 0.41 |
| 03/10 | 1,950 | 1,950 | 1,910 | 1,920 | +1.05% | 14,000 | 675億2841万 | +2.45% | 5.79 | 0.41 |
| 03/07 | 1,880 | 1,900 | 1,880 | 1,900 | +1.6% | 5,000 | 668億2499万 | +1.5% | 5.73 | 0.41 |
| 03/06 | 1,860 | 1,870 | 1,860 | 1,870 | +1.08% | 3,000 | 657億6986万 | 0% | 5.64 | 0.4 |
| 03/05 | 1,841 | 1,850 | 1,841 | 1,850 | +0.49% | 6,000 | 650億6644万 | -1.02% | 5.58 | 0.4 |
| 03/04 | 1,845 | 1,850 | 1,840 | 1,841 | +0.33% | 6,000 | 647億4990万 | -1.45% | 5.55 | 0.39 |
| 03/03 | 1,835 | 1,836 | 1,835 | 1,835 | +0.55% | 3,000 | 645億3887万 | -1.71% | 5.54 | 0.39 |
| 02/28 | 1,858 | 1,858 | 1,825 | 1,825 | -1.08% | 4,000 | 641億8716万 | -2.09% | 5.51 | 0.39 |
| 02/27 | 1,850 | 1,850 | 1,840 | 1,845 | -0.27% | 3,000 | 648億9058万 | -0.97% | 5.57 | 0.39 |
| 02/25 | 1,850 | 1,850 | 1,850 | 1,850 | -0.05% | 2,000 | 650億6644万 | -0.54% | 5.58 | 0.4 |
| 02/19 | 1,917 | 1,917 | 1,851 | 1,851 | -3.49% | 6,000 | 651億161万 | -0.27% | 5.58 | 0.4 |
| 02/18 | 1,918 | 1,918 | 1,918 | 1,918 | +4.24% | 1,000 | 674億5807万 | +3.56% | 5.79 | 0.41 |
| 02/14 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 2,000 | 647億1473万 | -0.27% | 5.55 | 0.39 |
| 02/12 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 1,000 | 643億6302万 | -0.65% | 5.52 | 0.39 |
| 02/10 | 1,840 | 1,840 | 1,830 | 1,830 | -1.61% | 3,000 | 643億6302万 | -0.49% | 5.52 | 0.39 |
| 02/06 | 1,870 | 1,870 | 1,830 | 1,860 | -0.27% | 9,000 | 654億1815万 | +1.25% | 5.61 | 0.4 |
| 02/05 | 1,865 | 1,865 | 1,865 | 1,865 | +0.76% | 2,000 | 655億9401万 | +1.63% | 5.63 | 0.4 |
| 02/04 | 1,851 | 1,855 | 1,851 | 1,851 | 0% | 12,000 | 651億161万 | +1.09% | 5.58 | 0.4 |
| 02/03 | 1,890 | 1,890 | 1,851 | 1,851 | -3.59% | 4,000 | 651億161万 | +1.26% | 5.58 | 0.4 |
| 01/27 | 1,921 | 1,921 | 1,920 | 1,920 | 0% | 28,000 | 675億2841万 | +5.21% | 5.79 | 0.41 |
| 01/23 | 1,920 | 1,920 | 1,920 | 1,920 | +0.52% | 1,000 | 675億2841万 | +5.49% | 5.79 | 0.41 |
| 01/21 | 1,980 | 1,980 | 1,910 | 1,910 | -3.54% | 6,000 | 671億7670万 | +5.23% | 5.76 | 0.41 |
| 01/20 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 1,000 | 696億3868万 | +9.39% | 5.97 | 0.42 |
| 01/17 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,000 | 668億2499万 | +5.44% | 5.73 | 0.41 |
| 01/15 | 1,900 | 1,900 | 1,900 | 1,900 | +0.05% | 1,000 | 668億2499万 | +5.67% | 5.73 | 0.41 |
| 01/10 | 1,870 | 1,899 | 1,870 | 1,899 | +1.55% | 2,000 | 667億8982万 | +5.91% | 5.73 | 0.41 |
| 01/09 | 2,010 | 2,060 | 1,870 | 1,870 | +1.08% | 15,000 | 657億6986万 | +4.53% | 5.64 | 0.4 |
| 01/08 | 1,841 | 1,850 | 1,841 | 1,850 | +0.76% | 22,000 | 650億6644万 | +3.58% | 5.58 | 0.4 |
| 01/07 | 1,836 | 1,836 | 1,836 | 1,836 | +0.05% | 2,000 | 645億7404万 | +2.91% | 5.54 | 0.39 |
| 01/06 | 1,839 | 1,839 | 1,835 | 1,835 | +1.38% | 4,000 | 645億3887万 | +2.92% | 5.54 | 0.39 |
| 2013 |
| 12/30 | 1,800 | 1,810 | 1,800 | 1,810 | +2.78% | 9,000 | 636億5960万 | +1.63% | 5.46 | 0.39 |
| 12/27 | 1,760 | 1,761 | 1,760 | 1,761 | -2.17% | 3,000 | 619億3622万 | -1.12% | 5.31 | 0.38 |
