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 | 2,281 | 2,284 | 2,164 | 2,208 | -1.34% | 1,521,400 | 2756億1702万 | -9.4% | 11.98 | 0.86 |
| 03/28 | 2,189 | 2,240 | 2,134 | 2,238 | +1.13% | 938,300 | 2793億6182万 | -8.65% | 12.14 | 0.87 |
| 03/27 | 2,174 | 2,216 | 2,132 | 2,213 | -3.28% | 1,206,700 | 2762億4115万 | -10.04% | 12 | 0.86 |
| 03/26 | 2,311 | 2,330 | 2,244 | 2,288 | -1% | 864,100 | 2856億315万 | -7.52% | 12.41 | 0.89 |
| 03/25 | 2,360 | 2,377 | 2,270 | 2,311 | -2.78% | 650,100 | 2884億7416万 | -7.08% | 12.54 | 0.9 |
| 03/24 | 2,372 | 2,436 | 2,365 | 2,377 | -0.42% | 516,900 | 2967億1271万 | -4.81% | 12.89 | 0.92 |
| 03/20 | 2,411 | 2,435 | 2,359 | 2,387 | -1.28% | 289,900 | 2979億6097万 | -4.67% | 12.95 | 0.93 |
| 03/19 | 2,468 | 2,468 | 2,381 | 2,418 | -1.95% | 393,600 | 3018億3060万 | -3.86% | 13.12 | 0.94 |
| 03/18 | 2,499 | 2,525 | 2,454 | 2,466 | -0.28% | 333,300 | 3078億2227万 | -2.26% | 13.38 | 0.96 |
| 03/17 | 2,461 | 2,513 | 2,448 | 2,473 | +1.64% | 510,000 | 3086億9606万 | -2.29% | 13.42 | 0.96 |
| 03/14 | 2,464 | 2,494 | 2,427 | 2,433 | -3.83% | 566,500 | 3037億300万 | -4.21% | 13.2 | 0.94 |
| 03/13 | 2,558 | 2,593 | 2,525 | 2,530 | +0.88% | 341,300 | 3158億1117万 | -0.55% | 13.72 | 0.98 |
| 03/12 | 2,520 | 2,528 | 2,503 | 2,508 | -2.98% | 234,300 | 3130億6499万 | -1.34% | 13.61 | 0.97 |
| 03/11 | 2,554 | 2,591 | 2,537 | 2,585 | +1.29% | 196,500 | 3226億7663万 | +1.81% | 14.02 | 1 |
| 03/10 | 2,601 | 2,630 | 2,533 | 2,552 | -1.73% | 304,700 | 3185億5736万 | +0.55% | 13.84 | 0.99 |
| 03/07 | 2,630 | 2,658 | 2,567 | 2,597 | +0.66% | 551,800 | 3241億7455万 | +2.24% | 14.09 | 1.01 |
| 03/06 | 2,523 | 2,595 | 2,501 | 2,580 | +2.14% | 496,600 | 3220億5250万 | +1.45% | 14 | 1 |
| 03/05 | 2,500 | 2,545 | 2,496 | 2,526 | +3.69% | 629,600 | 3153億1187万 | -0.94% | 13.7 | 0.98 |
| 03/04 | 2,362 | 2,460 | 2,361 | 2,436 | +1.67% | 372,000 | 3040億7748万 | -4.51% | 13.21 | 0.95 |
| 03/03 | 2,415 | 2,422 | 2,361 | 2,396 | -0.79% | 207,100 | 2990億8441万 | -6.33% | 13 | 0.93 |
| 02/28 | 2,424 | 2,448 | 2,400 | 2,415 | +0.37% | 411,700 | 3014億5612万 | -6.07% | 13.1 | 0.94 |
| 02/27 | 2,464 | 2,469 | 2,403 | 2,406 | -3.53% | 688,100 | 3003億3268万 | -7% | 13.05 | 0.93 |
| 02/26 | 2,530 | 2,530 | 2,479 | 2,494 | -1.42% | 313,500 | 3113億1742万 | -4.22% | 13.53 | 0.97 |
| 02/25 | 2,578 | 2,578 | 2,516 | 2,530 | -0.82% | 283,700 | 3158億1117万 | -3.29% | 13.72 | 0.98 |
| 02/24 | 2,580 | 2,604 | 2,528 | 2,551 | +0.28% | 285,600 | 3184億3253万 | -2.86% | 13.84 | 0.99 |
