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 |
|---|
| 2025 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 973 | 997 | 966 | 996 | +3.12% | 14,263,200 | 5兆3602億 | +0.61% | 15.49 | 1.79 |
| 03/28 | 981 | 981 | 960 | 966 | -0.63% | 14,315,400 | 5兆1979億 | -2.34% | 15.03 | 1.74 |
| 03/27 | 950 | 977 | 940 | 972 | +1.11% | 19,289,400 | 5兆2310億 | -1.72% | 15.12 | 1.75 |
| 03/26 | 985 | 987 | 959 | 961 | -0.94% | 17,030,400 | 5兆1736億 | -2.7% | 14.96 | 1.73 |
| 03/25 | 985 | 987 | 959 | 971 | -0.5% | 14,132,400 | 5兆2230億 | -1.77% | 15.1 | 1.75 |
| 03/24 | 949 | 978 | 938 | 975 | +1.93% | 19,960,200 | 5兆2490億 | -1.08% | 15.17 | 1.76 |
| 03/20 | 969 | 976 | 952 | 957 | -0.91% | 18,283,200 | 5兆1494億 | -2.76% | 14.89 | 1.72 |
| 03/19 | 965 | 977 | 952 | 966 | +2.31% | 21,876,000 | 5兆1970億 | -1.76% | 15.02 | 1.74 |
| 03/18 | 950 | 955 | 937 | 944 | +1.74% | 14,968,800 | 5兆795億 | -3.69% | 14.68 | 1.7 |
| 03/17 | 928 | 940 | 921 | 928 | -0.86% | 24,165,600 | 4兆9924億 | -5.34% | 14.43 | 1.67 |
| 03/14 | 950 | 957 | 931 | 936 | -4.02% | 48,053,400 | 5兆355億 | -4.52% | 14.56 | 1.68 |
| 03/13 | 976 | 989 | 965 | 975 | -0.2% | 19,438,200 | 5兆2463億 | -0.53% | 15.17 | 1.75 |
| 03/12 | 997 | 1,000 | 976 | 977 | -3.46% | 21,254,400 | 5兆2571億 | -0.12% | 15.2 | 1.76 |
| 03/11 | 1,020 | 1,030 | 1,009 | 1,012 | +0.43% | 15,045,600 | 5兆4454億 | +3.78% | 15.74 | 1.82 |
| 03/10 | 1,018 | 1,025 | 1,003 | 1,008 | -2.01% | 18,119,400 | 5兆4221億 | +3.65% | 15.67 | 1.81 |
| 03/07 | 1,018 | 1,034 | 1,018 | 1,028 | -0.6% | 17,550,000 | 5兆5333億 | +6% | 15.99 | 1.85 |
| 03/06 | 1,018 | 1,048 | 1,014 | 1,034 | +0.8% | 17,913,600 | 5兆5665億 | +6.85% | 16.09 | 1.86 |
| 03/05 | 1,017 | 1,038 | 1,013 | 1,026 | +1.02% | 17,289,000 | 5兆5226億 | +6.12% | 15.96 | 1.85 |
| 03/04 | 1,017 | 1,018 | 1,004 | 1,016 | -0.65% | 9,602,400 | 5兆4669億 | +5.27% | 15.8 | 1.83 |
| 03/03 | 1,024 | 1,024 | 996 | 1,023 | -1.06% | 21,349,800 | 5兆5028億 | +6.07% | 15.91 | 1.84 |
| 02/28 | 1,028 | 1,035 | 1,023 | 1,034 | +1.84% | 20,960,400 | 5兆5620億 | +7.21% | 16.08 | 1.86 |
| 02/27 | 1,012 | 1,018 | 1,010 | 1,015 | -0.38% | 10,278,600 | 5兆4616億 | +5.27% | 15.79 | 1.83 |
| 02/26 | 1,014 | 1,027 | 1,014 | 1,019 | -0.55% | 13,755,000 | 5兆4822億 | +5.56% | 15.85 | 1.83 |
| 02/25 | 1,020 | 1,029 | 1,012 | 1,024 | +2.91% | 25,554,000 | 5兆5127億 | +5.93% | 15.94 | 1.84 |
