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 | 509 | 518 | 501 | 517 | -0.39% | 386,400 | 574億2628万 | +2.58% | 11.66 | 0.98 |
| 03/28 | 506 | 519 | 505 | 519 | +2.57% | 267,200 | 576億4843万 | +2.77% | 11.71 | 0.99 |
| 03/27 | 493 | 509 | 491 | 506 | +1.61% | 268,700 | 562億444万 | +0.4% | 11.41 | 0.96 |
| 03/26 | 509 | 515 | 496 | 498 | -0.6% | 387,400 | 553億1583万 | -1.19% | 11.23 | 0.95 |
| 03/25 | 495 | 510 | 477 | 501 | +0.6% | 362,300 | 556億4906万 | -0.99% | 11.3 | 0.95 |
| 03/24 | 473 | 503 | 472 | 498 | +6.18% | 459,400 | 553億1583万 | -1.58% | 11.23 | 0.95 |
| 03/20 | 485 | 487 | 465 | 469 | -2.09% | 409,500 | 520億9463万 | -7.31% | 10.58 | 0.89 |
| 03/19 | 486 | 487 | 474 | 479 | -1.03% | 317,600 | 532億539万 | -5.71% | 10.8 | 0.91 |
| 03/18 | 479 | 488 | 476 | 484 | +2.76% | 302,200 | 537億6077万 | -5.1% | 10.92 | 0.92 |
| 03/17 | 478 | 484 | 469 | 471 | -2.69% | 207,100 | 523億1678万 | -8.01% | 10.62 | 0.9 |
| 03/14 | 490 | 493 | 484 | 484 | -3.01% | 444,300 | 537億6077万 | -6.02% | 10.92 | 0.92 |
| 03/13 | 503 | 505 | 495 | 499 | -0.8% | 262,300 | 554億2691万 | -3.29% | 11.26 | 0.95 |
| 03/12 | 515 | 515 | 502 | 503 | -2.71% | 263,200 | 558億7121万 | -2.52% | 11.35 | 0.96 |
| 03/11 | 520 | 526 | 512 | 517 | -0.58% | 178,000 | 574億2628万 | 0% | 11.66 | 0.98 |
| 03/10 | 527 | 533 | 517 | 520 | -1.89% | 165,000 | 577億5950万 | +0.19% | 11.73 | 0.99 |
| 03/07 | 534 | 538 | 523 | 530 | +0.57% | 345,700 | 588億7026万 | +1.73% | 11.95 | 1.01 |
| 03/06 | 514 | 527 | 508 | 527 | +3.74% | 327,200 | 585億3704万 | +0.76% | 11.89 | 1 |
| 03/05 | 515 | 520 | 505 | 508 | -0.78% | 243,300 | 564億2659万 | -3.42% | 11.46 | 0.97 |
| 03/04 | 504 | 515 | 500 | 512 | +1.39% | 234,300 | 568億7090万 | -3.4% | 11.55 | 0.97 |
| 03/03 | 501 | 507 | 492 | 505 | -0.79% | 234,100 | 560億9336万 | -5.08% | 11.39 | 0.96 |
| 02/28 | 507 | 511 | 500 | 509 | -0.2% | 257,000 | 565億3767万 | -5.04% | 11.48 | 0.97 |
| 02/27 | 511 | 515 | 506 | 510 | -0.97% | 210,900 | 566億4874万 | -5.73% | 11.5 | 0.97 |
| 02/26 | 519 | 523 | 512 | 515 | -0.96% | 190,100 | 572億412万 | -5.5% | 11.62 | 0.98 |
| 02/25 | 520 | 524 | 516 | 520 | +1.76% | 158,700 | 577億5950万 | -5.45% | 11.73 | 0.99 |
| 02/24 | 519 | 528 | 504 | 511 | -1.73% | 180,200 | 567億5982万 | -7.76% | 11.53 | 0.97 |