| 02/21 | 2,518 | 2,558 | 2,501 | 2,544 | +2.33% | 243,600 | 3175億5874万 | -3.53% | 13.8 | 0.99 |
| 02/20 | 2,553 | 2,569 | 2,478 | 2,486 | -2.85% | 482,800 | 3103億1880万 | -6.19% | 13.49 | 0.96 |
| 02/19 | 2,617 | 2,619 | 2,551 | 2,559 | -2.59% | 427,200 | 3194億3114万 | -4.01% | 13.88 | 0.99 |
| 02/18 | 2,556 | 2,640 | 2,531 | 2,627 | +2.78% | 233,400 | 3279億1935万 | -1.9% | 14.25 | 1.02 |
| 02/17 | 2,563 | 2,585 | 2,511 | 2,556 | +0.71% | 260,200 | 3190億5666万 | -5.02% | 13.87 | 0.99 |
| 02/14 | 2,630 | 2,639 | 2,520 | 2,538 | -4.48% | 343,800 | 3168億978万 | -6.31% | 13.77 | 0.98 |
| 02/13 | 2,648 | 2,687 | 2,614 | 2,657 | +0.57% | 395,100 | 3316億6414万 | -2.53% | 14.41 | 1.03 |
| 02/12 | 2,700 | 2,723 | 2,626 | 2,642 | -0.19% | 200,200 | 3297億9175万 | -3.51% | 14.33 | 1.03 |
| 02/10 | 2,725 | 2,740 | 2,606 | 2,647 | -1.85% | 355,100 | 3304億1588万 | -3.85% | 14.36 | 1.03 |
| 02/07 | 2,607 | 2,698 | 2,582 | 2,697 | +6.14% | 668,100 | 3366億5721万 | -2.64% | 14.63 | 1.05 |
| 02/06 | 2,513 | 2,559 | 2,507 | 2,541 | +2.42% | 542,100 | 3171億8426万 | -8.83% | 13.78 | 0.99 |
| 02/05 | 2,494 | 2,517 | 2,436 | 2,481 | +1.89% | 377,600 | 3096億9467万 | -11.65% | 13.46 | 0.96 |
| 02/04 | 2,450 | 2,493 | 2,422 | 2,435 | -4.99% | 503,400 | 3039億5265万 | -13.96% | 13.21 | 0.94 |
| 02/03 | 2,566 | 2,594 | 2,557 | 2,563 | -1.23% | 378,400 | 3199億3045万 | -10.13% | 13.9 | 0.99 |
| 01/31 | 2,697 | 2,710 | 2,565 | 2,595 | -2.52% | 394,500 | 3239億2490万 | -9.46% | 14.08 | 1.01 |
| 01/30 | 2,667 | 2,739 | 2,650 | 2,662 | -3.76% | 390,000 | 3322億8828万 | -7.47% | 14.44 | 1.03 |
| 01/29 | 2,664 | 2,791 | 2,651 | 2,766 | +7.96% | 899,800 | 3452億7024万 | -4.09% | 15 | 1.07 |
| 01/28 | 2,584 | 2,638 | 2,562 | 2,562 | -1.31% | 531,400 | 3198億562万 | -11.23% | 13.9 | 0.99 |
| 01/27 | 2,628 | 2,666 | 2,594 | 2,596 | -4.73% | 588,800 | 3240億4972万 | -10.39% | 14.08 | 1.01 |
| 01/24 | 2,763 | 2,792 | 2,715 | 2,725 | -3.2% | 587,200 | 3401億5235万 | -6.42% | 14.78 | 1.06 |
| 01/23 | 2,833 | 2,853 | 2,771 | 2,815 | -0.81% | 665,400 | 3513億8674万 | -3.69% | 15.27 | 1.09 |
| 01/22 | 2,824 | 2,847 | 2,781 | 2,838 | +2.23% | 462,600 | 3542億5775万 | -3.07% | 15.4 | 1.1 |
| 01/21 | 2,770 | 2,815 | 2,770 | 2,776 | -0.54% | 401,000 | 3465億1850万 | -5.29% | 15.06 | 1.08 |
| 01/20 | 2,862 | 2,862 | 2,786 | 2,791 | -1.24% | 364,600 | 3483億9090万 | -4.94% | 15.14 | 1.08 |
| 01/17 | 2,850 | 2,858 | 2,819 | 2,826 | -1.09% | 264,000 | 3527億5983万 | -3.84% | 15.33 | 1.1 |
