PER
2014/06/25～2014/11/18
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 |
| 11/18 | 1,200 | 1,230 | 1,200 | 1,225 | +2.08% | 246,800 | 1045億9278万 | +0.66% | 8.97 | 0.81 |
| 11/17 | 1,209 | 1,218 | 1,194 | 1,200 | -2.52% | 276,500 | 1024億5823万 | -1.15% | 8.79 | 0.79 |
| 11/14 | 1,264 | 1,266 | 1,222 | 1,231 | -1.52% | 362,200 | 1051億507万 | +1.4% | 9.01 | 0.81 |
| 11/13 | 1,250 | 1,261 | 1,230 | 1,250 | 0% | 315,100 | 1067億2733万 | +3.14% | 9.15 | 0.83 |
| 11/12 | 1,282 | 1,289 | 1,247 | 1,250 | -1.57% | 252,000 | 1067億2733万 | +3.22% | 9.15 | 0.83 |
| 11/11 | 1,269 | 1,278 | 1,258 | 1,270 | +0.08% | 258,400 | 1084億3496万 | +4.87% | 9.3 | 0.84 |
| 11/10 | 1,258 | 1,271 | 1,241 | 1,269 | +1.68% | 303,200 | 1083億4958万 | +4.88% | 9.29 | 0.84 |
| 11/07 | 1,240 | 1,254 | 1,235 | 1,248 | +0.81% | 306,300 | 1065億5656万 | +3.31% | 9.14 | 0.83 |
| 11/06 | 1,262 | 1,276 | 1,238 | 1,238 | -1.82% | 352,900 | 1057億275万 | +2.48% | 9.06 | 0.82 |
| 11/05 | 1,261 | 1,278 | 1,252 | 1,261 | -0.79% | 378,900 | 1076億6653万 | +4.21% | 9.23 | 0.83 |
| 11/04 | 1,269 | 1,300 | 1,268 | 1,271 | +2.75% | 639,500 | 1085億2035万 | +4.95% | 9.31 | 0.84 |
| 10/31 | 1,230 | 1,240 | 1,200 | 1,237 | +1.73% | 437,300 | 1056億1736万 | +2.06% | 9.06 | 0.82 |
| 10/30 | 1,225 | 1,239 | 1,207 | 1,216 | -1.22% | 482,600 | 1038億2434万 | +0.08% | 8.9 | 0.81 |
| 10/29 | 1,225 | 1,245 | 1,211 | 1,231 | +1.82% | 310,400 | 1051億507万 | +1.15% | 9.01 | 0.81 |
| 10/28 | 1,250 | 1,254 | 1,138 | 1,209 | -1.63% | 1,051,600 | 1032億2667万 | -0.74% | 8.85 | 0.8 |
| 10/27 | 1,219 | 1,236 | 1,205 | 1,229 | +2.59% | 256,800 | 1049億3431万 | +0.82% | 9 | 0.81 |
| 10/24 | 1,216 | 1,221 | 1,191 | 1,198 | -0.58% | 148,400 | 1022億8747万 | -1.56% | 8.77 | 0.79 |
| 10/23 | 1,215 | 1,219 | 1,197 | 1,205 | -0.74% | 223,500 | 1028億8514万 | -0.99% | 8.82 | 0.8 |
| 10/22 | 1,180 | 1,215 | 1,177 | 1,214 | +4.57% | 207,000 | 1036億5358万 | -0.25% | 8.89 | 0.8 |
| 10/21 | 1,199 | 1,207 | 1,150 | 1,161 | -2.44% | 276,400 | 991億2834万 | -4.6% | 8.5 | 0.77 |
| 10/20 | 1,161 | 1,194 | 1,161 | 1,190 | +3.57% | 181,100 | 1016億442万 | -2.38% | 8.71 | 0.79 |
| 10/17 | 1,143 | 1,165 | 1,143 | 1,149 | +1.14% | 330,900 | 981億376万 | -5.82% | 8.41 | 0.76 |
| 10/16 | 1,156 | 1,163 | 1,134 | 1,136 | -4.22% | 189,300 | 969億9379万 | -6.96% | 8.32 | 0.75 |
| 10/15 | 1,179 | 1,203 | 1,173 | 1,186 | +3.22% | 340,200 | 1012億6289万 | -3.1% | 8.68 | 0.79 |
