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 | 2,450 | 2,461 | 2,412 | 2,446 | +1.66% | 6,084,000 | 3兆4009億 | +0.37% | 52.79 | 2.55 |
| 03/28 | 2,375 | 2,408 | 2,351 | 2,406 | +2.34% | 5,483,000 | 3兆3452億 | -1.39% | 51.92 | 2.51 |
| 03/27 | 2,266 | 2,366 | 2,243 | 2,351 | +0.99% | 6,485,000 | 3兆2688億 | -3.77% | 50.74 | 2.45 |
| 03/26 | 2,304 | 2,369 | 2,298 | 2,328 | +1.09% | 5,733,000 | 3兆2368億 | -5.02% | 50.24 | 2.43 |
| 03/25 | 2,253 | 2,314 | 2,205 | 2,303 | -0.3% | 7,651,000 | 3兆2020億 | -6.38% | 49.7 | 2.4 |
| 03/24 | 2,280 | 2,352 | 2,268 | 2,310 | +0.09% | 10,311,000 | 3兆2118億 | -6.33% | 49.85 | 2.41 |
| 03/20 | 2,399 | 2,405 | 2,308 | 2,308 | -4.03% | 7,300,000 | 3兆2090億 | -6.6% | 49.81 | 2.41 |
| 03/19 | 2,404 | 2,438 | 2,381 | 2,405 | +1.48% | 7,432,000 | 3兆3439億 | -2.99% | 51.9 | 2.51 |
| 03/18 | 2,411 | 2,413 | 2,360 | 2,370 | -0.25% | 5,668,000 | 3兆2952億 | -4.67% | 51.15 | 2.47 |
| 03/17 | 2,405 | 2,423 | 2,353 | 2,376 | -1.86% | 5,258,000 | 3兆3035億 | -4.73% | 51.28 | 2.48 |
| 03/14 | 2,410 | 2,428 | 2,381 | 2,421 | -1.75% | 9,489,000 | 3兆3661億 | -3.24% | 52.25 | 2.53 |
| 03/13 | 2,495 | 2,497 | 2,460 | 2,464 | -1.44% | 3,809,000 | 3兆4259億 | -1.68% | 53.18 | 2.57 |
| 03/12 | 2,527 | 2,553 | 2,493 | 2,500 | -2.46% | 4,499,000 | 3兆4759億 | -0.24% | 53.95 | 2.61 |
| 03/11 | 2,585 | 2,607 | 2,555 | 2,563 | +0.43% | 4,655,000 | 3兆5635億 | +2.4% | 55.31 | 2.68 |
| 03/10 | 2,602 | 2,611 | 2,543 | 2,552 | -2.22% | 4,694,000 | 3兆5482億 | +2.12% | 55.08 | 2.66 |
| 03/07 | 2,633 | 2,647 | 2,590 | 2,610 | +0.89% | 5,988,000 | 3兆6289億 | +4.44% | 56.33 | 2.72 |
| 03/06 | 2,550 | 2,615 | 2,524 | 2,587 | +1.49% | 8,808,000 | 3兆5969億 | +3.56% | 55.83 | 2.7 |
| 03/05 | 2,510 | 2,566 | 2,504 | 2,549 | +5.16% | 11,949,000 | 3兆5441億 | +1.88% | 55.01 | 2.66 |
| 03/04 | 2,384 | 2,475 | 2,376 | 2,424 | +2.24% | 9,187,000 | 3兆3703億 | -3.31% | 52.31 | 2.53 |
| 03/03 | 2,353 | 2,375 | 2,314 | 2,371 | -1.33% | 6,881,000 | 3兆2966億 | -5.84% | 51.17 | 2.48 |
| 02/28 | 2,414 | 2,423 | 2,370 | 2,403 | -0.7% | 6,273,000 | 3兆3411億 | -5.21% | 51.86 | 2.51 |
| 02/27 | 2,480 | 2,480 | 2,410 | 2,420 | -3.12% | 8,603,000 | 3兆3647億 | -5.21% | 52.23 | 2.53 |
| 02/26 | 2,491 | 2,526 | 2,486 | 2,498 | -0.12% | 4,691,000 | 3兆4732億 | -2.84% | 53.91 | 2.61 |
| 02/25 | 2,497 | 2,516 | 2,476 | 2,501 | +1.21% | 4,750,000 | 3兆4773億 | -3.32% | 53.97 | 2.61 |
| 02/24 | 2,511 | 2,546 | 2,441 | 2,471 | -1.63% | 6,935,000 | 3兆4356億 | -5.07% | 53.33 | 2.58 |
