PER
2013/09/03～2014/02/03
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 |
| 02/03 | 797 | 804 | 786 | 788 | -1.99% | 5,242,500 | 1兆4971億 | -10.96% | 15.68 | 0.65 |
| 01/31 | 825 | 827 | 797 | 804 | -1.35% | 7,243,200 | 1兆5274億 | -9.66% | 16 | 0.66 |
| 01/30 | 829 | 839 | 810 | 815 | -3.93% | 7,190,400 | 1兆5483億 | -8.84% | 16.22 | 0.67 |
| 01/29 | 850 | 864 | 842 | 848 | +2.66% | 5,618,700 | 1兆6117億 | -5.43% | 16.88 | 0.7 |
| 01/28 | 828 | 838 | 821 | 826 | +0.08% | 5,916,300 | 1兆5699億 | -8.08% | 16.44 | 0.68 |
| 01/27 | 833 | 836 | 825 | 826 | -4.69% | 6,326,400 | 1兆5686億 | -8.36% | 16.43 | 0.68 |
| 01/24 | 881 | 882 | 859 | 866 | -3.2% | 9,365,700 | 1兆6459億 | -4.06% | 17.24 | 0.71 |
| 01/23 | 907 | 910 | 895 | 895 | -0.26% | 4,871,700 | 1兆7003億 | -1% | 17.81 | 0.74 |
| 01/22 | 892 | 902 | 883 | 897 | -0.37% | 3,939,000 | 1兆7048億 | -0.74% | 17.86 | 0.74 |
| 01/21 | 904 | 918 | 901 | 901 | +0.6% | 4,368,000 | 1兆7111億 | -0.48% | 17.92 | 0.74 |
| 01/20 | 912 | 912 | 892 | 895 | -1.25% | 2,858,700 | 1兆7010億 | -1.18% | 17.82 | 0.74 |
| 01/17 | 910 | 917 | 905 | 907 | -1.05% | 3,207,600 | 1兆7225億 | +0.07% | 18.04 | 0.75 |
| 01/16 | 922 | 931 | 915 | 916 | +0.7% | 4,856,400 | 1兆7409億 | +1.25% | 18.24 | 0.75 |
| 01/15 | 884 | 910 | 884 | 910 | +4.88% | 5,570,700 | 1兆7288億 | +0.55% | 18.11 | 0.75 |
| 01/14 | 880 | 881 | 861 | 868 | -3.16% | 6,684,600 | 1兆6484億 | -4.23% | 17.27 | 0.71 |
| 01/10 | 900 | 908 | 892 | 896 | -0.96% | 7,086,000 | 1兆7022億 | -1.32% | 17.83 | 0.74 |
| 01/09 | 909 | 916 | 897 | 905 | -1.17% | 4,595,700 | 1兆7187億 | -0.48% | 18 | 0.74 |
| 01/08 | 908 | 915 | 897 | 915 | +2.35% | 4,262,400 | 1兆7390億 | +0.59% | 18.22 | 0.75 |
| 01/07 | 914 | 916 | 889 | 894 | -3.87% | 7,914,900 | 1兆6991億 | -1.72% | 17.8 | 0.74 |
| 01/06 | 933 | 941 | 918 | 930 | -1.1% | 4,301,400 | 1兆7675億 | +2.12% | 18.51 | 0.77 |
| 2013 |
| 12/30 | 944 | 944 | 935 | 941 | +0.71% | 3,743,400 | 1兆7871億 | +3.26% | 18.72 | 0.77 |
| 12/27 | 933 | 936 | 923 | 934 | +0.9% | 3,271,800 | 1兆7744億 | +2.52% | 18.59 | 0.77 |
| 12/26 | 917 | 931 | 916 | 926 | +1.76% | 2,664,000 | 1兆7586億 | +1.72% | 18.42 | 0.76 |
| 12/25 | 914 | 916 | 901 | 910 | -0.51% | 3,363,000 | 1兆7282億 | +0.07% | 18.1 | 0.75 |