| 12/26 | 1,800 | 1,800 | 1,800 | 1,800 | +2.56% | 3,000 | 633億789万 | +0.9% | 5.43 | 0.38 |
| 12/25 | 1,752 | 1,755 | 1,752 | 1,755 | +0.4% | 18,000 | 617億2519万 | -1.68% | 5.29 | 0.37 |
| 12/24 | 1,749 | 1,752 | 1,745 | 1,748 | -0.23% | 31,000 | 614億7899万 | -2.18% | 5.27 | 0.37 |
| 12/20 | 1,752 | 1,775 | 1,751 | 1,752 | -0.51% | 14,000 | 616億1968万 | -2.12% | 5.29 | 0.37 |
| 12/19 | 1,748 | 1,761 | 1,741 | 1,761 | +0.74% | 17,000 | 619億3622万 | -1.78% | 5.31 | 0.38 |
| 12/18 | 1,750 | 1,750 | 1,732 | 1,748 | -0.74% | 30,000 | 614億7899万 | -2.62% | 5.27 | 0.37 |
| 12/17 | 1,760 | 1,775 | 1,750 | 1,761 | -1.62% | 23,000 | 619億3622万 | -2.06% | 5.31 | 0.38 |
| 12/16 | 1,775 | 1,790 | 1,775 | 1,790 | 0% | 12,000 | 629億5618万 | -0.5% | 5.4 | 0.38 |
| 12/13 | 1,780 | 1,790 | 1,710 | 1,790 | +0.39% | 31,000 | 629億5618万 | -0.61% | 5.4 | 0.38 |
| 12/12 | 1,752 | 1,789 | 1,752 | 1,783 | +0.45% | 12,000 | 627億998万 | -1% | 5.38 | 0.38 |
| 12/11 | 1,770 | 1,775 | 1,750 | 1,775 | +0.28% | 12,000 | 624億2861万 | -1.55% | 5.36 | 0.38 |
| 12/10 | 1,775 | 1,775 | 1,770 | 1,770 | -0.84% | 20,000 | 622億5276万 | -1.94% | 5.34 | 0.38 |
| 12/09 | 1,800 | 1,800 | 1,780 | 1,785 | -0.56% | 15,000 | 627億8032万 | -1.22% | 5.39 | 0.38 |
| 12/06 | 1,795 | 1,795 | 1,795 | 1,795 | +0.06% | 3,000 | 631億3203万 | -0.72% | 5.42 | 0.38 |
| 12/05 | 1,785 | 1,794 | 1,785 | 1,794 | +0.45% | 25,000 | 630億9686万 | -0.83% | 5.41 | 0.38 |
| 12/04 | 1,791 | 1,791 | 1,786 | 1,786 | 0% | 22,000 | 628億1549万 | -1.22% | 5.39 | 0.38 |
| 12/03 | 1,800 | 1,800 | 1,786 | 1,786 | -0.28% | 22,000 | 628億1549万 | -1.22% | 5.39 | 0.38 |
| 12/02 | 1,795 | 1,796 | 1,791 | 1,791 | -0.11% | 27,000 | 629億9135万 | -1% | 5.4 | 0.38 |
| 11/29 | 1,800 | 1,800 | 1,791 | 1,793 | -0.39% | 43,000 | 630億6169万 | -0.88% | 5.41 | 0.38 |
| 11/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 30,000 | 633億789万 | -0.44% | 5.43 | 0.38 |
| 11/27 | 1,800 | 1,800 | 1,800 | 1,800 | -0.06% | 13,000 | 633億789万 | -0.39% | 5.43 | 0.38 |
| 11/26 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 8,000 | 633億4306万 | -0.28% | 5.43 | 0.38 |
| 11/25 | 1,801 | 1,829 | 1,795 | 1,800 | -0.06% | 21,000 | 633億789万 | -0.28% | 5.43 | 0.38 |
| 11/22 | 1,815 | 1,815 | 1,801 | 1,801 | -1.58% | 3,000 | 633億4306万 | -0.17% | 5.43 | 0.38 |
| 11/21 | 1,830 | 1,830 | 1,820 | 1,830 | +0.05% | 24,000 | 643億6302万 | +1.5% | 5.52 | 0.39 |
| 11/20 | 1,820 | 1,829 | 1,815 | 1,829 | +0.77% | 10,000 | 643億2785万 | +1.61% | 5.52 | 0.39 |
| 11/19 | 1,838 | 1,839 | 1,815 | 1,815 | +0.28% | 5,000 | 638億3545万 | +1% | 5.48 | 0.39 |
| 11/18 | 1,830 | 1,830 | 1,803 | 1,810 | -1.09% | 9,000 | 636億5960万 | +0.84% | 5.46 | 0.39 |
| 11/15 | 1,830 | 1,830 | 1,811 | 1,830 | +0.55% | 9,000 | 643億6302万 | +2.12% | 5.52 | 0.39 |
| 11/14 | 1,820 | 1,820 | 1,801 | 1,820 | 0% | 12,000 | 640億1131万 | +1.73% | 5.49 | 0.39 |
| 11/13 | 1,800 | 1,820 | 1,800 | 1,820 | +1.68% | 6,000 | 640億1131万 | +1.85% | 5.49 | 0.39 |