| 02/21 | 2,492 | 2,519 | 2,471 | 2,512 | +1.54% | 5,513,000 | 3兆4926億 | -4.2% | 54.21 | 2.62 |
| 02/20 | 2,546 | 2,552 | 2,466 | 2,474 | -2.83% | 4,811,000 | 3兆4398億 | -6.22% | 53.39 | 2.58 |
| 02/19 | 2,570 | 2,581 | 2,509 | 2,546 | -0.2% | 5,701,000 | 3兆5399億 | -4.18% | 54.95 | 2.66 |
| 02/18 | 2,459 | 2,567 | 2,436 | 2,551 | +4.04% | 9,290,000 | 3兆5469億 | -4.46% | 55.05 | 2.66 |
| 02/17 | 2,430 | 2,463 | 2,414 | 2,452 | -0.24% | 6,283,000 | 3兆4092億 | -8.71% | 52.92 | 2.56 |
| 02/14 | 2,488 | 2,527 | 2,425 | 2,458 | -2.03% | 10,798,000 | 3兆4175億 | -9.2% | 53.05 | 2.57 |
| 02/13 | 2,586 | 2,586 | 2,494 | 2,509 | -2.41% | 7,908,000 | 3兆4885億 | -8.16% | 54.15 | 2.62 |
| 02/12 | 2,595 | 2,599 | 2,561 | 2,571 | +0.16% | 5,437,000 | 3兆5747億 | -6.61% | 55.49 | 2.68 |
| 02/10 | 2,606 | 2,617 | 2,544 | 2,567 | -0.12% | 5,953,000 | 3兆5691億 | -7.46% | 55.4 | 2.68 |
| 02/07 | 2,570 | 2,574 | 2,540 | 2,570 | +2.07% | 7,384,000 | 3兆5733億 | -8.12% | 55.46 | 2.68 |
| 02/06 | 2,541 | 2,596 | 2,515 | 2,518 | +1.49% | 11,054,000 | 3兆5010億 | -10.61% | 54.34 | 2.63 |
| 02/05 | 2,440 | 2,521 | 2,422 | 2,481 | +2.78% | 9,673,000 | 3兆4495億 | -12.58% | 53.54 | 2.59 |
| 02/04 | 2,410 | 2,456 | 2,395 | 2,414 | -2.31% | 8,926,000 | 3兆3564億 | -15.56% | 52.1 | 2.52 |
| 02/03 | 2,511 | 2,564 | 2,471 | 2,471 | -2.91% | 8,130,000 | 3兆4356億 | -14.26% | 53.33 | 2.58 |
| 01/31 | 2,583 | 2,587 | 2,521 | 2,545 | -1.55% | 8,353,000 | 3兆5385億 | -12.36% | 54.92 | 2.66 |
| 01/30 | 2,588 | 2,595 | 2,553 | 2,585 | -3.97% | 9,997,000 | 3兆5941億 | -11.53% | 55.79 | 2.7 |
| 01/29 | 2,665 | 2,707 | 2,637 | 2,692 | +0.56% | 8,284,000 | 3兆7429億 | -8.28% | 58.1 | 2.81 |
| 01/28 | 2,704 | 2,713 | 2,665 | 2,677 | -0.78% | 7,031,000 | 3兆7220億 | -8.91% | 57.77 | 2.79 |
| 01/27 | 2,730 | 2,730 | 2,671 | 2,698 | -3.68% | 8,488,000 | 3兆7512億 | -8.36% | 58.23 | 2.82 |
| 01/24 | 2,795 | 2,807 | 2,770 | 2,801 | -1.27% | 7,261,000 | 3兆8945億 | -4.99% | 60.45 | 2.92 |
| 01/23 | 2,900 | 2,910 | 2,835 | 2,837 | -1.39% | 3,984,000 | 3兆9445億 | -3.77% | 61.23 | 2.96 |
| 01/22 | 2,870 | 2,885 | 2,838 | 2,877 | -0.52% | 5,383,000 | 4兆1億 | -2.34% | 62.09 | 3 |
| 01/21 | 2,914 | 2,937 | 2,892 | 2,892 | -0.34% | 3,400,000 | 4兆210億 | -1.73% | 62.41 | 3.02 |
| 01/20 | 2,945 | 2,945 | 2,875 | 2,902 | -1.43% | 3,662,000 | 4兆349億 | -1.19% | 62.63 | 3.03 |
| 01/17 | 2,914 | 2,968 | 2,911 | 2,944 | +0.68% | 4,936,000 | 4兆933億 | +0.44% | 63.54 | 3.07 |