| 10/14 | 1,125 | 1,154 | 1,125 | 1,149 | -1.12% | 231,400 | 981億376万 | -6.13% | 8.41 | 0.76 |
| 10/10 | 1,146 | 1,164 | 1,141 | 1,162 | -1.44% | 219,500 | 992億1372万 | -5.22% | 8.51 | 0.77 |
| 10/09 | 1,204 | 1,210 | 1,179 | 1,179 | -2.08% | 139,500 | 1006億6522万 | -3.91% | 8.63 | 0.78 |
| 10/08 | 1,203 | 1,212 | 1,195 | 1,204 | -1.23% | 270,600 | 1027億9976万 | -1.87% | 8.82 | 0.8 |
| 10/07 | 1,243 | 1,248 | 1,218 | 1,219 | -1.53% | 259,400 | 1040億8049万 | -0.65% | 8.93 | 0.81 |
| 10/06 | 1,243 | 1,249 | 1,233 | 1,238 | -0.16% | 137,800 | 1057億275万 | +1.06% | 9.06 | 0.82 |
| 10/03 | 1,212 | 1,245 | 1,210 | 1,240 | +1.64% | 300,400 | 1058億7351万 | +1.39% | 9.08 | 0.82 |
| 10/02 | 1,250 | 1,253 | 1,220 | 1,220 | -3.4% | 316,800 | 1041億6587万 | -0.08% | 8.93 | 0.81 |
| 10/01 | 1,275 | 1,288 | 1,261 | 1,263 | -0.63% | 242,800 | 1078億3729万 | +3.52% | 9.25 | 0.84 |
| 09/30 | 1,295 | 1,296 | 1,265 | 1,271 | -2.08% | 283,000 | 1085億2035万 | +4.44% | 9.31 | 0.84 |
| 09/29 | 1,315 | 1,320 | 1,295 | 1,298 | -0.61% | 259,600 | 1108億2566万 | +7.01% | 9.5 | 0.86 |
| 09/26 | 1,290 | 1,313 | 1,281 | 1,306 | +0.46% | 339,300 | 1115億871万 | +8.02% | 9.56 | 0.86 |
| 09/25 | 1,297 | 1,300 | 1,274 | 1,300 | +2.52% | 421,200 | 1109億9642万 | +7.88% | 9.52 | 0.86 |
| 09/24 | 1,259 | 1,270 | 1,243 | 1,268 | +0.16% | 325,100 | 1082億6420万 | +5.58% | 9.28 | 0.84 |
| 09/22 | 1,233 | 1,267 | 1,227 | 1,266 | +4.11% | 386,300 | 1080億9344万 | +5.68% | 9.27 | 0.84 |
| 09/19 | 1,204 | 1,217 | 1,186 | 1,216 | +2.01% | 310,500 | 1038億2434万 | +1.67% | 8.9 | 0.81 |
| 09/18 | 1,194 | 1,206 | 1,183 | 1,192 | +0.59% | 164,300 | 1017億7518万 | -0.33% | 8.73 | 0.79 |
| 09/17 | 1,209 | 1,209 | 1,185 | 1,185 | -1.82% | 166,900 | 1011億7751万 | -0.84% | 8.68 | 0.78 |
| 09/16 | 1,220 | 1,239 | 1,204 | 1,207 | -0.17% | 247,300 | 1030億5591万 | +1.09% | 8.84 | 0.8 |
| 09/12 | 1,221 | 1,221 | 1,206 | 1,209 | -0.41% | 279,400 | 1032億2667万 | +1.34% | 8.85 | 0.8 |
| 09/11 | 1,224 | 1,230 | 1,209 | 1,214 | +0.17% | 227,000 | 1036億5358万 | +2.1% | 8.89 | 0.8 |
| 09/10 | 1,196 | 1,214 | 1,184 | 1,212 | +1.25% | 177,100 | 1034億8282万 | +2.19% | 8.87 | 0.8 |
| 09/09 | 1,207 | 1,240 | 1,194 | 1,197 | +0.5% | 387,500 | 1022億209万 | +1.53% | 8.76 | 0.79 |
| 09/08 | 1,200 | 1,214 | 1,181 | 1,191 | -0.08% | 340,700 | 1016億8980万 | +1.53% | 8.72 | 0.79 |
| 09/05 | 1,199 | 1,204 | 1,185 | 1,192 | +0.25% | 142,300 | 1017億7518万 | +2.05% | 8.73 | 0.79 |
