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 | 1,059 | 1,069 | 1,039 | 1,064 | +2.11% | 1,856,200 | 5350億6707万 | -6.91% | 15.47 | 0.99 |
| 03/28 | 1,040 | 1,049 | 1,026 | 1,042 | -1.98% | 1,740,100 | 5240億365万 | -9.15% | 15.15 | 0.97 |
| 03/27 | 1,021 | 1,067 | 1,011 | 1,063 | +3.61% | 2,227,500 | 5345億6418万 | -7.57% | 15.45 | 0.99 |
| 03/26 | 1,031 | 1,042 | 1,015 | 1,026 | -0.48% | 1,309,700 | 5159億5753万 | -11.01% | 14.92 | 0.96 |
| 03/25 | 1,032 | 1,043 | 1,027 | 1,031 | -0.48% | 1,048,700 | 5184億7194万 | -10.89% | 14.99 | 0.96 |
| 03/24 | 992 | 1,046 | 990 | 1,036 | -0.29% | 2,146,100 | 5209億8635万 | -10.77% | 15.06 | 0.97 |
| 03/20 | 1,078 | 1,078 | 1,039 | 1,039 | -2.62% | 2,422,000 | 5224億9500万 | -10.74% | 15.11 | 0.97 |
| 03/19 | 1,095 | 1,099 | 1,066 | 1,067 | -2.82% | 2,243,900 | 5365億7571万 | -8.57% | 15.51 | 0.99 |
| 03/18 | 1,122 | 1,127 | 1,096 | 1,098 | -0.09% | 1,557,500 | 5521億6507万 | -6.15% | 15.96 | 1.02 |
| 03/17 | 1,094 | 1,108 | 1,093 | 1,099 | -0.9% | 1,249,900 | 5526億6796万 | -6.07% | 15.98 | 1.02 |
| 03/14 | 1,151 | 1,165 | 1,101 | 1,109 | -7.04% | 3,427,100 | 5576億9678万 | -5.21% | 16.12 | 1.03 |
| 03/13 | 1,186 | 1,210 | 1,178 | 1,193 | +0.59% | 1,397,100 | 5999億3892万 | +2.23% | 17.34 | 1.11 |
| 03/12 | 1,202 | 1,212 | 1,183 | 1,186 | -2.23% | 1,873,300 | 5964億1874万 | +2.24% | 17.24 | 1.1 |
| 03/11 | 1,217 | 1,230 | 1,205 | 1,213 | +0.66% | 2,357,300 | 6099億9657万 | +5.11% | 17.64 | 1.13 |
| 03/10 | 1,229 | 1,229 | 1,198 | 1,205 | -2.9% | 2,396,800 | 6059億7351万 | +4.97% | 17.52 | 1.12 |
| 03/07 | 1,240 | 1,246 | 1,229 | 1,241 | +0.81% | 1,149,500 | 6240億7728万 | +8.48% | 18.04 | 1.16 |
| 03/06 | 1,216 | 1,233 | 1,213 | 1,231 | +0.74% | 1,361,600 | 6190億4846万 | +8.36% | 17.9 | 1.15 |
| 03/05 | 1,244 | 1,252 | 1,216 | 1,222 | -1.77% | 1,761,700 | 6145億2251万 | +8.05% | 17.77 | 1.14 |
| 03/04 | 1,202 | 1,246 | 1,192 | 1,244 | +2.05% | 1,778,100 | 6255億8593万 | +10.68% | 18.09 | 1.16 |
| 03/03 | 1,205 | 1,226 | 1,187 | 1,219 | +2.09% | 1,818,200 | 6130億1387万 | +9.23% | 17.72 | 1.14 |
| 02/28 | 1,216 | 1,221 | 1,173 | 1,194 | +0.67% | 3,474,400 | 6004億4180万 | +7.57% | 17.36 | 1.11 |
| 02/27 | 1,178 | 1,199 | 1,171 | 1,186 | -0.17% | 983,000 | 5964億1874万 | +7.23% | 17.24 | 1.1 |
| 02/26 | 1,188 | 1,208 | 1,182 | 1,188 | -0.67% | 1,498,200 | 5974億2451万 | +7.71% | 17.27 | 1.11 |
| 02/25 | 1,190 | 1,199 | 1,168 | 1,196 | +1.01% | 1,423,000 | 6014億4757万 | +8.73% | 17.39 | 1.11 |