| 02/24 | 979 | 996 | 969 | 995 | +1.81% | 23,076,600 | 5兆3566億 | +2.82% | 15.48 | 1.79 |
| 02/21 | 967 | 980 | 962 | 978 | +2.89% | 16,735,200 | 5兆2615億 | +0.79% | 15.21 | 1.76 |
| 02/20 | 962 | 969 | 947 | 950 | -0.99% | 16,904,400 | 5兆1135億 | -2.35% | 14.78 | 1.71 |
| 02/19 | 947 | 962 | 940 | 960 | +0.47% | 17,354,400 | 5兆1647億 | -1.77% | 14.93 | 1.73 |
| 02/18 | 923 | 959 | 922 | 955 | +4.66% | 23,110,200 | 5兆1404億 | -2.53% | 14.86 | 1.72 |
| 02/17 | 930 | 932 | 899 | 913 | -1.39% | 17,083,800 | 4兆9117億 | -7.25% | 14.2 | 1.64 |
| 02/14 | 938 | 955 | 918 | 926 | +0.09% | 26,836,200 | 4兆9808億 | -6.42% | 14.4 | 1.67 |
| 02/13 | 928 | 943 | 922 | 925 | +1.43% | 31,387,200 | 4兆9763億 | -7.07% | 14.38 | 1.66 |
| 02/12 | 910 | 921 | 901 | 912 | -1.44% | 34,057,200 | 4兆9063億 | -8.92% | 14.18 | 1.64 |
| 02/10 | 956 | 956 | 915 | 925 | -2.31% | 36,212,400 | 4兆9781億 | -8.14% | 14.39 | 1.66 |
| 02/07 | 949 | 953 | 938 | 947 | +1.54% | 19,480,800 | 5兆956億 | -6.53% | 14.73 | 1.7 |
| 02/06 | 960 | 963 | 930 | 933 | +0.99% | 23,767,200 | 5兆185億 | -8.4% | 14.51 | 1.68 |
| 02/05 | 918 | 947 | 905 | 923 | +1.99% | 30,969,600 | 4兆9691億 | -9.83% | 14.36 | 1.66 |
| 02/04 | 893 | 925 | 887 | 905 | -2.76% | 34,562,400 | 4兆8723億 | -12.1% | 14.08 | 1.63 |
| 02/03 | 952 | 958 | 929 | 931 | -2.09% | 25,843,200 | 5兆104億 | -10.14% | 14.48 | 1.68 |
| 01/31 | 992 | 993 | 926 | 951 | -3.53% | 39,234,000 | 5兆1171億 | -8.57% | 14.79 | 1.71 |
| 01/30 | 977 | 988 | 961 | 986 | -2.15% | 30,795,600 | 5兆3046億 | -5.59% | 15.33 | 1.77 |
| 01/29 | 965 | 1,008 | 962 | 1,007 | +4.55% | 31,302,600 | 5兆4212億 | -3.79% | 15.67 | 1.81 |
| 01/28 | 961 | 981 | 959 | 964 | -3.08% | 39,062,400 | 5兆1853億 | -8.15% | 14.99 | 1.73 |
| 01/27 | 971 | 1,004 | 962 | 994 | -2.64% | 22,487,400 | 5兆3503億 | -5.5% | 15.47 | 1.79 |
| 01/24 | 1,015 | 1,028 | 1,005 | 1,021 | -1.43% | 28,027,200 | 5兆4956億 | -3.12% | 15.89 | 1.84 |
| 01/23 | 1,060 | 1,073 | 1,035 | 1,036 | -2.11% | 23,937,600 | 5兆5755億 | -1.89% | 16.12 | 1.86 |
| 01/22 | 1,064 | 1,066 | 1,047 | 1,058 | -0.77% | 20,466,600 | 5兆6957億 | +0.13% | 16.46 | 1.9 |
| 01/21 | 1,038 | 1,068 | 1,038 | 1,067 | +2.89% | 23,076,000 | 5兆7396億 | +0.9% | 16.59 | 1.92 |
| 01/20 | 1,042 | 1,047 | 1,037 | 1,037 | -1.35% | 13,396,800 | 5兆5782億 | -1.94% | 16.12 | 1.87 |
| 01/17 | 1,060 | 1,063 | 1,015 | 1,051 | +0.22% | 20,073,000 | 5兆6544億 | -0.51% | 16.34 | 1.89 |