| 01/16 | 2,962 | 2,973 | 2,907 | 2,924 | -0.91% | 3,864,000 | 4兆655億 | +0.03% | 63.1 | 3.05 |
| 01/15 | 2,920 | 2,955 | 2,906 | 2,951 | +2.86% | 4,561,000 | 4兆1030億 | +1.17% | 63.69 | 3.08 |
| 01/14 | 2,902 | 2,902 | 2,850 | 2,869 | -2.48% | 6,476,000 | 3兆9890億 | -1.48% | 61.92 | 3 |
| 01/10 | 2,973 | 2,989 | 2,937 | 2,942 | -1.61% | 6,787,000 | 4兆905億 | +1.1% | 63.49 | 3.07 |
| 01/09 | 3,100 | 3,115 | 2,982 | 2,990 | -2.61% | 6,865,000 | 4兆1572億 | +2.89% | 64.53 | 3.12 |
| 01/08 | 3,070 | 3,090 | 3,020 | 3,070 | +0.82% | 3,406,000 | 4兆2685億 | +5.83% | 66.25 | 3.21 |
| 01/07 | 3,060 | 3,075 | 3,030 | 3,045 | -1.14% | 2,468,000 | 4兆2337億 | +5.33% | 65.72 | 3.18 |
| 01/06 | 3,120 | 3,150 | 3,045 | 3,080 | -2.07% | 5,156,000 | 4兆2824億 | +6.91% | 66.47 | 3.22 |
| 2013 |
| 12/30 | 3,105 | 3,160 | 3,085 | 3,145 | +1.94% | 4,966,000 | 4兆3727億 | +9.51% | 67.87 | 3.28 |
| 12/27 | 3,060 | 3,095 | 3,040 | 3,085 | +1.31% | 3,414,000 | 4兆2893億 | +7.87% | 66.58 | 3.22 |
| 12/26 | 2,995 | 3,055 | 2,990 | 3,045 | +1.87% | 3,961,000 | 4兆2337億 | +6.84% | 65.72 | 3.18 |
| 12/25 | 2,977 | 3,005 | 2,977 | 2,989 | -0.27% | 3,798,000 | 4兆1558億 | +5.17% | 64.51 | 3.12 |
| 12/24 | 3,015 | 3,025 | 2,987 | 2,997 | -0.76% | 6,020,000 | 4兆1670億 | +5.6% | 64.68 | 3.13 |
| 12/20 | 2,989 | 3,045 | 2,986 | 3,020 | +0.97% | 7,851,000 | 4兆1989億 | +6.56% | 65.18 | 3.15 |
| 12/19 | 2,950 | 2,993 | 2,922 | 2,991 | +2.96% | 9,461,000 | 4兆1586億 | +5.73% | 64.55 | 3.12 |
| 12/18 | 2,815 | 2,907 | 2,811 | 2,905 | +3.45% | 6,895,000 | 4兆391億 | +2.87% | 62.69 | 3.03 |
| 12/17 | 2,809 | 2,823 | 2,801 | 2,808 | +0.65% | 3,994,000 | 3兆9042億 | -0.43% | 60.6 | 2.93 |
| 12/16 | 2,786 | 2,809 | 2,785 | 2,790 | -0.39% | 3,638,000 | 3兆8792億 | -1.06% | 60.21 | 2.91 |
| 12/13 | 2,793 | 2,828 | 2,786 | 2,801 | +0.07% | 12,065,000 | 3兆8945億 | -0.57% | 60.45 | 2.92 |
| 12/12 | 2,760 | 2,823 | 2,753 | 2,799 | +0.54% | 5,371,000 | 3兆8917億 | -0.57% | 60.41 | 2.92 |
| 12/11 | 2,808 | 2,811 | 2,768 | 2,784 | -0.85% | 3,773,000 | 3兆8708億 | -1.03% | 60.08 | 2.91 |
| 12/10 | 2,771 | 2,825 | 2,759 | 2,808 | +2.18% | 5,693,000 | 3兆9042億 | -0.18% | 60.6 | 2.93 |
| 12/09 | 2,771 | 2,785 | 2,731 | 2,748 | +0.18% | 3,890,000 | 3兆8208億 | -2.28% | 59.31 | 2.87 |
| 12/06 | 2,730 | 2,750 | 2,722 | 2,743 | +0.04% | 4,258,000 | 3兆8138億 | -2.49% | 59.2 | 2.86 |
| 12/05 | 2,770 | 2,796 | 2,730 | 2,742 | -1.37% | 6,170,000 | 3兆8124億 | -2.59% | 59.18 | 2.86 |
