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 | 858 | 870 | 858 | 869 | +1.28% | 25,700 | 316億6299万 | -4.3% | 10.19 | 0.96 |
| 03/28 | 898 | 898 | 855 | 858 | -4.35% | 58,800 | 312億6219万 | -5.61% | 10.06 | 0.94 |
| 03/27 | 876 | 900 | 860 | 897 | +1.24% | 30,100 | 326億8320万 | -1.54% | 10.52 | 0.99 |
| 03/26 | 925 | 925 | 871 | 886 | -0.67% | 80,600 | 322億8240万 | -2.85% | 10.39 | 0.98 |
| 03/25 | 908 | 908 | 885 | 892 | +0.9% | 39,300 | 325億102万 | -2.3% | 10.46 | 0.98 |
| 03/24 | 898 | 908 | 853 | 884 | +0.11% | 64,800 | 322億953万 | -3.28% | 10.36 | 0.97 |
| 03/20 | 925 | 925 | 882 | 883 | -3.92% | 29,300 | 321億7309万 | -3.5% | 10.35 | 0.97 |
| 03/19 | 913 | 924 | 910 | 919 | +0.66% | 17,400 | 334億8479万 | +0.22% | 10.77 | 1.01 |
| 03/18 | 911 | 918 | 910 | 913 | +1.9% | 11,700 | 332億6618万 | -0.44% | 10.7 | 1.01 |
| 03/17 | 915 | 921 | 889 | 896 | -1.97% | 25,500 | 326億4676万 | -2.29% | 10.5 | 0.99 |
| 03/14 | 935 | 946 | 914 | 914 | -2.56% | 57,700 | 333億261万 | -0.44% | 10.72 | 1.01 |
| 03/13 | 942 | 953 | 936 | 938 | -0.21% | 34,500 | 341億7708万 | +2.29% | 11 | 1.03 |
| 03/12 | 925 | 955 | 924 | 940 | 0% | 66,000 | 342億4995万 | +2.62% | 11.02 | 1.04 |
| 03/11 | 940 | 945 | 928 | 940 | +0.11% | 47,000 | 342億4995万 | +2.96% | 11.02 | 1.04 |
| 03/10 | 939 | 944 | 930 | 939 | 0% | 56,300 | 342億1352万 | +2.85% | 11.01 | 1.03 |
| 03/07 | 909 | 940 | 909 | 939 | +3.64% | 65,400 | 342億1352万 | +2.85% | 11.01 | 1.03 |
| 03/06 | 910 | 910 | 898 | 906 | +0.22% | 16,200 | 330億1112万 | -0.55% | 10.62 | 1 |
| 03/05 | 901 | 908 | 901 | 904 | +0.44% | 9,000 | 329億3825万 | -0.77% | 10.6 | 1 |
| 03/04 | 889 | 908 | 889 | 900 | -0.33% | 17,200 | 327億9251万 | -0.99% | 10.55 | 0.99 |
| 03/03 | 900 | 916 | 882 | 903 | -2.17% | 30,300 | 329億182万 | -0.44% | 10.59 | 0.99 |
| 02/28 | 930 | 934 | 912 | 923 | -0.43% | 23,600 | 336億3054万 | +1.88% | 10.82 | 1.02 |
| 02/27 | 922 | 935 | 918 | 927 | +0.87% | 62,300 | 337億7628万 | +2.54% | 10.87 | 1.02 |
| 02/26 | 900 | 924 | 900 | 919 | +1.1% | 32,200 | 334億8479万 | +1.88% | 10.77 | 1.01 |
| 02/25 | 904 | 917 | 900 | 909 | -0.33% | 59,800 | 331億2043万 | +0.89% | 10.66 | 1 |
| 02/24 | 890 | 919 | 888 | 912 | +2.47% | 39,000 | 332億2974万 | +1.22% | 10.69 | 1 |