| 02/24 | 1,163 | 1,199 | 1,159 | 1,184 | +1.81% | 1,914,200 | 5954億1298万 | +8.03% | 17.21 | 1.1 |
| 02/21 | 1,117 | 1,167 | 1,117 | 1,163 | +4.21% | 1,669,200 | 5848億5244万 | +6.5% | 16.91 | 1.08 |
| 02/20 | 1,131 | 1,136 | 1,106 | 1,116 | -1.67% | 965,800 | 5612億1696万 | +2.48% | 16.23 | 1.04 |
| 02/19 | 1,145 | 1,155 | 1,115 | 1,135 | -0.53% | 1,147,900 | 5707億7173万 | +4.32% | 16.5 | 1.06 |
| 02/18 | 1,132 | 1,144 | 1,103 | 1,141 | +0.97% | 1,167,900 | 5737億8902万 | +4.97% | 16.59 | 1.06 |
| 02/17 | 1,104 | 1,133 | 1,081 | 1,130 | +2.73% | 905,800 | 5682億5732万 | +3.96% | 16.43 | 1.05 |
| 02/14 | 1,116 | 1,134 | 1,076 | 1,100 | -1.7% | 1,282,900 | 5531億7084万 | +1.01% | 15.99 | 1.02 |
| 02/13 | 1,139 | 1,145 | 1,116 | 1,119 | -1.41% | 783,300 | 5627億2561万 | +2.47% | 16.27 | 1.04 |
| 02/12 | 1,100 | 1,140 | 1,091 | 1,135 | +4.03% | 1,496,200 | 5707億7173万 | +3.75% | 16.5 | 1.06 |
| 02/10 | 1,120 | 1,121 | 1,067 | 1,091 | -1.71% | 1,274,300 | 5486億4490万 | -0.55% | 15.86 | 1.02 |
| 02/07 | 1,060 | 1,116 | 1,060 | 1,110 | +6.53% | 1,764,500 | 5581億9966万 | +0.91% | 16.14 | 1.03 |
| 02/06 | 1,025 | 1,060 | 1,004 | 1,042 | +2.36% | 1,316,400 | 5240億365万 | -5.44% | 15.15 | 0.97 |
| 02/05 | 1,020 | 1,029 | 984 | 1,018 | 0% | 1,767,000 | 5119億3447万 | -7.96% | 14.8 | 0.95 |
| 02/04 | 1,034 | 1,054 | 1,007 | 1,018 | -4.32% | 1,775,200 | 5119億3447万 | -8.29% | 14.8 | 0.95 |
| 02/03 | 1,105 | 1,123 | 1,060 | 1,064 | -4.92% | 2,124,000 | 5350億6707万 | -4.49% | 15.47 | 0.99 |
| 01/31 | 1,095 | 1,132 | 1,080 | 1,119 | +7.08% | 2,896,500 | 5627億2561万 | +0.18% | 16.27 | 1.04 |
| 01/30 | 1,064 | 1,074 | 1,043 | 1,045 | -4.48% | 1,654,600 | 5255億1230万 | -6.61% | 15.19 | 0.97 |
| 01/29 | 1,069 | 1,094 | 1,052 | 1,094 | +4.49% | 1,278,600 | 5501億5354万 | -2.5% | 15.91 | 1.02 |
| 01/28 | 1,060 | 1,095 | 1,047 | 1,047 | +0.58% | 2,124,700 | 5265億1806万 | -6.68% | 15.22 | 0.98 |
| 01/27 | 1,052 | 1,060 | 1,038 | 1,041 | -3.25% | 1,659,500 | 5235億77万 | -7.3% | 15.13 | 0.97 |
| 01/24 | 1,083 | 1,092 | 1,073 | 1,076 | -1.47% | 1,291,500 | 5411億166万 | -4.36% | 15.64 | 1 |
| 01/23 | 1,116 | 1,117 | 1,092 | 1,092 | -2.24% | 1,153,200 | 5491億4778万 | -3.02% | 15.88 | 1.02 |
| 01/22 | 1,097 | 1,121 | 1,093 | 1,117 | +1.64% | 1,330,200 | 5617億1984万 | -0.98% | 16.24 | 1.04 |
| 01/21 | 1,101 | 1,106 | 1,088 | 1,099 | -0.27% | 914,700 | 5526億6796万 | -2.66% | 15.98 | 1.02 |
| 01/20 | 1,103 | 1,108 | 1,091 | 1,102 | +0.64% | 1,043,200 | 5541億7660万 | -2.48% | 16.02 | 1.03 |
| 01/17 | 1,079 | 1,099 | 1,079 | 1,095 | +0.64% | 1,463,000 | 5506億5643万 | -3.18% | 15.92 | 1.02 |
