PER
2013/12/30～2014/05/30
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 |
| 05/30 | 290 | 293 | 290 | 292 | +0.34% | 27,900 | 54億7179万 | -3.31% | 10.26 | 1.12 |
| 05/29 | 288 | 291 | 287 | 291 | +1.39% | 26,500 | 54億5306万 | -3.96% | 10.22 | 1.11 |
| 05/28 | 286 | 291 | 285 | 287 | -4.01% | 116,900 | 53億7810万 | -5.59% | 10.08 | 1.1 |
| 05/27 | 298 | 302 | 298 | 299 | +0.67% | 125,900 | 56億297万 | -1.64% | 10.5 | 1.15 |
| 05/26 | 292 | 297 | 292 | 297 | +1.02% | 104,800 | 55億6549万 | -2.62% | 10.43 | 1.14 |
| 05/23 | 293 | 297 | 292 | 294 | +0.68% | 51,300 | 55億927万 | -3.92% | 10.33 | 1.13 |
| 05/22 | 298 | 299 | 291 | 292 | -1.68% | 71,000 | 54億7179万 | -4.58% | 10.26 | 1.12 |
| 05/21 | 300 | 301 | 295 | 297 | -1.66% | 60,700 | 55億6549万 | -3.26% | 10.43 | 1.14 |
| 05/20 | 299 | 302 | 299 | 302 | +0.67% | 30,200 | 56億5919万 | -1.63% | 10.61 | 1.16 |
| 05/19 | 305 | 306 | 299 | 300 | -1.64% | 74,700 | 56億2171万 | -2.28% | 10.54 | 1.15 |
| 05/16 | 308 | 308 | 303 | 305 | -0.97% | 46,700 | 57億1540万 | -0.97% | 10.72 | 1.17 |
| 05/15 | 307 | 309 | 305 | 308 | +0.33% | 20,300 | 57億7162万 | 0% | 10.82 | 1.18 |
| 05/14 | 307 | 310 | 306 | 307 | +0.33% | 37,800 | 57億5288万 | -0.32% | 10.79 | 1.18 |
| 05/13 | 307 | 309 | 305 | 306 | 0% | 30,900 | 57億3414万 | -0.97% | 10.75 | 1.17 |
| 05/12 | 310 | 312 | 305 | 306 | -1.92% | 40,200 | 57億3414万 | -0.97% | 10.75 | 1.17 |
| 05/09 | 310 | 313 | 307 | 312 | +0.65% | 39,000 | 58億4658万 | +0.97% | 10.96 | 1.2 |
| 05/08 | 310 | 313 | 307 | 310 | 0% | 31,500 | 58億910万 | +0.65% | 10.89 | 1.19 |
| 05/07 | 315 | 316 | 306 | 310 | +0.32% | 67,300 | 58億910万 | +0.65% | 10.89 | 1.19 |
| 05/02 | 305 | 310 | 305 | 309 | +1.64% | 36,800 | 57億9036万 | +0.32% | 10.86 | 1.18 |
| 05/01 | 300 | 304 | 300 | 304 | +1.33% | 29,000 | 56億9666万 | -0.98% | 10.68 | 1.16 |
| 04/30 | 307 | 307 | 298 | 300 | -1.64% | 60,300 | 56億2171万 | -1.96% | 10.54 | 1.15 |
| 04/28 | 309 | 310 | 303 | 305 | -0.33% | 45,100 | 57億1540万 | 0% | 10.72 | 1.17 |
| 04/25 | 311 | 311 | 305 | 306 | -0.97% | 52,300 | 57億3414万 | +0.66% | 10.75 | 1.17 |
| 04/24 | 311 | 311 | 309 | 309 | 0% | 18,800 | 57億9036万 | +1.98% | 10.86 | 1.18 |
