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 | 4,385 | 4,430 | 4,354 | 4,409 | +2.53% | 11,303,600 | 6兆2345億 | -1.25% | 7.22 | 0.83 |
| 03/28 | 4,167 | 4,321 | 4,140 | 4,300 | +3.86% | 13,990,900 | 6兆804億 | -4.06% | 7.04 | 0.81 |
| 03/27 | 4,127 | 4,149 | 4,061 | 4,140 | -3.09% | 12,478,000 | 5兆8541億 | -8.02% | 6.78 | 0.78 |
| 03/26 | 4,260 | 4,300 | 4,236 | 4,272 | +0.92% | 6,833,800 | 6兆408億 | -5.67% | 6.99 | 0.8 |
| 03/25 | 4,161 | 4,252 | 4,078 | 4,233 | +0.81% | 10,101,800 | 5兆9856億 | -7.03% | 6.93 | 0.8 |
| 03/24 | 4,210 | 4,250 | 4,173 | 4,199 | -0.5% | 9,900,800 | 5兆9376億 | -8.1% | 6.87 | 0.79 |
| 03/20 | 4,332 | 4,340 | 4,217 | 4,220 | -2.54% | 9,153,800 | 5兆9673億 | -8% | 6.91 | 0.79 |
| 03/19 | 4,337 | 4,409 | 4,277 | 4,330 | +0.12% | 8,091,000 | 6兆1228億 | -5.97% | 7.09 | 0.81 |
| 03/18 | 4,386 | 4,400 | 4,317 | 4,325 | -0.32% | 5,668,800 | 6兆1157億 | -6.47% | 7.08 | 0.81 |
| 03/17 | 4,339 | 4,358 | 4,259 | 4,339 | -0.41% | 7,522,700 | 6兆1355億 | -6.51% | 7.1 | 0.82 |
| 03/14 | 4,349 | 4,377 | 4,306 | 4,357 | -2.72% | 12,303,100 | 6兆1610億 | -6.46% | 7.13 | 0.82 |
| 03/13 | 4,501 | 4,519 | 4,478 | 4,479 | -1.02% | 6,179,300 | 6兆3335億 | -4.05% | 7.33 | 0.84 |
| 03/12 | 4,541 | 4,566 | 4,511 | 4,525 | -1.87% | 7,096,500 | 6兆3986億 | -3.25% | 7.41 | 0.85 |
| 03/11 | 4,600 | 4,650 | 4,587 | 4,611 | +0.04% | 5,022,900 | 6兆5202億 | -1.39% | 7.55 | 0.87 |
| 03/10 | 4,664 | 4,666 | 4,586 | 4,609 | -1.2% | 5,937,300 | 6兆5173億 | -1.45% | 7.54 | 0.87 |
| 03/07 | 4,700 | 4,713 | 4,646 | 4,665 | +0.37% | 5,288,800 | 6兆5965億 | -0.45% | 7.64 | 0.88 |
| 03/06 | 4,545 | 4,684 | 4,545 | 4,648 | +2.24% | 7,185,800 | 6兆5725億 | -0.94% | 7.61 | 0.87 |
| 03/05 | 4,595 | 4,615 | 4,544 | 4,546 | +0.93% | 6,983,700 | 6兆4282億 | -3.48% | 7.44 | 0.85 |
| 03/04 | 4,432 | 4,535 | 4,426 | 4,504 | +0.22% | 7,982,700 | 6兆3689億 | -4.72% | 7.37 | 0.85 |
| 03/03 | 4,450 | 4,506 | 4,402 | 4,494 | -1.01% | 11,969,500 | 6兆3547億 | -5.29% | 7.36 | 0.84 |
| 02/28 | 4,601 | 4,607 | 4,540 | 4,540 | -1.88% | 11,071,500 | 6兆4198億 | -4.82% | 7.43 | 0.85 |
| 02/27 | 4,691 | 4,699 | 4,616 | 4,627 | -1.82% | 7,788,800 | 6兆5428億 | -3.58% | 7.57 | 0.87 |
| 02/26 | 4,748 | 4,757 | 4,712 | 4,713 | -1.63% | 6,287,300 | 6兆6644億 | -2.38% | 7.71 | 0.89 |
| 02/25 | 4,786 | 4,810 | 4,771 | 4,791 | +0.67% | 6,368,100 | 6兆7747億 | -1.22% | 7.84 | 0.9 |
| 02/24 | 4,842 | 4,859 | 4,701 | 4,759 | -1.41% | 8,417,100 | 6兆7294億 | -2.34% | 7.79 | 0.89 |