| 01/16 | 2,924 | 2,933 | 2,857 | 2,857 | -1.28% | 202,400 | 3566億2945万 | -2.82% | 15.5 | 1.11 |
| 01/15 | 2,900 | 2,900 | 2,825 | 2,894 | +1.19% | 350,200 | 3612億4804万 | -1.63% | 15.7 | 1.12 |
| 01/14 | 2,901 | 2,914 | 2,852 | 2,860 | -3.54% | 292,900 | 3570億393万 | -2.85% | 15.51 | 1.11 |
| 01/10 | 2,980 | 2,980 | 2,932 | 2,965 | -0.7% | 475,800 | 3701億1072万 | +0.61% | 16.08 | 1.15 |
| 01/09 | 2,998 | 3,065 | 2,960 | 2,986 | +0.34% | 478,700 | 3727億3208万 | +1.32% | 16.2 | 1.16 |
| 01/08 | 2,999 | 3,015 | 2,951 | 2,976 | +0.95% | 477,000 | 3714億8381万 | +0.98% | 16.14 | 1.15 |
| 01/07 | 3,010 | 3,015 | 2,934 | 2,948 | -2.87% | 461,800 | 3679億8867万 | +0.17% | 15.99 | 1.14 |
| 01/06 | 3,070 | 3,075 | 3,020 | 3,035 | -0.98% | 277,500 | 3788億4858万 | +3.09% | 16.46 | 1.18 |
| 2013 |
| 12/30 | 3,125 | 3,125 | 3,040 | 3,065 | -1.61% | 286,300 | 3825億9338万 | +4.11% | 16.63 | 1.19 |
| 12/27 | 3,125 | 3,160 | 3,085 | 3,115 | +1.14% | 345,500 | 3888億3470万 | +5.92% | 16.9 | 1.21 |
| 12/26 | 3,045 | 3,100 | 3,025 | 3,080 | +2.33% | 250,100 | 3844億6578万 | +5.08% | 16.71 | 1.2 |
| 12/25 | 2,985 | 3,035 | 2,975 | 3,010 | +0.43% | 359,700 | 3757億2792万 | +2.98% | 16.33 | 1.17 |
| 12/24 | 2,921 | 3,030 | 2,921 | 2,997 | +2.99% | 659,500 | 3741億517万 | +2.78% | 16.26 | 1.16 |
| 12/20 | 2,870 | 2,927 | 2,859 | 2,910 | +1.39% | 420,500 | 3632億4526万 | -0.07% | 15.79 | 1.13 |
| 12/19 | 2,850 | 2,892 | 2,845 | 2,870 | +1.59% | 451,100 | 3582億5220万 | -1.48% | 15.57 | 1.11 |
| 12/18 | 2,818 | 2,845 | 2,806 | 2,825 | -0.28% | 442,800 | 3526億3500万 | -2.95% | 15.32 | 1.1 |
| 12/17 | 2,890 | 2,906 | 2,814 | 2,833 | -0.25% | 504,700 | 3536億3362万 | -2.58% | 15.37 | 1.1 |
| 12/16 | 2,980 | 2,980 | 2,839 | 2,840 | -3.89% | 405,900 | 3545億740万 | -2.17% | 15.41 | 1.1 |
| 12/13 | 2,995 | 3,010 | 2,941 | 2,955 | -1.66% | 455,100 | 3688億6246万 | +2.07% | 16.03 | 1.15 |
| 12/12 | 2,929 | 3,015 | 2,907 | 3,005 | +2.28% | 653,800 | 3751億378万 | +4.23% | 16.3 | 1.17 |
| 12/11 | 2,935 | 2,954 | 2,905 | 2,938 | +0.72% | 446,600 | 3667億4040万 | +2.44% | 15.94 | 1.14 |
| 12/10 | 2,919 | 2,931 | 2,887 | 2,917 | +0.52% | 361,600 | 3641億1905万 | +2.06% | 15.82 | 1.13 |
| 12/09 | 2,905 | 2,918 | 2,881 | 2,902 | +1.65% | 451,100 | 3622億4665万 | +1.9% | 15.74 | 1.13 |
| 12/06 | 2,863 | 2,880 | 2,835 | 2,855 | 0% | 496,100 | 3563億7980万 | +0.71% | 15.49 | 1.11 |
| 12/05 | 2,900 | 2,934 | 2,840 | 2,855 | -2.23% | 792,700 | 3563億7980万 | +1.03% | 15.49 | 1.11 |