| 02/21 | 904 | 920 | 883 | 890 | -0.34% | 47,100 | 324億2815万 | -1.11% | 10.43 | 0.98 |
| 02/20 | 921 | 921 | 891 | 893 | -3.04% | 43,800 | 325億3745万 | -0.56% | 10.47 | 0.98 |
| 02/19 | 929 | 929 | 919 | 921 | -0.86% | 10,200 | 335億5767万 | +2.79% | 10.8 | 1.01 |
| 02/18 | 924 | 929 | 904 | 929 | +1.09% | 37,900 | 338億4916万 | +4.15% | 10.89 | 1.02 |
| 02/17 | 909 | 920 | 898 | 919 | +1.1% | 13,100 | 334億8479万 | +3.49% | 10.77 | 1.01 |
| 02/14 | 910 | 919 | 895 | 909 | -1.2% | 37,900 | 331億2043万 | +2.83% | 10.66 | 1 |
| 02/13 | 927 | 931 | 920 | 920 | -1.18% | 16,000 | 335億2123万 | +4.43% | 10.79 | 1.01 |
| 02/12 | 909 | 940 | 909 | 931 | +2.53% | 58,500 | 339億2203万 | +5.92% | 10.92 | 1.03 |
| 02/10 | 910 | 914 | 901 | 908 | -0.22% | 36,500 | 330億8400万 | +3.89% | 10.65 | 1 |
| 02/07 | 909 | 915 | 903 | 910 | +1.34% | 65,400 | 331億5687万 | +4.6% | 10.67 | 1 |
| 02/06 | 924 | 924 | 885 | 898 | -1.21% | 72,800 | 327億1964万 | +3.7% | 10.53 | 0.99 |
| 02/05 | 887 | 932 | 887 | 909 | +3.65% | 75,400 | 331億2043万 | +5.57% | 10.66 | 1 |
| 02/04 | 907 | 923 | 871 | 877 | -4.88% | 95,200 | 319億5448万 | +2.57% | 10.28 | 0.97 |
| 02/03 | 917 | 945 | 917 | 922 | -2.64% | 109,100 | 335億9410万 | +8.6% | 10.81 | 1.02 |
| 01/31 | 904 | 947 | 875 | 947 | +6.17% | 157,800 | 345億501万 | +12.47% | 11.1 | 1.04 |
| 01/30 | 898 | 906 | 876 | 892 | -0.67% | 85,900 | 325億102万 | +6.83% | 10.46 | 0.98 |
| 01/29 | 885 | 902 | 871 | 898 | +3.82% | 40,700 | 327億1964万 | +8.32% | 10.53 | 0.99 |
| 01/28 | 865 | 906 | 862 | 865 | +2.98% | 95,900 | 315億1724万 | +4.98% | 10.14 | 0.95 |
| 01/27 | 831 | 868 | 831 | 840 | -4.11% | 68,400 | 306億634万 | +2.44% | 9.85 | 0.93 |
| 01/24 | 871 | 893 | 869 | 876 | -1.13% | 47,200 | 319億1804万 | +7.22% | 10.27 | 0.96 |
| 01/23 | 887 | 897 | 880 | 886 | +0.68% | 46,900 | 322億8240万 | +9.11% | 10.39 | 0.98 |
| 01/22 | 894 | 894 | 876 | 880 | -1.79% | 29,500 | 320億6379万 | +9.05% | 10.32 | 0.97 |
| 01/21 | 894 | 898 | 886 | 896 | +1.01% | 34,000 | 326億4676万 | +11.72% | 10.5 | 0.99 |
| 01/20 | 885 | 895 | 877 | 887 | +0.11% | 24,900 | 323億1884万 | +11.29% | 10.4 | 0.98 |
| 01/17 | 857 | 891 | 857 | 886 | +3.38% | 86,100 | 322億8240万 | +11.87% | 10.39 | 0.98 |