| 02/21 | 509 | 520 | 508 | 520 | +3.79% | 211,600 | 577億5950万 | -6.81% | 11.73 | 0.99 |
| 02/20 | 512 | 518 | 500 | 501 | -2.91% | 192,700 | 556億4906万 | -11.01% | 11.3 | 0.95 |
| 02/19 | 527 | 529 | 513 | 516 | -2.46% | 185,100 | 573億1520万 | -8.99% | 11.64 | 0.98 |
| 02/18 | 517 | 532 | 513 | 529 | +2.92% | 441,300 | 587億5919万 | -7.36% | 11.93 | 1.01 |
| 02/17 | 505 | 516 | 494 | 514 | +2.19% | 251,200 | 570億9305万 | -10.61% | 11.59 | 0.98 |
| 02/14 | 517 | 523 | 495 | 503 | -3.08% | 262,800 | 558億7121万 | -13.28% | 11.35 | 0.96 |
| 02/13 | 529 | 531 | 516 | 519 | -2.44% | 285,300 | 576億4843万 | -11.43% | 11.71 | 0.99 |
| 02/12 | 536 | 540 | 525 | 532 | 0% | 283,100 | 590億9242万 | -9.98% | 12 | 1.01 |
| 02/10 | 546 | 546 | 523 | 532 | -1.12% | 268,500 | 590億9242万 | -10.59% | 12 | 1.01 |
| 02/07 | 518 | 541 | 518 | 538 | +5.7% | 347,900 | 597億5887万 | -10.33% | 12.13 | 1.02 |
| 02/06 | 511 | 515 | 502 | 509 | -0.59% | 248,700 | 565億3767万 | -15.73% | 11.48 | 0.97 |
| 02/05 | 534 | 537 | 501 | 512 | -1.16% | 639,300 | 568億7090万 | -16.07% | 11.55 | 0.97 |
| 02/04 | 526 | 556 | 517 | 518 | -6.83% | 784,800 | 575億3735万 | -15.64% | 11.68 | 0.99 |
| 02/03 | 568 | 582 | 554 | 556 | -2.11% | 676,400 | 617億5824万 | -10.18% | 12.54 | 1.06 |
| 01/31 | 594 | 601 | 563 | 568 | -3.89% | 443,000 | 630億9115万 | -8.53% | 12.81 | 1.08 |
| 01/30 | 608 | 608 | 588 | 591 | -3.27% | 261,700 | 656億4590万 | -5.14% | 13.33 | 1.12 |
| 01/29 | 609 | 612 | 602 | 611 | +2.69% | 228,100 | 678億6742万 | -2.08% | 13.78 | 1.16 |
| 01/28 | 579 | 603 | 579 | 595 | +2.94% | 495,500 | 660億9020万 | -4.65% | 13.42 | 1.13 |
| 01/27 | 586 | 591 | 578 | 578 | -3.83% | 447,800 | 642億191万 | -7.37% | 13.04 | 1.1 |
| 01/24 | 609 | 609 | 598 | 601 | -2.44% | 583,700 | 667億5666万 | -3.84% | 13.56 | 1.14 |
| 01/23 | 631 | 631 | 615 | 616 | -1.75% | 312,500 | 684億2280万 | -1.6% | 13.89 | 1.17 |
| 01/22 | 625 | 628 | 617 | 627 | +0.16% | 207,000 | 696億4463万 | +0.16% | 14.14 | 1.19 |
| 01/21 | 622 | 630 | 622 | 626 | +0.64% | 318,000 | 695億3356万 | 0% | 14.12 | 1.19 |
| 01/20 | 621 | 624 | 615 | 622 | -0.16% | 270,800 | 690億8925万 | -0.64% | 14.03 | 1.18 |
| 01/17 | 621 | 630 | 619 | 623 | -0.64% | 200,200 | 692億33万 | -0.48% | 14.05 | 1.19 |