| 04/23 | 309 | 310 | 306 | 309 | +1.31% | 27,200 | 57億9036万 | +2.32% | 10.86 | 1.18 |
| 04/22 | 312 | 313 | 305 | 305 | -1.93% | 43,800 | 57億1540万 | +1.67% | 10.72 | 1.17 |
| 04/21 | 310 | 312 | 309 | 311 | +0.97% | 18,100 | 58億2784万 | +4.01% | 10.93 | 1.19 |
| 04/18 | 314 | 314 | 308 | 308 | -1.28% | 24,400 | 57億7162万 | +3.36% | 10.82 | 1.18 |
| 04/17 | 315 | 316 | 311 | 312 | +0.32% | 26,900 | 58億4658万 | +5.05% | 10.96 | 1.2 |
| 04/16 | 311 | 315 | 306 | 311 | +0.65% | 85,300 | 58億2784万 | +5.07% | 10.93 | 1.19 |
| 04/15 | 315 | 315 | 304 | 309 | -0.64% | 62,200 | 57億9036万 | +4.75% | 10.86 | 1.18 |
| 04/14 | 305 | 314 | 304 | 311 | +1.3% | 86,800 | 58億2784万 | +5.42% | 10.93 | 1.19 |
| 04/11 | 292 | 315 | 281 | 307 | +2.33% | 172,300 | 57億5288万 | +4.42% | 10.79 | 1.18 |
| 04/10 | 310 | 312 | 298 | 300 | -2.6% | 142,200 | 56億2171万 | +2.74% | 10.54 | 1.15 |
| 04/09 | 302 | 308 | 301 | 308 | +0.98% | 106,800 | 57億7162万 | +5.48% | 10.82 | 1.18 |
| 04/08 | 323 | 327 | 296 | 305 | -6.73% | 404,500 | 57億1540万 | +5.17% | 10.72 | 1.17 |
| 04/07 | 316 | 331 | 316 | 327 | +3.48% | 356,000 | 61億2766万 | +13.94% | 11.49 | 1.25 |
| 04/04 | 311 | 323 | 310 | 316 | +1.94% | 167,100 | 59億2153万 | +11.27% | 11.1 | 1.21 |
| 04/03 | 308 | 315 | 305 | 310 | +1.31% | 135,500 | 58億910万 | +9.93% | 10.89 | 1.19 |
| 04/02 | 304 | 309 | 302 | 306 | +1.32% | 120,100 | 57億3414万 | +9.68% | 10.75 | 1.17 |
| 04/01 | 301 | 315 | 298 | 302 | 0% | 309,200 | 56億5919万 | +9.03% | 10.61 | 1.16 |
| 03/31 | 300 | 304 | 296 | 302 | +1.68% | 140,500 | 56億5919万 | +9.82% | 10.61 | 1.16 |
| 03/28 | 289 | 298 | 285 | 297 | +4.21% | 135,400 | 55億6549万 | +9.19% | 10.43 | 1.14 |
| 03/27 | 279 | 287 | 279 | 285 | +1.42% | 39,500 | 53億4062万 | +5.56% | 10.01 | 1.09 |
| 03/26 | 280 | 285 | 279 | 281 | -3.1% | 116,700 | 52億6567万 | +4.46% | 9.87 | 1.08 |
| 03/25 | 283 | 293 | 275 | 290 | +3.57% | 219,400 | 54億3432万 | +8.21% | 10.19 | 1.11 |
| 03/24 | 275 | 280 | 272 | 280 | +4.09% | 23,100 | 52億4693万 | +5.26% | 9.84 | 1.07 |
| 03/20 | 281 | 281 | 269 | 269 | -4.27% | 87,800 | 50億4080万 | +1.89% | 9.45 | 1.03 |
| 03/19 | 282 | 282 | 277 | 281 | +0.72% | 37,500 | 52億6567万 | +6.44% | 9.87 | 1.08 |