| 01/16 | 1,093 | 1,104 | 1,085 | 1,088 | +0.55% | 1,766,300 | 5471億3625万 | -3.89% | 15.82 | 1.01 |
| 01/15 | 1,118 | 1,118 | 1,067 | 1,082 | -1.81% | 3,809,600 | 5441億1895万 | -4.59% | 15.73 | 1.01 |
| 01/14 | 1,145 | 1,150 | 1,097 | 1,102 | -4.67% | 2,201,300 | 5541億7660万 | -2.99% | 16.02 | 1.03 |
| 01/10 | 1,160 | 1,173 | 1,156 | 1,156 | -1.37% | 1,063,000 | 5813億3226万 | +1.58% | 16.81 | 1.08 |
| 01/09 | 1,182 | 1,182 | 1,165 | 1,172 | -1.01% | 866,100 | 5893億7838万 | +3.08% | 17.04 | 1.09 |
| 01/08 | 1,180 | 1,188 | 1,172 | 1,184 | +1.11% | 894,800 | 5954億1298万 | +4.32% | 17.21 | 1.1 |
| 01/07 | 1,183 | 1,187 | 1,164 | 1,171 | -1.43% | 1,140,500 | 5888億7550万 | +3.35% | 17.02 | 1.09 |
| 01/06 | 1,185 | 1,200 | 1,178 | 1,188 | +0.42% | 1,232,600 | 5974億2451万 | +4.85% | 17.27 | 1.11 |
| 2013 |
| 12/30 | 1,167 | 1,186 | 1,167 | 1,183 | +1.89% | 1,105,600 | 5949億1009万 | +4.51% | 17.2 | 1.1 |
| 12/27 | 1,145 | 1,163 | 1,140 | 1,161 | +1.93% | 920,600 | 5838億4668万 | +2.74% | 16.88 | 1.08 |
| 12/26 | 1,114 | 1,141 | 1,113 | 1,139 | +2.15% | 787,200 | 5727億8326万 | +0.62% | 16.56 | 1.06 |
| 12/25 | 1,111 | 1,124 | 1,095 | 1,115 | -0.8% | 981,800 | 5607億1408万 | -1.68% | 16.21 | 1.04 |
| 12/24 | 1,144 | 1,148 | 1,120 | 1,124 | -1.83% | 927,700 | 5652億4002万 | -1.14% | 16.34 | 1.05 |
| 12/20 | 1,142 | 1,152 | 1,138 | 1,145 | -0.17% | 1,368,800 | 5758億55万 | +0.53% | 16.65 | 1.07 |
| 12/19 | 1,127 | 1,149 | 1,124 | 1,147 | +1.96% | 1,677,900 | 5768億632万 | +0.61% | 16.68 | 1.07 |
| 12/18 | 1,108 | 1,125 | 1,104 | 1,125 | +1.99% | 1,495,400 | 5657億4290万 | -1.32% | 16.36 | 1.05 |
| 12/17 | 1,085 | 1,108 | 1,084 | 1,103 | +2.13% | 1,194,400 | 5546億7949万 | -3.16% | 16.04 | 1.03 |
| 12/16 | 1,087 | 1,099 | 1,074 | 1,080 | -0.64% | 947,100 | 5431億1319万 | -5.18% | 15.7 | 1.01 |
| 12/13 | 1,099 | 1,104 | 1,085 | 1,087 | -1.54% | 2,663,800 | 5466億3336万 | -4.57% | 15.8 | 1.01 |
| 12/12 | 1,122 | 1,126 | 1,101 | 1,104 | -1.52% | 1,108,000 | 5551億8237万 | -3.24% | 16.05 | 1.03 |
| 12/11 | 1,131 | 1,131 | 1,115 | 1,121 | -1.67% | 1,086,600 | 5637億3137万 | -1.75% | 16.3 | 1.04 |
| 12/10 | 1,135 | 1,142 | 1,126 | 1,140 | +0.88% | 1,023,800 | 5732億8614万 | -0.18% | 16.57 | 1.06 |
| 12/09 | 1,137 | 1,137 | 1,118 | 1,130 | -0.44% | 1,075,400 | 5682億5732万 | -0.96% | 16.43 | 1.05 |
| 12/06 | 1,113 | 1,136 | 1,113 | 1,135 | +1.61% | 1,106,200 | 5707億7173万 | -0.53% | 16.5 | 1.06 |
| 12/05 | 1,130 | 1,133 | 1,113 | 1,117 | -1.41% | 1,034,600 | 5617億1984万 | -2.27% | 16.24 | 1.04 |