| 01/16 | 623 | 638 | 621 | 627 | +1.46% | 430,900 | 696億4463万 | +0.16% | 14.14 | 1.19 |
| 01/15 | 619 | 622 | 613 | 618 | +0.65% | 177,000 | 686億4495万 | -1.28% | 13.94 | 1.18 |
| 01/14 | 622 | 624 | 611 | 614 | -3.15% | 284,600 | 682億65万 | -1.92% | 13.85 | 1.17 |
| 01/10 | 635 | 638 | 621 | 634 | -0.94% | 298,700 | 704億2217万 | +1.12% | 14.3 | 1.21 |
| 01/09 | 645 | 645 | 635 | 640 | -0.93% | 166,100 | 710億8862万 | +2.07% | 14.44 | 1.22 |
| 01/08 | 645 | 647 | 640 | 646 | +0.78% | 134,000 | 717億5508万 | +3.19% | 14.57 | 1.23 |
| 01/07 | 628 | 647 | 628 | 641 | +0.94% | 371,200 | 711億9970万 | +2.56% | 14.46 | 1.22 |
| 01/06 | 650 | 654 | 635 | 635 | -2.31% | 198,100 | 705億3324万 | +1.76% | 14.32 | 1.21 |
| 2013 |
| 12/30 | 655 | 657 | 644 | 650 | +0.31% | 242,500 | 721億9938万 | +4.17% | 14.66 | 1.24 |
| 12/27 | 650 | 653 | 636 | 648 | +0.62% | 317,300 | 719億7723万 | +4.01% | 14.62 | 1.23 |
| 12/26 | 627 | 648 | 620 | 644 | +2.71% | 319,100 | 715億3293万 | +3.37% | 14.53 | 1.23 |
| 12/25 | 623 | 627 | 615 | 627 | +0.32% | 227,900 | 696億4463万 | +0.64% | 14.14 | 1.19 |
| 12/24 | 625 | 627 | 621 | 625 | +0.16% | 425,100 | 694億2248万 | +0.32% | 14.1 | 1.19 |
| 12/20 | 627 | 627 | 618 | 624 | +0.65% | 250,200 | 693億1141万 | 0% | 14.07 | 1.19 |
| 12/19 | 626 | 627 | 617 | 620 | +0.49% | 249,900 | 688億6710万 | -0.8% | 13.98 | 1.18 |
| 12/18 | 605 | 619 | 605 | 617 | +1.65% | 261,200 | 685億3387万 | -1.44% | 13.92 | 1.17 |
| 12/17 | 598 | 608 | 598 | 607 | +1.68% | 201,600 | 674億2311万 | -2.88% | 13.69 | 1.16 |
| 12/16 | 606 | 609 | 597 | 597 | -1.65% | 152,000 | 663億1236万 | -4.63% | 13.47 | 1.14 |
| 12/13 | 611 | 617 | 605 | 607 | -1.46% | 397,300 | 674億2311万 | -3.19% | 13.69 | 1.16 |
| 12/12 | 619 | 620 | 612 | 616 | -0.32% | 118,100 | 684億2280万 | -1.75% | 13.89 | 1.17 |
| 12/11 | 620 | 622 | 612 | 618 | -1.44% | 159,700 | 686億4495万 | -1.44% | 13.94 | 1.18 |
| 12/10 | 632 | 634 | 623 | 627 | -0.16% | 210,200 | 696億4463万 | -0.16% | 14.14 | 1.19 |
| 12/09 | 623 | 628 | 621 | 628 | +2.11% | 169,300 | 697億5571万 | 0% | 14.16 | 1.2 |
| 12/06 | 619 | 619 | 609 | 615 | -0.32% | 281,800 | 683億1172万 | -1.91% | 13.87 | 1.17 |
| 12/05 | 629 | 634 | 615 | 617 | -1.12% | 337,700 | 685億3387万 | -1.91% | 13.92 | 1.17 |