| 02/21 | 4,810 | 4,845 | 4,739 | 4,827 | +1.3% | 7,805,900 | 6兆8256億 | -1.45% | 7.9 | 0.91 |
| 02/20 | 4,820 | 4,837 | 4,748 | 4,765 | -1.49% | 6,044,700 | 6兆7379億 | -3.13% | 7.8 | 0.9 |
| 02/19 | 4,828 | 4,863 | 4,785 | 4,837 | -0.8% | 6,155,800 | 6兆8397億 | -2.16% | 7.92 | 0.91 |
| 02/18 | 4,654 | 4,910 | 4,654 | 4,876 | +5% | 11,020,000 | 6兆8949億 | -1.69% | 7.98 | 0.92 |
| 02/17 | 4,645 | 4,680 | 4,552 | 4,644 | +0.26% | 6,606,000 | 6兆5668億 | -6.77% | 7.6 | 0.87 |
| 02/14 | 4,735 | 4,756 | 4,595 | 4,632 | -1.24% | 6,624,100 | 6兆5499億 | -7.53% | 7.58 | 0.87 |
| 02/13 | 4,780 | 4,781 | 4,682 | 4,690 | -2.03% | 6,279,200 | 6兆6319億 | -6.96% | 7.68 | 0.88 |
| 02/12 | 4,852 | 4,859 | 4,783 | 4,787 | +0.8% | 6,572,900 | 6兆7690億 | -5.54% | 7.84 | 0.9 |
| 02/10 | 4,831 | 4,831 | 4,703 | 4,749 | -0.31% | 6,737,200 | 6兆7153億 | -6.77% | 7.77 | 0.89 |
| 02/07 | 4,719 | 4,773 | 4,702 | 4,764 | +2.98% | 7,598,700 | 6兆7365億 | -6.97% | 7.8 | 0.89 |
| 02/06 | 4,660 | 4,702 | 4,626 | 4,626 | -1.43% | 7,077,500 | 6兆5414億 | -10.12% | 7.57 | 0.87 |
| 02/05 | 4,636 | 4,812 | 4,594 | 4,693 | +4.2% | 14,176,300 | 6兆6361億 | -9.33% | 7.68 | 0.88 |
| 02/04 | 4,500 | 4,600 | 4,495 | 4,504 | -2.95% | 14,309,100 | 6兆3689億 | -13.35% | 7.37 | 0.85 |
| 02/03 | 4,829 | 4,829 | 4,625 | 4,641 | -3.79% | 12,104,800 | 6兆5626億 | -11.23% | 7.6 | 0.87 |
| 01/31 | 4,885 | 4,906 | 4,792 | 4,824 | +0.02% | 8,617,600 | 6兆8214億 | -8.18% | 7.9 | 0.91 |
| 01/30 | 4,900 | 4,950 | 4,774 | 4,823 | -5.34% | 18,823,100 | 6兆8199億 | -8.52% | 7.89 | 0.91 |
| 01/29 | 5,040 | 5,135 | 5,036 | 5,095 | +2.72% | 7,098,700 | 7兆2046億 | -3.63% | 8.34 | 0.96 |
| 01/28 | 5,000 | 5,033 | 4,960 | 4,960 | -0.08% | 8,354,900 | 7兆137億 | -6.13% | 8.12 | 0.93 |
| 01/27 | 4,950 | 5,007 | 4,924 | 4,964 | -3.05% | 10,937,300 | 7兆193億 | -6.07% | 8.12 | 0.93 |
| 01/24 | 5,200 | 5,224 | 5,081 | 5,120 | -2.79% | 14,487,900 | 7兆2399億 | -3.18% | 8.38 | 0.96 |
| 01/23 | 5,350 | 5,429 | 5,263 | 5,267 | -1.33% | 9,690,100 | 7兆4478億 | -0.32% | 8.62 | 0.99 |
| 01/22 | 5,281 | 5,378 | 5,276 | 5,338 | +1.02% | 6,866,100 | 7兆5482億 | +1.23% | 8.74 | 1 |
| 01/21 | 5,350 | 5,381 | 5,282 | 5,284 | -1.4% | 6,138,100 | 7兆4718億 | +0.44% | 8.65 | 0.99 |
| 01/20 | 5,389 | 5,398 | 5,339 | 5,359 | -0.28% | 3,145,300 | 7兆5779億 | +2.04% | 8.77 | 1.01 |
| 01/17 | 5,341 | 5,380 | 5,333 | 5,374 | +0.41% | 5,166,500 | 7兆5991億 | +2.62% | 8.8 | 1.01 |