| 11/12 | 1,801 | 1,801 | 1,790 | 1,790 | -1.65% | 15,000 | 629億5618万 | +0.34% | 5.4 | 0.38 |
| 11/11 | 1,810 | 1,820 | 1,800 | 1,820 | +0.55% | 10,000 | 640億1131万 | +2.19% | 5.49 | 0.39 |
| 11/08 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 12,000 | 636億5960万 | +1.86% | 5.46 | 0.39 |
| 11/07 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 1,000 | 640億1131万 | +2.59% | 5.49 | 0.39 |
| 11/06 | 1,830 | 1,830 | 1,795 | 1,820 | -0.55% | 3,000 | 640億1131万 | +2.77% | 5.49 | 0.39 |
| 11/05 | 1,870 | 1,870 | 1,790 | 1,830 | +1.1% | 10,000 | 643億6302万 | +3.57% | 5.52 | 0.39 |
| 11/01 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 11,000 | 636億5960万 | +2.61% | 5.46 | 0.39 |
| 10/30 | 1,790 | 1,815 | 1,790 | 1,810 | +1.12% | 9,000 | 636億5960万 | +2.72% | 5.46 | 0.39 |
| 10/29 | 1,795 | 1,800 | 1,790 | 1,790 | +0.28% | 30,000 | 629億5618万 | +1.7% | 5.4 | 0.38 |
| 10/28 | 1,785 | 1,785 | 1,785 | 1,785 | -0.28% | 1,000 | 627億8032万 | +1.59% | 5.39 | 0.38 |
| 10/25 | 1,775 | 1,790 | 1,770 | 1,790 | 0% | 17,000 | 629億5618万 | +2.05% | 5.4 | 0.38 |
| 10/24 | 1,790 | 1,790 | 1,790 | 1,790 | +1.13% | 1,000 | 629億5618万 | +2.29% | 5.4 | 0.38 |
| 10/23 | 1,770 | 1,770 | 1,770 | 1,770 | -0.67% | 1,000 | 622億5276万 | +1.32% | 5.34 | 0.38 |
| 10/22 | 1,782 | 1,782 | 1,782 | 1,782 | 0% | 4,000 | 626億7481万 | +2.18% | 5.38 | 0.38 |
| 10/21 | 1,780 | 1,782 | 1,780 | 1,782 | +0.11% | 6,000 | 626億7481万 | +2.41% | 5.38 | 0.38 |
| 10/18 | 1,779 | 1,780 | 1,779 | 1,780 | +0.28% | 8,000 | 626億447万 | +2.59% | 5.37 | 0.38 |
| 10/17 | 1,771 | 1,775 | 1,770 | 1,775 | +0.28% | 3,000 | 624億2861万 | +2.72% | 5.36 | 0.38 |
| 10/16 | 1,760 | 1,770 | 1,760 | 1,770 | +0.57% | 5,000 | 622億5276万 | +2.67% | 5.34 | 0.38 |
| 10/15 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 7,000 | 619億104万 | +2.33% | 5.31 | 0.38 |
| 10/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 3,000 | 615億4933万 | +1.98% | 5.28 | 0.37 |
| 10/10 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 4,000 | 615億4933万 | +2.34% | 5.28 | 0.37 |
| 10/09 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 9,000 | 615億4933万 | +2.58% | 5.28 | 0.37 |
| 10/08 | 1,750 | 1,760 | 1,750 | 1,750 | -0.57% | 5,000 | 615億4933万 | +2.82% | 5.28 | 0.37 |
| 10/07 | 1,758 | 1,760 | 1,750 | 1,760 | +0.57% | 20,000 | 619億104万 | +3.65% | 5.31 | 0.38 |
| 10/04 | 1,754 | 1,754 | 1,735 | 1,750 | +1.74% | 20,000 | 615億4933万 | +3.31% | 5.28 | 0.37 |
| 10/03 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 1,000 | 604億9420万 | +1.71% | 5.19 | 0.37 |
| 10/02 | 1,750 | 1,750 | 1,730 | 1,730 | -0.23% | 36,000 | 608億4591万 | +2.49% | 5.22 | 0.37 |
| 10/01 | 1,700 | 1,734 | 1,700 | 1,734 | +0.12% | 3,000 | 609億8660万 | +2.91% | 5.23 | 0.37 |
| 09/30 | 1,730 | 1,732 | 1,730 | 1,732 | +0.12% | 2,000 | 609億1626万 | +2.91% | 5.23 | 0.37 |
| 09/26 | 1,760 | 1,760 | 1,730 | 1,730 | -1.7% | 5,000 | 608億4591万 | +2.91% | 5.22 | 0.37 |