| 12/04 | 626 | 634 | 618 | 624 | -0.79% | 435,400 | 693億1141万 | -0.95% | 14.07 | 1.19 |
| 12/03 | 636 | 636 | 627 | 629 | -0.94% | 190,000 | 698億6679万 | -0.16% | 14.19 | 1.2 |
| 12/02 | 643 | 646 | 631 | 635 | -0.47% | 252,700 | 705億3324万 | +0.79% | 14.32 | 1.21 |
| 11/29 | 630 | 639 | 626 | 638 | +1.75% | 384,400 | 708億6647万 | +1.27% | 14.39 | 1.21 |
| 11/28 | 621 | 630 | 621 | 627 | +3.29% | 330,500 | 696億4463万 | -0.63% | 14.14 | 1.19 |
| 11/27 | 612 | 619 | 607 | 607 | -1.14% | 437,600 | 674億2311万 | -3.8% | 13.69 | 1.16 |
| 11/26 | 630 | 635 | 610 | 614 | -2.85% | 632,700 | 682億65万 | -3.15% | 13.85 | 1.17 |
| 11/25 | 642 | 643 | 627 | 632 | -0.47% | 225,600 | 702億1万 | -0.63% | 14.26 | 1.2 |
| 11/22 | 652 | 654 | 629 | 635 | -1.7% | 389,500 | 705億3324万 | -0.47% | 14.32 | 1.21 |
| 11/21 | 635 | 648 | 633 | 646 | +2.05% | 356,000 | 717億5508万 | +1.1% | 14.57 | 1.23 |
| 11/20 | 645 | 649 | 624 | 633 | -1.86% | 325,400 | 703億1109万 | -1.09% | 14.28 | 1.2 |
| 11/19 | 647 | 650 | 636 | 645 | -0.46% | 229,100 | 716億4400万 | +0.62% | 14.55 | 1.23 |
| 11/18 | 662 | 668 | 645 | 648 | -0.61% | 380,200 | 719億7723万 | +0.93% | 14.62 | 1.23 |
| 11/15 | 634 | 658 | 633 | 652 | +3.99% | 682,400 | 724億2153万 | +1.72% | 14.71 | 1.24 |
| 11/14 | 621 | 632 | 614 | 627 | +2.28% | 349,500 | 696億4463万 | -2.34% | 14.14 | 1.19 |
| 11/13 | 623 | 632 | 609 | 613 | -1.76% | 260,200 | 680億8957万 | -4.52% | 13.83 | 1.17 |
| 11/12 | 608 | 625 | 606 | 624 | +2.63% | 301,200 | 693億1141万 | -2.8% | 14.07 | 1.19 |
| 11/11 | 626 | 630 | 606 | 608 | -1.62% | 216,800 | 675億3419万 | -5.3% | 13.71 | 1.16 |
| 11/08 | 614 | 622 | 610 | 618 | +0.65% | 239,300 | 686億4495万 | -3.74% | 13.94 | 1.18 |
| 11/07 | 634 | 635 | 613 | 614 | -2.85% | 232,200 | 682億65万 | -4.36% | 13.85 | 1.17 |
| 11/06 | 627 | 639 | 625 | 632 | +0.8% | 231,300 | 702億1万 | -1.71% | 14.26 | 1.2 |
| 11/05 | 635 | 637 | 623 | 627 | +0.32% | 384,300 | 696億4463万 | -2.49% | 14.14 | 1.19 |
| 11/01 | 647 | 653 | 619 | 625 | -2.95% | 373,000 | 694億2248万 | -2.95% | 14.1 | 1.19 |
| 10/31 | 651 | 651 | 628 | 644 | -0.62% | 644,200 | 715億3293万 | -0.16% | 14.53 | 1.23 |
| 10/30 | 625 | 657 | 625 | 648 | +4.85% | 575,100 | 719億7723万 | +0.47% | 14.62 | 1.23 |