| 01/16 | 1,058 | 1,065 | 1,040 | 1,048 | -0.71% | 20,835,000 | 5兆6419億 | -0.63% | 16.31 | 1.89 |
| 01/15 | 1,048 | 1,056 | 1,037 | 1,056 | +2.03% | 18,399,600 | 5兆6822億 | +0.17% | 16.43 | 1.9 |
| 01/14 | 1,039 | 1,048 | 1,025 | 1,035 | -0.81% | 29,373,600 | 5兆5692億 | -1.82% | 16.1 | 1.86 |
| 01/10 | 1,037 | 1,050 | 1,032 | 1,043 | -0.63% | 31,182,000 | 5兆6149億 | -1.2% | 16.23 | 1.88 |
| 01/09 | 1,068 | 1,075 | 1,045 | 1,050 | -3.08% | 25,633,200 | 5兆6508億 | -0.66% | 16.33 | 1.89 |
| 01/08 | 1,075 | 1,085 | 1,065 | 1,083 | +0.78% | 16,003,800 | 5兆8302億 | +2.39% | 16.85 | 1.95 |
| 01/07 | 1,055 | 1,080 | 1,053 | 1,075 | +2.71% | 22,744,200 | 5兆7854億 | +1.7% | 16.72 | 1.93 |
| 01/06 | 1,068 | 1,077 | 1,043 | 1,047 | -2.94% | 20,963,400 | 5兆6329億 | -0.88% | 16.28 | 1.88 |
| 2013 |
| 12/30 | 1,083 | 1,088 | 1,075 | 1,078 | +0.47% | 16,903,200 | 5兆8033億 | +2.02% | 16.78 | 1.94 |
| 12/27 | 1,082 | 1,083 | 1,063 | 1,073 | 0% | 10,737,000 | 5兆7764億 | +1.55% | 16.7 | 1.93 |
| 12/26 | 1,080 | 1,092 | 1,063 | 1,073 | -0.77% | 14,804,400 | 5兆7764億 | +1.55% | 16.7 | 1.93 |
| 12/25 | 1,065 | 1,082 | 1,060 | 1,082 | +1.88% | 17,253,600 | 5兆8212億 | +2.62% | 16.83 | 1.95 |
| 12/24 | 1,050 | 1,068 | 1,045 | 1,062 | +3.07% | 24,270,000 | 5兆7136億 | +1.01% | 16.52 | 1.91 |
| 12/20 | 1,037 | 1,043 | 1,027 | 1,030 | -2.52% | 26,674,800 | 5兆5432億 | -1.81% | 16.02 | 1.85 |
| 12/19 | 1,080 | 1,082 | 1,048 | 1,057 | -0.16% | 29,041,200 | 5兆6867億 | +0.73% | 16.44 | 1.9 |
| 12/18 | 1,037 | 1,065 | 1,035 | 1,058 | +1.6% | 25,509,600 | 5兆6957億 | +0.99% | 16.46 | 1.9 |
| 12/17 | 1,045 | 1,053 | 1,040 | 1,042 | -0.48% | 13,776,000 | 5兆6060億 | -0.32% | 16.2 | 1.87 |
| 12/16 | 1,048 | 1,060 | 1,043 | 1,047 | -0.32% | 20,778,000 | 5兆6329億 | +0.35% | 16.28 | 1.88 |
| 12/13 | 1,065 | 1,072 | 1,043 | 1,050 | -1.72% | 46,758,000 | 5兆6508億 | +1.06% | 16.33 | 1.89 |
| 12/12 | 1,060 | 1,075 | 1,053 | 1,068 | +0.94% | 23,105,400 | 5兆7495億 | +3.42% | 16.62 | 1.92 |
| 12/11 | 1,065 | 1,065 | 1,052 | 1,058 | 0% | 16,098,600 | 5兆6957億 | +3.05% | 16.46 | 1.9 |
| 12/10 | 1,067 | 1,070 | 1,055 | 1,058 | +0.16% | 14,224,800 | 5兆6957億 | +3.66% | 16.46 | 1.9 |
| 12/09 | 1,042 | 1,063 | 1,037 | 1,057 | +4.11% | 22,585,200 | 5兆6867億 | +4.11% | 16.44 | 1.9 |
| 12/06 | 1,012 | 1,023 | 1,008 | 1,015 | -0.81% | 19,987,800 | 5兆4625億 | +0.69% | 15.79 | 1.83 |
| 12/05 | 1,018 | 1,043 | 1,015 | 1,023 | -0.65% | 24,108,000 | 5兆5073億 | +2.03% | 15.92 | 1.84 |