| 03/18 | 278 | 280 | 277 | 279 | +1.09% | 21,200 | 52億2819万 | +6.08% | 9.8 | 1.07 |
| 03/17 | 277 | 282 | 276 | 276 | -0.36% | 25,800 | 51億7197万 | +4.94% | 9.7 | 1.06 |
| 03/14 | 273 | 282 | 272 | 277 | -3.48% | 56,200 | 51億9071万 | +5.73% | 9.73 | 1.06 |
| 03/13 | 286 | 290 | 281 | 287 | -1.03% | 83,500 | 53億7810万 | +10.38% | 10.08 | 1.1 |
| 03/12 | 290 | 294 | 286 | 290 | 0% | 83,800 | 54億3432万 | +11.97% | 10.19 | 1.11 |
| 03/11 | 294 | 295 | 286 | 290 | -3.33% | 207,100 | 54億3432万 | +13.28% | 10.19 | 1.11 |
| 03/10 | 278 | 300 | 278 | 300 | +9.49% | 395,000 | 56億2171万 | +17.65% | 10.54 | 1.15 |
| 03/07 | 280 | 285 | 271 | 274 | -2.14% | 73,600 | 51億3449万 | +8.3% | 9.63 | 1.05 |
| 03/06 | 285 | 290 | 277 | 280 | 0% | 223,600 | 52億4693万 | +10.67% | 9.84 | 1.07 |
| 03/05 | 259 | 284 | 259 | 280 | +10.24% | 321,000 | 52億4693万 | +10.67% | 9.84 | 1.07 |
| 03/04 | 249 | 254 | 248 | 254 | +1.2% | 27,300 | 47億5971万 | +0.4% | 8.92 | 0.97 |
| 03/03 | 252 | 252 | 245 | 251 | -0.4% | 39,900 | 47億349万 | -0.79% | 8.82 | 0.96 |
| 02/28 | 252 | 257 | 250 | 252 | +0.4% | 77,200 | 47億2223万 | -1.18% | 8.85 | 0.97 |
| 02/27 | 253 | 255 | 250 | 251 | 0% | 25,000 | 47億349万 | -2.33% | 8.82 | 0.96 |
| 02/26 | 247 | 252 | 247 | 251 | +1.62% | 42,200 | 47億349万 | -2.71% | 8.82 | 0.96 |
| 02/25 | 252 | 252 | 246 | 247 | 0% | 44,700 | 46億2854万 | -5% | 8.68 | 0.95 |
| 02/24 | 243 | 251 | 243 | 247 | +1.65% | 48,000 | 46億2854万 | -5.73% | 8.68 | 0.95 |
| 02/21 | 242 | 247 | 242 | 243 | +0.41% | 50,300 | 45億5358万 | -7.95% | 8.54 | 0.93 |
| 02/20 | 245 | 247 | 242 | 242 | -2.42% | 63,800 | 45億3484万 | -8.68% | 8.5 | 0.93 |
| 02/19 | 250 | 252 | 246 | 248 | -0.8% | 50,400 | 46億4728万 | -7.46% | 8.71 | 0.95 |
| 02/18 | 247 | 250 | 246 | 250 | +1.63% | 56,400 | 46億8476万 | -7.75% | 8.78 | 0.96 |
| 02/17 | 250 | 251 | 244 | 246 | +0.82% | 46,300 | 46億980万 | -10.22% | 8.64 | 0.94 |
| 02/14 | 257 | 261 | 243 | 244 | -5.06% | 92,700 | 45億7232万 | -10.62% | 8.57 | 0.93 |
| 02/13 | 266 | 267 | 257 | 257 | -3.75% | 75,400 | 48億1593万 | -5.51% | 9.03 | 0.98 |
| 02/12 | 262 | 271 | 262 | 267 | +2.69% | 124,900 | 50億332万 | -1.11% | 9.38 | 1.02 |
| 02/10 | 258 | 263 | 257 | 260 | +2.77% | 109,800 | 48億7215万 | -2.99% | 9.13 | 1 |