| 01/16 | 838 | 862 | 830 | 857 | +3.38% | 58,000 | 312億2575万 | +8.89% | 10.05 | 0.94 |
| 01/15 | 835 | 835 | 800 | 829 | +0.12% | 24,700 | 302億554万 | +5.74% | 9.72 | 0.91 |
| 01/14 | 825 | 833 | 812 | 828 | -0.24% | 27,500 | 301億6911万 | +5.75% | 9.71 | 0.91 |
| 01/10 | 810 | 833 | 805 | 830 | +2.47% | 76,600 | 302億4198万 | +6.14% | 9.73 | 0.91 |
| 01/09 | 848 | 848 | 806 | 810 | -4.48% | 59,100 | 295億1326万 | +3.71% | 9.5 | 0.89 |
| 01/08 | 853 | 853 | 820 | 848 | -0.59% | 40,500 | 308億9783万 | +8.72% | 9.94 | 0.93 |
| 01/07 | 820 | 869 | 820 | 853 | +4.53% | 105,600 | 310億8001万 | +9.92% | 10 | 0.94 |
| 01/06 | 819 | 819 | 800 | 816 | -0.24% | 28,200 | 297億3187万 | +5.43% | 9.57 | 0.9 |
| 2013 |
| 12/30 | 800 | 824 | 795 | 818 | +2.25% | 60,300 | 298億475万 | +5.82% | 9.59 | 0.9 |
| 12/27 | 798 | 800 | 794 | 800 | +3.49% | 61,300 | 291億4890万 | +3.76% | 9.38 | 0.88 |
| 12/26 | 753 | 774 | 753 | 773 | +3.2% | 32,800 | 281億6512万 | +0.39% | 9.06 | 0.85 |
| 12/25 | 739 | 750 | 685 | 749 | +1.35% | 72,700 | 272億9065万 | -2.6% | 8.78 | 0.82 |
| 12/24 | 745 | 745 | 735 | 739 | -1.2% | 28,200 | 269億2629万 | -4.03% | 8.66 | 0.81 |
| 12/20 | 759 | 759 | 745 | 748 | -1.45% | 26,700 | 272億5422万 | -2.98% | 8.77 | 0.82 |
| 12/19 | 763 | 770 | 755 | 759 | -0.39% | 25,400 | 276億5501万 | -1.56% | 8.9 | 0.84 |
| 12/18 | 755 | 762 | 752 | 762 | +0.4% | 15,600 | 277億6432万 | -1.17% | 8.93 | 0.84 |
| 12/17 | 755 | 761 | 742 | 759 | -0.13% | 21,200 | 276億5501万 | -1.43% | 8.9 | 0.84 |
| 12/16 | 766 | 772 | 757 | 760 | -0.78% | 16,500 | 276億9145万 | -1.17% | 8.91 | 0.84 |
| 12/13 | 761 | 774 | 750 | 766 | +0.13% | 60,600 | 279億1007万 | -0.26% | 8.98 | 0.84 |
| 12/12 | 763 | 768 | 761 | 765 | +0.53% | 14,500 | 278億7363万 | -0.26% | 8.97 | 0.84 |
| 12/11 | 756 | 767 | 754 | 761 | +1.06% | 17,200 | 277億2789万 | -0.52% | 8.92 | 0.84 |
| 12/10 | 762 | 762 | 750 | 753 | -1.05% | 25,900 | 274億3640万 | -1.44% | 8.83 | 0.83 |
| 12/09 | 760 | 770 | 757 | 761 | 0% | 19,400 | 277億2789万 | -0.26% | 8.92 | 0.84 |
| 12/06 | 762 | 773 | 751 | 761 | -0.91% | 32,600 | 277億2789万 | -0.13% | 8.92 | 0.84 |
| 12/05 | 780 | 783 | 757 | 768 | -2.17% | 26,300 | 279億8294万 | +0.79% | 9 | 0.85 |