| 12/04 | 2,809 | 2,827 | 2,766 | 2,780 | -1.31% | 4,497,000 | 3兆8653億 | -1.38% | 60 | 2.9 |
| 12/03 | 2,851 | 2,856 | 2,815 | 2,817 | -0.56% | 4,333,000 | 3兆9167億 | -0.14% | 60.8 | 2.94 |
| 12/02 | 2,847 | 2,860 | 2,830 | 2,833 | -0.39% | 3,215,000 | 3兆9389億 | +0.43% | 61.14 | 2.96 |
| 11/29 | 2,851 | 2,856 | 2,833 | 2,844 | -0.46% | 3,373,000 | 3兆9542億 | +0.85% | 61.38 | 2.97 |
| 11/28 | 2,841 | 2,872 | 2,841 | 2,857 | +1.17% | 3,297,000 | 3兆9723億 | +1.31% | 61.66 | 2.98 |
| 11/27 | 2,786 | 2,848 | 2,776 | 2,824 | +0.97% | 4,399,000 | 3兆9264億 | +0.14% | 60.95 | 2.95 |
| 11/26 | 2,802 | 2,825 | 2,785 | 2,797 | -1.62% | 5,156,000 | 3兆8889億 | -0.96% | 60.36 | 2.92 |
| 11/25 | 2,863 | 2,874 | 2,829 | 2,843 | -0.21% | 4,116,000 | 3兆9528億 | +0.46% | 61.36 | 2.97 |
| 11/22 | 2,878 | 2,879 | 2,832 | 2,849 | +0.42% | 5,118,000 | 3兆9612億 | +0.64% | 61.49 | 2.97 |
| 11/21 | 2,780 | 2,839 | 2,774 | 2,837 | -0.53% | 7,917,000 | 3兆9445億 | +0.25% | 61.23 | 2.96 |
| 11/20 | 2,888 | 2,890 | 2,843 | 2,852 | -0.83% | 3,049,000 | 3兆9654億 | +0.78% | 61.55 | 2.98 |
| 11/19 | 2,862 | 2,896 | 2,861 | 2,876 | -0.48% | 2,849,000 | 3兆9987億 | +1.7% | 62.07 | 3 |
| 11/18 | 2,921 | 2,922 | 2,851 | 2,890 | -0.93% | 7,372,000 | 4兆182億 | +2.26% | 62.37 | 3.02 |
| 11/15 | 2,878 | 2,929 | 2,869 | 2,917 | +2.28% | 7,804,000 | 4兆557億 | +3.33% | 62.95 | 3.05 |
| 11/14 | 2,820 | 2,876 | 2,814 | 2,852 | +1.53% | 5,282,000 | 3兆9654億 | +1.17% | 61.55 | 2.98 |
| 11/13 | 2,823 | 2,852 | 2,794 | 2,809 | +0.36% | 6,041,000 | 3兆9056億 | -0.14% | 60.62 | 2.93 |
| 11/12 | 2,723 | 2,804 | 2,711 | 2,799 | +2.75% | 4,945,000 | 3兆8917億 | -0.29% | 60.41 | 2.92 |
| 11/11 | 2,776 | 2,785 | 2,713 | 2,724 | -0.62% | 3,986,000 | 3兆7874億 | -2.89% | 58.79 | 2.84 |
| 11/08 | 2,718 | 2,752 | 2,718 | 2,741 | -0.98% | 3,655,000 | 3兆8110億 | -2.42% | 59.16 | 2.86 |
| 11/07 | 2,799 | 2,799 | 2,761 | 2,768 | -0.4% | 3,184,000 | 3兆8486億 | -1.56% | 59.74 | 2.89 |
| 11/06 | 2,750 | 2,807 | 2,746 | 2,779 | +0.4% | 3,655,000 | 3兆8639億 | -1.38% | 59.98 | 2.9 |
| 11/05 | 2,800 | 2,812 | 2,755 | 2,768 | -0.5% | 3,325,000 | 3兆8486億 | -1.91% | 59.74 | 2.89 |
| 11/01 | 2,810 | 2,835 | 2,766 | 2,782 | -0.54% | 4,237,000 | 3兆8680億 | -1.7% | 60.04 | 2.9 |
| 10/31 | 2,846 | 2,868 | 2,796 | 2,797 | -1.38% | 3,738,000 | 3兆8889億 | -1.41% | 60.36 | 2.92 |
| 10/30 | 2,843 | 2,867 | 2,830 | 2,836 | +0.46% | 3,540,000 | 3兆9431億 | -0.25% | 61.21 | 2.96 |