| 12/04 | 2,910 | 2,931 | 2,864 | 2,920 | -0.71% | 555,200 | 3644億9353万 | +3.73% | 15.84 | 1.13 |
| 12/03 | 2,934 | 2,966 | 2,930 | 2,941 | +0.24% | 339,300 | 3671億1488万 | +4.92% | 15.95 | 1.14 |
| 12/02 | 2,926 | 2,967 | 2,904 | 2,934 | -0.61% | 512,100 | 3662億4110万 | +5.24% | 15.92 | 1.14 |
| 11/29 | 2,961 | 2,985 | 2,924 | 2,952 | -1.11% | 359,000 | 3684億8798万 | +6.65% | 16.01 | 1.15 |
| 11/28 | 2,930 | 2,990 | 2,922 | 2,985 | +3.29% | 358,500 | 3726億725万 | +8.82% | 16.19 | 1.16 |
| 11/27 | 2,925 | 2,989 | 2,880 | 2,890 | -2.86% | 384,600 | 3607億4873万 | +6.37% | 15.68 | 1.12 |
| 11/26 | 2,988 | 2,995 | 2,933 | 2,975 | -1.65% | 553,500 | 3713億5899万 | +10.39% | 16.14 | 1.15 |
| 11/25 | 2,995 | 3,040 | 2,968 | 3,025 | +1.34% | 516,700 | 3776億31万 | +13.17% | 16.41 | 1.17 |
| 11/22 | 2,905 | 2,985 | 2,861 | 2,985 | +4.19% | 680,600 | 3726億725万 | +12.68% | 16.19 | 1.16 |
| 11/21 | 2,911 | 2,938 | 2,843 | 2,865 | -0.73% | 627,000 | 3576億2807万 | +9.14% | 15.54 | 1.11 |
| 11/20 | 2,866 | 2,893 | 2,846 | 2,886 | +1.33% | 411,600 | 3602億4942万 | +10.79% | 15.66 | 1.12 |
| 11/19 | 2,900 | 2,900 | 2,821 | 2,848 | -1.62% | 529,900 | 3555億602万 | +10.17% | 15.45 | 1.11 |
| 11/18 | 2,962 | 2,975 | 2,879 | 2,895 | -0.75% | 681,200 | 3613億7286万 | +12.82% | 15.7 | 1.12 |
| 11/15 | 2,883 | 2,933 | 2,858 | 2,917 | +3.4% | 833,800 | 3641億1905万 | +14.71% | 15.82 | 1.13 |
| 11/14 | 2,790 | 2,839 | 2,784 | 2,821 | +2.4% | 761,200 | 3521億3570万 | +12.03% | 15.3 | 1.09 |
| 11/13 | 2,713 | 2,782 | 2,708 | 2,755 | +1.59% | 598,700 | 3438億9715万 | +10.38% | 14.95 | 1.07 |
| 11/12 | 2,660 | 2,712 | 2,660 | 2,712 | +2.22% | 351,400 | 3385億2960万 | +9.62% | 14.71 | 1.05 |
| 11/11 | 2,669 | 2,704 | 2,640 | 2,653 | +0.19% | 578,600 | 3311億6484万 | +7.93% | 14.39 | 1.03 |
| 11/08 | 2,618 | 2,668 | 2,611 | 2,648 | +0.61% | 396,900 | 3305億4070万 | +8.35% | 14.36 | 1.03 |
| 11/07 | 2,675 | 2,680 | 2,611 | 2,632 | -2.08% | 326,300 | 3285億4348万 | +8.31% | 14.28 | 1.02 |
| 11/06 | 2,658 | 2,705 | 2,642 | 2,688 | +1.4% | 559,800 | 3355億3377万 | +11.07% | 14.58 | 1.04 |
| 11/05 | 2,595 | 2,655 | 2,571 | 2,651 | +2.75% | 636,400 | 3309億1518万 | +10.14% | 14.38 | 1.03 |
| 11/01 | 2,630 | 2,635 | 2,537 | 2,580 | -1.83% | 552,400 | 3220億5250万 | +7.59% | 14 | 1 |
| 10/31 | 2,601 | 2,686 | 2,596 | 2,628 | +1.7% | 536,500 | 3280億4417万 | +9.87% | 14.26 | 1.02 |
| 10/30 | 2,646 | 2,689 | 2,548 | 2,584 | -1.11% | 848,100 | 3225億5181万 | +8.48% | 14.02 | 1 |