| 02/07 | 248 | 254 | 248 | 253 | +2.02% | 52,400 | 47億4097万 | -4.89% | 8.89 | 0.97 |
| 02/06 | 235 | 248 | 235 | 248 | +3.33% | 73,800 | 46億4728万 | -6.42% | 8.71 | 0.95 |
| 02/05 | 245 | 245 | 234 | 240 | +2.56% | 143,900 | 44億9736万 | -9.09% | 8.43 | 0.92 |
| 02/04 | 229 | 240 | 228 | 234 | -7.14% | 263,900 | 43億8493万 | -11.03% | 8.22 | 0.9 |
| 02/03 | 261 | 263 | 250 | 252 | -4.91% | 168,700 | 47億2223万 | -3.45% | 8.85 | 0.97 |
| 01/31 | 265 | 270 | 263 | 265 | 0% | 83,300 | 49億6584万 | +1.92% | 9.31 | 1.02 |
| 01/30 | 273 | 273 | 263 | 265 | -3.64% | 116,600 | 49億6584万 | +3.11% | 9.31 | 1.02 |
| 01/29 | 275 | 280 | 274 | 275 | +0.73% | 141,700 | 51億5323万 | +7.84% | 9.66 | 1.05 |
| 01/28 | 277 | 287 | 273 | 273 | -1.09% | 126,800 | 51億1575万 | +8.33% | 9.59 | 1.05 |
| 01/27 | 286 | 286 | 276 | 276 | -5.15% | 174,200 | 51億7197万 | +10.4% | 9.7 | 1.06 |
| 01/24 | 291 | 293 | 290 | 291 | 0% | 67,100 | 54億5306万 | +17.81% | 10.22 | 1.11 |
| 01/23 | 293 | 294 | 291 | 291 | 0% | 131,600 | 54億5306万 | +19.26% | 10.22 | 1.11 |
| 01/22 | 294 | 294 | 290 | 291 | +0.34% | 61,900 | 54億5306万 | +20.75% | 10.22 | 1.11 |
| 01/21 | 297 | 297 | 290 | 290 | -1.69% | 76,100 | 54億3432万 | +22.36% | 10.19 | 1.11 |
| 01/20 | 293 | 297 | 287 | 295 | 0% | 104,500 | 55億2801万 | +26.07% | 10.36 | 1.13 |
| 01/17 | 291 | 304 | 289 | 295 | +2.43% | 228,300 | 55億2801万 | +27.71% | 10.36 | 1.13 |
| 01/16 | 294 | 300 | 285 | 288 | -6.49% | 496,900 | 53億9684万 | +26.32% | 10.12 | 1.1 |
| 01/15 | 330 | 340 | 301 | 308 | -6.95% | 782,100 | 57億7162万 | +36.89% | 10.82 | 1.18 |
| 01/14 | 290 | 375 | 282 | 331 | +9.24% | 4,318,100 | 62億262万 | +49.77% | 11.63 | 1.27 |
| 01/10 | 222 | 303 | 221 | 303 | +35.87% | 1,781,600 | 56億7792万 | +39.63% | 10.65 | 1.16 |
| 01/09 | 219 | 228 | 219 | 223 | +2.29% | 82,600 | 41億7880万 | +4.69% | 7.83 | 0.85 |
| 01/08 | 220 | 221 | 217 | 218 | +0.46% | 38,800 | 40億8511万 | +2.35% | 7.66 | 0.84 |
| 01/07 | 219 | 223 | 216 | 217 | -0.46% | 30,900 | 40億6637万 | +2.36% | 7.62 | 0.83 |
| 01/06 | 217 | 222 | 216 | 218 | +0.93% | 35,700 | 40億8511万 | +2.83% | 7.66 | 0.84 |
| 2013 |
| 12/30 | 216 | 217 | 213 | 216 | 0% | 24,900 | 40億4763万 | +1.89% | 7.59 | 0.83 |