| 12/24 | 917 | 931 | 911 | 914 | +1.52% | 5,767,800 | 1兆7371億 | +0.59% | 18.2 | 0.75 |
| 12/20 | 908 | 912 | 888 | 901 | -0.7% | 7,562,400 | 1兆7111億 | -0.92% | 17.92 | 0.74 |
| 12/19 | 907 | 914 | 900 | 907 | +1.08% | 6,191,100 | 1兆7231億 | -0.22% | 18.05 | 0.75 |
| 12/18 | 886 | 898 | 880 | 897 | +1.09% | 4,779,000 | 1兆7048億 | -1.07% | 17.86 | 0.74 |
| 12/17 | 890 | 897 | 881 | 888 | +1.33% | 3,977,700 | 1兆6864億 | -1.92% | 17.67 | 0.73 |
| 12/16 | 870 | 881 | 868 | 876 | -0.27% | 6,242,100 | 1兆6642億 | -3.1% | 17.43 | 0.72 |
| 12/13 | 882 | 896 | 867 | 878 | -1.86% | 17,091,900 | 1兆6687億 | -2.62% | 17.48 | 0.72 |
| 12/12 | 899 | 903 | 889 | 895 | -1.43% | 3,640,500 | 1兆7003億 | -0.44% | 17.81 | 0.74 |
| 12/11 | 904 | 912 | 895 | 908 | -0.04% | 4,024,800 | 1兆7250億 | +1.23% | 18.07 | 0.75 |
| 12/10 | 918 | 919 | 902 | 908 | -1.23% | 5,003,700 | 1兆7257億 | +1.49% | 18.08 | 0.75 |
| 12/09 | 922 | 923 | 912 | 920 | +2.37% | 3,510,000 | 1兆7472億 | +3.22% | 18.3 | 0.76 |
| 12/06 | 888 | 900 | 881 | 898 | +0.86% | 4,512,900 | 1兆7067億 | +1.16% | 17.88 | 0.74 |
| 12/05 | 900 | 908 | 884 | 891 | -1.69% | 4,292,400 | 1兆6921億 | +0.64% | 17.72 | 0.73 |
| 12/04 | 929 | 932 | 905 | 906 | -3.69% | 4,487,700 | 1兆7212億 | +2.49% | 18.03 | 0.75 |
| 12/03 | 939 | 945 | 930 | 941 | +0.82% | 4,570,800 | 1兆7871億 | +6.77% | 18.72 | 0.77 |
| 12/02 | 921 | 936 | 921 | 933 | +1.52% | 4,687,800 | 1兆7725億 | +6.39% | 18.57 | 0.77 |
| 11/29 | 916 | 931 | 912 | 919 | +0.44% | 5,068,200 | 1兆7459億 | +5.27% | 18.29 | 0.76 |
| 11/28 | 927 | 931 | 906 | 915 | -0.22% | 5,920,200 | 1兆7383億 | +5.29% | 18.21 | 0.75 |
| 11/27 | 924 | 933 | 916 | 917 | -1.43% | 4,623,900 | 1兆7421億 | +5.89% | 18.25 | 0.75 |
| 11/26 | 920 | 939 | 918 | 930 | +0.14% | 6,377,100 | 1兆7675億 | +7.68% | 18.51 | 0.77 |
| 11/25 | 935 | 939 | 924 | 929 | +0.47% | 4,506,600 | 1兆7649億 | +7.9% | 18.49 | 0.76 |
| 11/22 | 929 | 942 | 917 | 925 | +1.13% | 7,827,000 | 1兆7567億 | +7.77% | 18.4 | 0.76 |
| 11/21 | 913 | 922 | 905 | 914 | +1.44% | 4,168,800 | 1兆7371億 | +6.81% | 18.2 | 0.75 |
| 11/20 | 901 | 910 | 892 | 901 | -1.82% | 5,700,000 | 1兆7124億 | +5.67% | 17.94 | 0.74 |
| 11/19 | 901 | 926 | 897 | 918 | +0.58% | 6,099,300 | 1兆7440億 | +8% | 18.27 | 0.76 |