| 12/04 | 1,042 | 1,045 | 1,020 | 1,030 | -3.29% | 28,221,000 | 5兆5432億 | +3.31% | 16.02 | 1.85 |
| 12/03 | 1,063 | 1,073 | 1,053 | 1,065 | 0% | 18,529,800 | 5兆7315億 | +7.47% | 16.57 | 1.92 |
| 12/02 | 1,067 | 1,070 | 1,057 | 1,065 | -0.62% | 12,810,600 | 5兆7315億 | +8.45% | 16.57 | 1.92 |
| 11/29 | 1,083 | 1,085 | 1,057 | 1,072 | -1.98% | 20,727,000 | 5兆7674億 | +10.14% | 16.67 | 1.93 |
| 11/28 | 1,058 | 1,095 | 1,057 | 1,093 | +5.13% | 22,771,800 | 5兆8840億 | +13.3% | 17.01 | 1.97 |
| 11/27 | 1,037 | 1,060 | 1,035 | 1,040 | -1.27% | 22,084,200 | 5兆5970億 | +8.9% | 16.18 | 1.87 |
| 11/26 | 1,057 | 1,067 | 1,048 | 1,053 | -2.17% | 19,623,600 | 5兆6688億 | +10.99% | 16.39 | 1.9 |
| 11/25 | 1,065 | 1,087 | 1,058 | 1,077 | +0.78% | 20,802,000 | 5兆7943億 | +14.3% | 16.75 | 1.94 |
| 11/22 | 1,088 | 1,097 | 1,062 | 1,068 | -0.31% | 30,099,000 | 5兆7495億 | +14.38% | 16.62 | 1.92 |
| 11/21 | 1,023 | 1,073 | 1,018 | 1,072 | +6.28% | 33,495,000 | 5兆7674億 | +15.61% | 16.67 | 1.93 |
| 11/20 | 1,020 | 1,022 | 1,005 | 1,008 | -0.49% | 13,435,800 | 5兆4266億 | +9.6% | 15.69 | 1.81 |
| 11/19 | 1,013 | 1,023 | 1,005 | 1,013 | +0.33% | 18,289,800 | 5兆4535億 | +10.75% | 15.76 | 1.82 |
| 11/18 | 1,042 | 1,042 | 1,010 | 1,010 | -2.26% | 20,626,800 | 5兆4355億 | +11.11% | 15.71 | 1.82 |
| 11/15 | 1,050 | 1,050 | 1,018 | 1,033 | +0.65% | 36,949,800 | 5兆5611億 | +14.31% | 16.08 | 1.86 |
| 11/14 | 998 | 1,033 | 993 | 1,027 | +5.3% | 39,333,600 | 5兆5252億 | +14.33% | 15.97 | 1.85 |
| 11/13 | 995 | 1,000 | 962 | 975 | -2.01% | 31,642,200 | 5兆2472億 | +9.3% | 15.17 | 1.75 |
| 11/12 | 958 | 1,000 | 952 | 995 | +5.11% | 33,519,000 | 5兆3548億 | +12.18% | 15.48 | 1.79 |
| 11/11 | 942 | 957 | 940 | 947 | +3.65% | 23,881,800 | 5兆947億 | +7.33% | 14.73 | 1.7 |
| 11/08 | 910 | 925 | 898 | 913 | -0.18% | 21,463,200 | 4兆9153億 | +4.02% | 14.21 | 1.64 |
| 11/07 | 912 | 937 | 907 | 915 | +0.37% | 22,208,400 | 4兆9243億 | +4.45% | 14.23 | 1.65 |
| 11/06 | 883 | 913 | 880 | 912 | +2.82% | 18,679,200 | 4兆9063億 | +4.43% | 14.18 | 1.64 |
| 11/05 | 900 | 905 | 883 | 887 | +0.19% | 13,675,800 | 4兆7718億 | +1.92% | 13.79 | 1.6 |
| 11/01 | 908 | 908 | 883 | 885 | 0% | 16,419,600 | 4兆7628億 | +1.84% | 13.77 | 1.59 |
| 10/31 | 888 | 902 | 883 | 885 | -0.38% | 20,517,600 | 4兆7628億 | +1.96% | 13.77 | 1.59 |
| 10/30 | 883 | 900 | 882 | 888 | +1.91% | 45,042,000 | 4兆7808億 | +2.46% | 13.82 | 1.6 |