| 01/16 | 5,450 | 5,468 | 5,350 | 5,352 | -0.8% | 7,278,600 | 7兆5680億 | +2.51% | 8.76 | 1.01 |
| 01/15 | 5,330 | 5,396 | 5,320 | 5,395 | +2.78% | 7,573,900 | 7兆6288億 | +3.61% | 8.83 | 1.01 |
| 01/14 | 5,280 | 5,310 | 5,230 | 5,249 | -2.43% | 8,388,700 | 7兆4223億 | +1.04% | 8.59 | 0.99 |
| 01/10 | 5,340 | 5,400 | 5,310 | 5,380 | +0.56% | 5,720,100 | 7兆6076億 | +3.7% | 8.81 | 1.01 |
| 01/09 | 5,420 | 5,440 | 5,310 | 5,350 | -1.65% | 6,206,200 | 7兆5651億 | +3.36% | 8.76 | 1 |
| 01/08 | 5,380 | 5,440 | 5,340 | 5,440 | +1.3% | 6,981,100 | 7兆6924億 | +5.28% | 8.9 | 1.02 |
| 01/07 | 5,390 | 5,420 | 5,340 | 5,370 | -1.1% | 5,388,700 | 7兆5934億 | +4.17% | 8.79 | 1.01 |
| 01/06 | 5,400 | 5,450 | 5,340 | 5,430 | +0.18% | 7,504,600 | 7兆6783億 | +5.5% | 8.89 | 1.02 |
| 2013 |
| 12/30 | 5,440 | 5,470 | 5,390 | 5,420 | +0.18% | 6,420,100 | 7兆6641億 | +5.51% | 8.87 | 1.02 |
| 12/27 | 5,420 | 5,430 | 5,340 | 5,410 | +0.93% | 6,046,400 | 7兆6500億 | +5.52% | 8.85 | 1.02 |
| 12/26 | 5,270 | 5,390 | 5,260 | 5,360 | +2.29% | 7,696,800 | 7兆5793億 | +4.81% | 8.77 | 1.01 |
| 12/25 | 5,230 | 5,270 | 5,200 | 5,240 | -0.38% | 5,564,100 | 7兆4096億 | +2.72% | 8.58 | 0.98 |
| 12/24 | 5,340 | 5,350 | 5,240 | 5,260 | -0.38% | 6,697,300 | 7兆4379億 | +3.24% | 8.61 | 0.99 |
| 12/20 | 5,280 | 5,300 | 5,220 | 5,280 | -0.19% | 7,934,500 | 7兆4662億 | +3.71% | 8.64 | 0.99 |
| 12/19 | 5,230 | 5,320 | 5,230 | 5,290 | +2.12% | 14,422,700 | 7兆4803億 | +4.07% | 8.66 | 0.99 |
| 12/18 | 5,030 | 5,190 | 5,020 | 5,180 | +2.98% | 13,092,900 | 7兆3248億 | +2.19% | 8.48 | 0.97 |
| 12/17 | 5,020 | 5,040 | 5,000 | 5,030 | +0.7% | 3,798,800 | 7兆1126億 | -0.57% | 8.23 | 0.94 |
| 12/16 | 5,010 | 5,040 | 4,985 | 4,995 | -0.7% | 4,591,100 | 7兆632億 | -1.15% | 8.18 | 0.94 |
| 12/13 | 5,100 | 5,100 | 4,995 | 5,030 | +0.2% | 12,560,400 | 7兆1126億 | -0.28% | 8.23 | 0.94 |
| 12/12 | 4,960 | 5,040 | 4,960 | 5,020 | +0.4% | 6,826,700 | 7兆985億 | -0.2% | 8.22 | 0.94 |
| 12/11 | 5,060 | 5,060 | 4,975 | 5,000 | -0.6% | 5,210,300 | 7兆702億 | -0.34% | 8.18 | 0.94 |
| 12/10 | 5,030 | 5,060 | 5,000 | 5,030 | -0.4% | 5,826,700 | 7兆1126億 | +0.48% | 8.23 | 0.94 |
| 12/09 | 5,070 | 5,090 | 5,030 | 5,050 | +1.1% | 6,319,900 | 7兆1409億 | +1.16% | 8.27 | 0.95 |
| 12/06 | 4,990 | 5,010 | 4,945 | 4,995 | +0.5% | 6,144,300 | 7兆632億 | +0.36% | 8.18 | 0.94 |
| 12/05 | 5,000 | 5,040 | 4,950 | 4,970 | -0.5% | 10,872,300 | 7兆278億 | +0.08% | 8.13 | 0.93 |