| 12/04 | 1,132 | 1,147 | 1,129 | 1,133 | -0.09% | 1,286,700 | 5697億6596万 | -1.13% | 16.47 | 1.06 |
| 12/03 | 1,147 | 1,149 | 1,133 | 1,134 | -1.05% | 949,200 | 5702億6885万 | -1.31% | 16.49 | 1.06 |
| 12/02 | 1,141 | 1,148 | 1,134 | 1,146 | +1.51% | 927,200 | 5763億344万 | -0.43% | 16.66 | 1.07 |
| 11/29 | 1,135 | 1,141 | 1,125 | 1,129 | -0.96% | 884,400 | 5677億5443万 | -1.91% | 16.41 | 1.05 |
| 11/28 | 1,147 | 1,152 | 1,134 | 1,140 | +0.18% | 723,700 | 5732億8614万 | -1.3% | 16.57 | 1.06 |
| 11/27 | 1,147 | 1,156 | 1,138 | 1,138 | -1.13% | 937,700 | 5722億8038万 | -1.73% | 16.55 | 1.06 |
| 11/26 | 1,159 | 1,164 | 1,150 | 1,151 | -0.95% | 901,300 | 5788億1785万 | -0.95% | 16.73 | 1.07 |
| 11/25 | 1,150 | 1,170 | 1,150 | 1,162 | +0.87% | 1,142,000 | 5843億4956万 | -0.43% | 16.89 | 1.08 |
| 11/22 | 1,186 | 1,187 | 1,148 | 1,152 | -3.27% | 2,212,700 | 5793億2073万 | -1.62% | 16.75 | 1.07 |
| 11/21 | 1,199 | 1,209 | 1,185 | 1,191 | -0.08% | 1,360,900 | 5989億3315万 | +1.28% | 17.32 | 1.11 |
| 11/20 | 1,199 | 1,213 | 1,185 | 1,192 | 0% | 1,492,200 | 5994億3604万 | +1.1% | 17.33 | 1.11 |
| 11/19 | 1,181 | 1,197 | 1,178 | 1,192 | +0.59% | 1,101,500 | 5994億3604万 | +0.85% | 17.33 | 1.11 |
| 11/18 | 1,182 | 1,190 | 1,174 | 1,185 | +0.77% | 1,144,200 | 5959億1586万 | 0% | 17.23 | 1.1 |
| 11/15 | 1,143 | 1,176 | 1,139 | 1,176 | +4.07% | 2,041,100 | 5913億8991万 | -1.01% | 17.1 | 1.1 |
| 11/14 | 1,115 | 1,135 | 1,111 | 1,130 | +2.45% | 1,328,500 | 5682億5732万 | -5.04% | 16.43 | 1.05 |
| 11/13 | 1,105 | 1,119 | 1,100 | 1,103 | 0% | 821,200 | 5546億7949万 | -7.62% | 16.04 | 1.03 |
| 11/12 | 1,086 | 1,111 | 1,084 | 1,103 | +1.1% | 1,095,100 | 5546億7949万 | -7.85% | 16.04 | 1.03 |
| 11/11 | 1,138 | 1,140 | 1,087 | 1,091 | -3.37% | 1,529,100 | 5486億4490万 | -9.31% | 15.86 | 1.02 |
| 11/08 | 1,103 | 1,132 | 1,101 | 1,129 | +1.8% | 1,439,900 | 5677億5443万 | -6.54% | 16.41 | 1.05 |
| 11/07 | 1,137 | 1,137 | 1,108 | 1,109 | -2.12% | 931,100 | 5576億9678万 | -8.5% | 16.12 | 1.03 |
| 11/06 | 1,115 | 1,139 | 1,110 | 1,133 | +1.25% | 956,600 | 5697億6596万 | -6.75% | 16.47 | 1.06 |
| 11/05 | 1,159 | 1,162 | 1,111 | 1,119 | -2.19% | 1,250,800 | 5627億2561万 | -8.13% | 16.27 | 1.04 |
| 11/01 | 1,182 | 1,189 | 1,142 | 1,144 | -3.46% | 1,309,600 | 5752億9767万 | -6.31% | 16.63 | 1.07 |
| 10/31 | 1,194 | 1,196 | 1,165 | 1,185 | -0.75% | 1,167,600 | 5959億1586万 | -3.03% | 17.23 | 1.1 |
| 10/30 | 1,199 | 1,199 | 1,182 | 1,194 | +0.59% | 1,152,500 | 6004億4180万 | -2.05% | 17.36 | 1.11 |