| 11/18 | 900 | 916 | 894 | 913 | +2.74% | 7,117,500 | 1兆7339億 | +7.88% | 18.16 | 0.75 |
| 11/15 | 867 | 890 | 859 | 888 | +3.58% | 7,739,700 | 1兆6877億 | +5.38% | 17.68 | 0.73 |
| 11/14 | 854 | 864 | 846 | 858 | +1.1% | 4,584,600 | 1兆6294億 | +2.1% | 17.07 | 0.71 |
| 11/13 | 851 | 856 | 840 | 848 | -1.28% | 4,228,500 | 1兆6117億 | +1.23% | 16.88 | 0.7 |
| 11/12 | 831 | 860 | 828 | 859 | +3.74% | 4,527,000 | 1兆6326億 | +2.91% | 17.1 | 0.71 |
| 11/11 | 828 | 832 | 816 | 828 | +1.26% | 3,591,600 | 1兆5737億 | -0.56% | 16.48 | 0.68 |
| 11/08 | 825 | 827 | 813 | 818 | -2.39% | 4,000,200 | 1兆5540億 | -1.8% | 16.28 | 0.67 |
| 11/07 | 850 | 852 | 837 | 838 | -1.1% | 2,164,500 | 1兆5920億 | +0.48% | 16.68 | 0.69 |
| 11/06 | 835 | 857 | 830 | 847 | +2.13% | 5,079,000 | 1兆6098億 | +1.48% | 16.86 | 0.7 |
| 11/05 | 839 | 843 | 825 | 830 | +0.2% | 2,814,900 | 1兆5762億 | -0.64% | 16.51 | 0.68 |
| 11/01 | 850 | 850 | 823 | 828 | -1.62% | 2,539,800 | 1兆5730億 | -1.08% | 16.48 | 0.68 |
| 10/31 | 852 | 861 | 841 | 842 | -1.25% | 4,237,200 | 1兆5990億 | +0.32% | 16.75 | 0.69 |
| 10/30 | 846 | 853 | 842 | 852 | +1.99% | 4,430,400 | 1兆6193億 | +1.47% | 16.96 | 0.7 |
| 10/29 | 825 | 845 | 825 | 836 | -0.48% | 2,828,100 | 1兆5876億 | -0.52% | 16.63 | 0.69 |
| 10/28 | 836 | 841 | 823 | 840 | +2.48% | 2,819,100 | 1兆5952億 | -0.28% | 16.71 | 0.69 |
| 10/25 | 841 | 842 | 819 | 819 | -2.54% | 4,348,800 | 1兆5566億 | -2.92% | 16.31 | 0.67 |
| 10/24 | 838 | 847 | 822 | 841 | -0.12% | 3,540,300 | 1兆5971億 | -0.63% | 16.73 | 0.69 |
| 10/23 | 870 | 879 | 840 | 842 | -1.9% | 3,858,900 | 1兆5990億 | -0.51% | 16.75 | 0.69 |
| 10/22 | 859 | 863 | 854 | 858 | +0.23% | 2,024,700 | 1兆6300億 | +1.18% | 17.07 | 0.71 |
| 10/21 | 858 | 868 | 852 | 856 | +0.82% | 2,874,000 | 1兆6262億 | +0.82% | 17.04 | 0.7 |
| 10/18 | 863 | 867 | 843 | 849 | -1.96% | 5,098,800 | 1兆6129億 | -0.12% | 16.9 | 0.7 |
| 10/17 | 854 | 869 | 854 | 866 | +2.44% | 4,616,100 | 1兆6452億 | +1.76% | 17.23 | 0.71 |
| 10/16 | 833 | 861 | 833 | 845 | +3.26% | 5,331,600 | 1兆6060億 | -0.67% | 16.82 | 0.7 |
| 10/15 | 842 | 855 | 816 | 819 | -2.15% | 6,398,700 | 1兆5553億 | -3.69% | 16.29 | 0.67 |
| 10/11 | 833 | 843 | 827 | 837 | +1.74% | 5,481,300 | 1兆5895億 | -1.8% | 16.65 | 0.69 |
| 10/10 | 817 | 824 | 807 | 822 | +0.16% | 3,680,400 | 1兆5623億 | -3.6% | 16.37 | 0.68 |