| 09/04 | 1,193 | 1,220 | 1,185 | 1,189 | -0.42% | 208,900 | 1015億1903万 | +2.32% | 8.71 | 0.79 |
| 09/03 | 1,194 | 1,208 | 1,191 | 1,194 | 0% | 172,000 | 1019億4594万 | +3.38% | 8.74 | 0.79 |
| 09/02 | 1,192 | 1,204 | 1,187 | 1,194 | +0.59% | 111,800 | 1019億4594万 | +3.92% | 8.74 | 0.79 |
| 09/01 | 1,180 | 1,189 | 1,178 | 1,187 | +0.17% | 118,300 | 1013億4827万 | +3.85% | 8.69 | 0.79 |
| 08/29 | 1,183 | 1,204 | 1,178 | 1,185 | +0.17% | 346,300 | 1011億7751万 | +4.13% | 8.68 | 0.78 |
| 08/28 | 1,187 | 1,190 | 1,171 | 1,183 | -0.34% | 254,300 | 1010億674万 | +4.41% | 8.66 | 0.78 |
| 08/27 | 1,194 | 1,197 | 1,176 | 1,187 | -0.5% | 252,300 | 1013億4827万 | +5.23% | 8.69 | 0.79 |
| 08/26 | 1,186 | 1,198 | 1,180 | 1,193 | +0.68% | 177,900 | 1018億6056万 | +6.42% | 8.74 | 0.79 |
| 08/25 | 1,195 | 1,195 | 1,177 | 1,185 | +0.34% | 180,700 | 1011億7751万 | +6.37% | 8.68 | 0.78 |
| 08/22 | 1,200 | 1,201 | 1,177 | 1,181 | -1.75% | 176,700 | 1008億3598万 | +6.68% | 8.65 | 0.78 |
| 08/21 | 1,200 | 1,205 | 1,189 | 1,202 | -0.33% | 173,000 | 1026億2900万 | +9.27% | 8.8 | 0.8 |
| 08/20 | 1,197 | 1,220 | 1,188 | 1,206 | +0.33% | 195,700 | 1029億7053万 | +10.44% | 8.83 | 0.8 |
| 08/19 | 1,200 | 1,216 | 1,192 | 1,202 | +0.75% | 161,000 | 1026億2900万 | +10.99% | 8.8 | 0.8 |
| 08/18 | 1,194 | 1,205 | 1,187 | 1,193 | -0.67% | 99,200 | 1018億6056万 | +10.98% | 8.74 | 0.79 |
| 08/15 | 1,220 | 1,220 | 1,196 | 1,201 | -0.99% | 230,800 | 1025億4362万 | +12.56% | 8.79 | 0.8 |
| 08/14 | 1,194 | 1,223 | 1,190 | 1,213 | +2.54% | 395,000 | 1035億6820万 | +14.65% | 8.88 | 0.8 |
| 08/13 | 1,155 | 1,190 | 1,147 | 1,183 | +2.34% | 446,200 | 1010億674万 | +12.67% | 8.66 | 0.78 |
| 08/12 | 1,156 | 1,166 | 1,138 | 1,156 | -0.69% | 244,800 | 987億143万 | +10.94% | 8.46 | 0.77 |
| 08/11 | 1,150 | 1,165 | 1,133 | 1,164 | +2.83% | 394,000 | 993億8449万 | +12.36% | 8.52 | 0.77 |
| 08/08 | 1,115 | 1,148 | 1,110 | 1,132 | +1.34% | 447,800 | 966億5227万 | +10.01% | 8.29 | 0.75 |
| 08/07 | 1,079 | 1,130 | 1,079 | 1,117 | +5.88% | 572,600 | 953億7154万 | +9.08% | 8.18 | 0.74 |
| 08/06 | 1,045 | 1,078 | 1,042 | 1,055 | +2.33% | 361,700 | 900億7786万 | +3.43% | 7.72 | 0.7 |
| 08/05 | 1,070 | 1,076 | 1,028 | 1,031 | -4.71% | 504,500 | 880億2870万 | +1.28% | 7.55 | 0.68 |
| 08/04 | 1,140 | 1,189 | 1,076 | 1,082 | +5.56% | 1,133,200 | 923億8317万 | +6.29% | 7.92 | 0.72 |
| 08/01 | 1,013 | 1,038 | 1,003 | 1,025 | -0.58% | 175,500 | 875億1641万 | +0.99% | 7.51 | 0.68 |