| 12/04 | 5,060 | 5,100 | 4,990 | 4,995 | -1.87% | 9,004,000 | 7兆632億 | +0.73% | 8.18 | 0.94 |
| 12/03 | 5,100 | 5,190 | 5,080 | 5,090 | 0% | 10,908,800 | 7兆1975億 | +2.87% | 8.33 | 0.96 |
| 12/02 | 5,090 | 5,130 | 5,070 | 5,090 | +0.39% | 3,736,200 | 7兆1975億 | +3.16% | 8.33 | 0.96 |
| 11/29 | 5,120 | 5,130 | 5,050 | 5,070 | -1.36% | 6,515,100 | 7兆1692億 | +3.11% | 8.3 | 0.95 |
| 11/28 | 5,190 | 5,190 | 5,100 | 5,140 | 0% | 4,298,600 | 7兆2682億 | +4.77% | 8.41 | 0.97 |
| 11/27 | 5,160 | 5,180 | 5,120 | 5,140 | -0.39% | 3,174,500 | 7兆2682億 | +5.09% | 8.41 | 0.97 |
| 11/26 | 5,160 | 5,200 | 5,140 | 5,160 | -0.19% | 5,052,700 | 7兆2965億 | +5.72% | 8.45 | 0.97 |
| 11/25 | 5,240 | 5,270 | 5,150 | 5,170 | 0% | 7,142,900 | 7兆3106億 | +6.16% | 8.46 | 0.97 |
| 11/22 | 5,200 | 5,200 | 5,120 | 5,170 | +1.37% | 9,668,700 | 7兆3106億 | +6.4% | 8.46 | 0.97 |
| 11/21 | 5,060 | 5,150 | 5,040 | 5,100 | +1.39% | 7,945,900 | 7兆2116億 | +5.22% | 8.35 | 0.96 |
| 11/20 | 5,120 | 5,120 | 5,020 | 5,030 | -0.98% | 4,952,100 | 7兆1126億 | +4.03% | 8.23 | 0.94 |
| 11/19 | 5,130 | 5,150 | 5,060 | 5,080 | -1.74% | 8,520,500 | 7兆1834億 | +5.24% | 8.31 | 0.95 |
| 11/18 | 5,160 | 5,270 | 5,150 | 5,170 | +1.77% | 14,281,600 | 7兆3106億 | +7.31% | 8.46 | 0.97 |
| 11/15 | 5,020 | 5,100 | 5,000 | 5,080 | +2.94% | 17,067,200 | 7兆1834億 | +5.81% | 8.31 | 0.95 |
| 11/14 | 4,990 | 5,030 | 4,915 | 4,935 | -0.2% | 15,319,700 | 6兆9783億 | +3.05% | 8.08 | 0.93 |
| 11/13 | 4,940 | 4,975 | 4,910 | 4,945 | +1.64% | 14,480,300 | 6兆9925億 | +3.47% | 8.09 | 0.93 |
| 11/12 | 4,800 | 4,885 | 4,790 | 4,865 | +1.99% | 12,864,600 | 6兆8793億 | +2.1% | 7.96 | 0.91 |
| 11/11 | 4,740 | 4,785 | 4,715 | 4,770 | +2.03% | 5,517,300 | 6兆7450億 | +0.25% | 7.81 | 0.9 |
| 11/08 | 4,670 | 4,690 | 4,655 | 4,675 | -0.53% | 3,595,900 | 6兆6107億 | -1.64% | 7.65 | 0.88 |
| 11/07 | 4,730 | 4,740 | 4,685 | 4,700 | -0.42% | 3,980,700 | 6兆6460億 | -1.12% | 7.69 | 0.88 |
| 11/06 | 4,680 | 4,750 | 4,670 | 4,720 | +0.64% | 4,884,100 | 6兆6743億 | -0.74% | 7.73 | 0.89 |
| 11/05 | 4,730 | 4,735 | 4,655 | 4,690 | +0.11% | 9,287,000 | 6兆6319億 | -1.39% | 7.68 | 0.88 |
| 11/01 | 4,760 | 4,765 | 4,675 | 4,685 | -0.64% | 4,644,100 | 6兆6248億 | -1.66% | 7.67 | 0.88 |
| 10/31 | 4,810 | 4,810 | 4,710 | 4,715 | -1.57% | 4,481,400 | 6兆6672億 | -1.24% | 7.72 | 0.89 |
| 10/30 | 4,765 | 4,810 | 4,745 | 4,790 | +1.38% | 5,936,900 | 6兆7733億 | +0.15% | 7.84 | 0.9 |