| 10/09 | 798 | 825 | 788 | 821 | +2.88% | 4,590,600 | 1兆5597億 | -3.86% | 16.34 | 0.68 |
| 10/08 | 795 | 801 | 784 | 798 | +0.17% | 3,416,400 | 1兆5161億 | -6.56% | 15.88 | 0.66 |
| 10/07 | 809 | 814 | 794 | 797 | -1.32% | 4,736,100 | 1兆5135億 | -6.82% | 15.85 | 0.66 |
| 10/04 | 813 | 817 | 805 | 807 | -2.06% | 3,591,600 | 1兆5338億 | -5.8% | 16.07 | 0.66 |
| 10/03 | 840 | 846 | 824 | 824 | -1.9% | 4,237,800 | 1兆5661億 | -3.92% | 16.4 | 0.68 |
| 10/02 | 857 | 871 | 837 | 840 | -1.68% | 4,671,900 | 1兆5965億 | -2.17% | 16.72 | 0.69 |
| 10/01 | 854 | 867 | 853 | 855 | +0.16% | 2,926,500 | 1兆6237億 | -0.5% | 17.01 | 0.7 |
| 09/30 | 861 | 872 | 853 | 853 | -3.03% | 4,368,300 | 1兆6212億 | -0.78% | 16.98 | 0.7 |
| 09/27 | 887 | 893 | 875 | 880 | -0.23% | 4,905,000 | 1兆6718億 | +2.44% | 17.51 | 0.72 |
| 09/26 | 849 | 882 | 834 | 882 | +3.44% | 6,603,600 | 1兆6756億 | +2.92% | 17.55 | 0.73 |
| 09/25 | 860 | 862 | 845 | 853 | -1.77% | 6,689,700 | 1兆6199億 | -0.27% | 16.97 | 0.7 |
| 09/24 | 863 | 871 | 857 | 868 | -1.44% | 3,724,200 | 1兆6490億 | +1.4% | 17.27 | 0.71 |
| 09/20 | 890 | 896 | 877 | 881 | -0.04% | 4,319,700 | 1兆6731億 | +3% | 17.53 | 0.72 |
| 09/19 | 875 | 883 | 868 | 881 | +1.65% | 4,134,000 | 1兆6737億 | +3.16% | 17.53 | 0.72 |
| 09/18 | 863 | 875 | 851 | 867 | +0.58% | 6,150,900 | 1兆6465億 | +1.48% | 17.25 | 0.71 |
| 09/17 | 877 | 879 | 859 | 862 | -1.67% | 3,725,700 | 1兆6370億 | +0.78% | 17.15 | 0.71 |
| 09/13 | 881 | 893 | 871 | 876 | -1.39% | 7,272,900 | 1兆6649億 | +2.5% | 17.44 | 0.72 |
| 09/12 | 880 | 889 | 872 | 889 | +1.41% | 3,156,900 | 1兆6883億 | +3.94% | 17.69 | 0.73 |
| 09/11 | 887 | 897 | 870 | 876 | -0.68% | 3,856,500 | 1兆6649億 | +2.74% | 17.44 | 0.72 |
| 09/10 | 861 | 892 | 861 | 882 | +3.89% | 4,171,200 | 1兆6763億 | +3.44% | 17.56 | 0.73 |
| 09/09 | 876 | 876 | 847 | 849 | +1.27% | 3,729,000 | 1兆6136億 | -0.66% | 16.9 | 0.7 |
| 09/06 | 866 | 878 | 834 | 839 | -2.78% | 4,107,900 | 1兆5933億 | -2.14% | 16.69 | 0.69 |
| 09/05 | 857 | 869 | 854 | 863 | +1.33% | 3,693,600 | 1兆6389億 | +0.31% | 17.17 | 0.71 |
| 09/04 | 839 | 853 | 835 | 851 | +0.08% | 2,356,500 | 1兆6174億 | -1.01% | 16.94 | 0.7 |
| 09/03 | 835 | 860 | 832 | 851 | +3.07% | 4,157,400 | 1兆6161億 | -1.09% | 16.93 | 0.7 |