| 07/31 | 1,043 | 1,045 | 1,027 | 1,031 | -0.39% | 154,300 | 880億2870万 | +1.58% | 7.55 | 0.68 |
| 07/30 | 1,045 | 1,050 | 1,031 | 1,035 | -1.62% | 139,600 | 883億7023万 | +2.07% | 7.58 | 0.69 |
| 07/29 | 1,060 | 1,065 | 1,043 | 1,052 | -0.85% | 116,200 | 898億2172万 | +3.85% | 7.7 | 0.7 |
| 07/28 | 1,060 | 1,068 | 1,058 | 1,061 | +0.38% | 173,200 | 905億9015万 | +5.05% | 7.77 | 0.7 |
| 07/25 | 1,060 | 1,068 | 1,047 | 1,057 | +0.86% | 222,700 | 902億4863万 | +4.86% | 7.74 | 0.7 |
| 07/24 | 1,034 | 1,051 | 1,031 | 1,048 | +2.14% | 209,700 | 894億8019万 | +4.17% | 7.67 | 0.69 |
| 07/23 | 1,027 | 1,038 | 1,017 | 1,026 | +0.29% | 185,000 | 876億179万 | +2.29% | 7.51 | 0.68 |
| 07/22 | 1,005 | 1,028 | 1,004 | 1,023 | +2.71% | 140,700 | 873億4564万 | +2.2% | 7.49 | 0.68 |
| 07/18 | 992 | 996 | 987 | 996 | -0.8% | 67,100 | 850億4033万 | -0.3% | 7.29 | 0.66 |
| 07/17 | 998 | 1,009 | 998 | 1,004 | +0.6% | 72,700 | 857億2339万 | +0.6% | 7.35 | 0.66 |
| 07/16 | 993 | 1,007 | 991 | 998 | +0.4% | 117,900 | 852億1110万 | +0.1% | 7.31 | 0.66 |
| 07/15 | 999 | 1,002 | 988 | 994 | -0.5% | 70,400 | 848億6957万 | -0.3% | 7.28 | 0.66 |
| 07/14 | 998 | 999 | 992 | 999 | +0.6% | 87,000 | 852億9648万 | +0.3% | 7.31 | 0.66 |
| 07/11 | 989 | 994 | 971 | 993 | +1.12% | 130,200 | 847億8419万 | -0.2% | 7.27 | 0.66 |
| 07/10 | 994 | 995 | 980 | 982 | -1.41% | 120,900 | 838億4499万 | -1.31% | 7.19 | 0.65 |
| 07/09 | 996 | 1,004 | 990 | 996 | -0.8% | 108,800 | 850億4033万 | +0.2% | 7.29 | 0.66 |
| 07/08 | 987 | 1,010 | 987 | 1,004 | +1.83% | 194,500 | 857億2339万 | +1.01% | 7.35 | 0.66 |
| 07/07 | 1,001 | 1,006 | 986 | 986 | -1.89% | 187,000 | 841億8651万 | -0.7% | 7.22 | 0.65 |
| 07/04 | 1,013 | 1,016 | 999 | 1,005 | -0.59% | 74,000 | 858億877万 | +1.31% | 7.36 | 0.67 |
| 07/03 | 1,001 | 1,015 | 1,001 | 1,011 | +1.1% | 110,400 | 863億2106万 | +2.12% | 7.4 | 0.67 |
| 07/02 | 1,015 | 1,015 | 999 | 1,000 | -1.96% | 144,900 | 853億8186万 | +1.21% | 7.32 | 0.66 |
| 07/01 | 1,004 | 1,028 | 1,004 | 1,020 | +0.59% | 141,500 | 870億8950万 | +3.34% | 7.47 | 0.68 |
| 06/30 | 1,005 | 1,016 | 998 | 1,014 | +0.1% | 160,800 | 865億7721万 | +3.05% | 7.42 | 0.67 |
| 06/27 | 1,018 | 1,032 | 1,002 | 1,013 | -1.07% | 278,800 | 864億9183万 | +3.16% | 7.42 | 0.67 |
| 06/26 | 1,014 | 1,026 | 1,007 | 1,024 | +1.39% | 180,000 | 874億3103万 | +4.49% | 7.5 | 0.68 |
| 06/25 | 1,009 | 1,014 | 1,004 | 1,010 | +0.8% | 178,800 | 862億3568万 | +3.27% | 7.4 | 0.67 |