| 12/04 | 796 | 796 | 785 | 785 | -1.26% | 23,600 | 286億235万 | +3.15% | 9.2 | 0.86 |
| 12/03 | 815 | 819 | 789 | 795 | -2.33% | 49,600 | 289億6671万 | +4.61% | 9.32 | 0.88 |
| 12/02 | 803 | 815 | 796 | 814 | +1.62% | 41,200 | 296億5900万 | +7.39% | 9.54 | 0.9 |
| 11/29 | 777 | 810 | 777 | 801 | +3.09% | 102,000 | 291億8533万 | +6.23% | 9.39 | 0.88 |
| 11/28 | 777 | 787 | 774 | 777 | +1.17% | 12,600 | 283億1086万 | +3.46% | 9.11 | 0.86 |
| 11/27 | 792 | 792 | 766 | 768 | -3.4% | 28,600 | 279億8294万 | +2.54% | 9 | 0.85 |
| 11/26 | 784 | 797 | 783 | 795 | +1.66% | 55,200 | 289億6671万 | +6.57% | 9.32 | 0.88 |
| 11/25 | 775 | 790 | 775 | 782 | +1.56% | 57,700 | 284億9304万 | +5.39% | 9.17 | 0.86 |
| 11/22 | 777 | 788 | 752 | 770 | -0.65% | 105,400 | 280億5581万 | +4.19% | 9.03 | 0.85 |
| 11/21 | 765 | 777 | 757 | 775 | +1.97% | 39,300 | 282億3799万 | +5.3% | 9.09 | 0.85 |
| 11/20 | 760 | 760 | 751 | 760 | -0.39% | 19,200 | 276億9145万 | +3.68% | 8.91 | 0.84 |
| 11/19 | 755 | 768 | 742 | 763 | +0.26% | 35,600 | 278億76万 | +4.52% | 8.95 | 0.84 |
| 11/18 | 770 | 770 | 753 | 761 | -0.65% | 48,800 | 277億2789万 | +4.68% | 8.92 | 0.84 |
| 11/15 | 752 | 768 | 752 | 766 | +2.96% | 94,700 | 279億1007万 | +5.66% | 8.98 | 0.84 |
| 11/14 | 745 | 748 | 740 | 744 | +0.54% | 14,400 | 271億847万 | +3.19% | 8.72 | 0.82 |
| 11/13 | 739 | 741 | 734 | 740 | +0.14% | 11,500 | 269億6273万 | +3.06% | 8.68 | 0.81 |
| 11/12 | 739 | 742 | 733 | 739 | +1.37% | 17,100 | 269億2629万 | +3.21% | 8.66 | 0.81 |
| 11/11 | 744 | 744 | 726 | 729 | -0.14% | 22,000 | 265億6193万 | +2.1% | 8.55 | 0.8 |
| 11/08 | 727 | 731 | 721 | 730 | +0.41% | 21,200 | 265億9837万 | +2.38% | 8.56 | 0.8 |
| 11/07 | 723 | 735 | 723 | 727 | +0.28% | 13,700 | 264億8906万 | +2.11% | 8.52 | 0.8 |
| 11/06 | 720 | 731 | 710 | 725 | -0.82% | 30,400 | 264億1619万 | +1.97% | 8.5 | 0.8 |
| 11/05 | 747 | 747 | 730 | 731 | -1.88% | 18,900 | 266億3480万 | +2.81% | 8.57 | 0.81 |
| 11/01 | 758 | 762 | 732 | 745 | -1.72% | 93,500 | 271億4491万 | +4.78% | 8.73 | 0.82 |
| 10/31 | 760 | 760 | 735 | 758 | +0.66% | 83,500 | 276億1858万 | +6.61% | 8.89 | 0.83 |
| 10/30 | 752 | 758 | 749 | 753 | +0.4% | 103,600 | 274億3640万 | +6.21% | 8.83 | 0.83 |
