PER
2014/03/10～2014/08/01
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 |
|---|
| 2017 | 9/14, 株式併合 200→1 |
| 2014 |
| 08/01 | 164,400 | 165,000 | 162,600 | 163,200 | +7.65% | 15,035 | - | +12.03% | - | - |
| 07/31 | 150,600 | 152,200 | 150,200 | 151,600 | +2.99% | 5,613 | - | +4.47% | - | - |
| 07/30 | 148,400 | 148,400 | 147,200 | 147,200 | -0.54% | 2,019 | - | +1.36% | - | - |
| 07/29 | 147,400 | 148,000 | 147,000 | 148,000 | -0.8% | 2,249 | - | +1.83% | - | - |
| 07/28 | 149,600 | 150,000 | 148,800 | 149,200 | +2.19% | 3,906 | - | +2.57% | - | - |
| 07/25 | 145,400 | 146,200 | 145,000 | 146,000 | +1.25% | 2,075 | - | +0.32% | - | - |
| 07/24 | 143,600 | 145,000 | 143,200 | 144,200 | +0.84% | 1,947 | - | -1.02% | - | - |
| 07/23 | 143,400 | 143,400 | 142,400 | 143,000 | -1.38% | 2,318 | - | -2.24% | - | - |
| 07/22 | 146,000 | 146,200 | 144,600 | 145,000 | -3.72% | 3,623 | - | -1.39% | - | - |
| 07/18 | 151,800 | 152,400 | 150,200 | 150,600 | +6.81% | 11,105 | - | +1.87% | - | - |
| 07/17 | 140,400 | 141,200 | 140,200 | 141,000 | -1.67% | 3,850 | - | -5.02% | - | - |
| 07/16 | 142,600 | 143,400 | 142,400 | 143,400 | +1.99% | 2,065 | - | -3.87% | - | - |
| 07/15 | 140,600 | 140,600 | 140,000 | 140,600 | -2.09% | 2,834 | - | -6.09% | - | - |
| 07/14 | 144,600 | 144,800 | 143,600 | 143,600 | -2.45% | 2,502 | - | -4.58% | - | - |
| 07/11 | 146,600 | 147,200 | 146,200 | 147,200 | +3.66% | 4,337 | - | -2.53% | - | - |
| 07/10 | 141,400 | 142,200 | 141,200 | 142,000 | -1.25% | 2,885 | - | -6.42% | - | - |
| 07/09 | 144,000 | 144,000 | 143,600 | 143,800 | +0.28% | 3,720 | - | -5.98% | - | - |
| 07/08 | 142,800 | 143,400 | 142,800 | 143,400 | +2.14% | 3,344 | - | -6.98% | - | - |
| 07/07 | 140,000 | 141,000 | 140,000 | 140,400 | -0.14% | 2,503 | - | -9.62% | - | - |
| 07/04 | 140,000 | 140,600 | 139,800 | 140,600 | -0.99% | 2,255 | - | -10.21% | - | - |
| 07/03 | 141,800 | 142,000 | 141,200 | 142,000 | -0.28% | 2,304 | - | -10.06% | - | - |
| 07/02 | 142,400 | 142,400 | 142,000 | 142,400 | -2.06% | 3,640 | - | -10.49% | - | - |
| 07/01 | 145,800 | 145,800 | 145,000 | 145,400 | -1.62% | 3,365 | - | -9.32% | - | - |
| 06/30 | 148,200 | 148,400 | 147,600 | 147,800 | -1.73% | 5,906 | - | -8.54% | - | - |
| 06/27 | 149,600 | 151,400 | 149,200 | 150,400 | +0.94% | 5,067 | - | -7.63% | - | - |
| 06/26 | 149,200 | 149,200 | 148,600 | 149,000 | -3.62% | 4,329 | - | -9.15% | - | - |
| 06/25 | 153,200 | 154,600 | 153,000 | 154,600 | +3.2% | 3,339 | - | -6.43% | - | - |
| 06/24 | 149,400 | 150,000 | 149,000 | 149,800 | -0.79% | 2,768 | - | -9.95% | - | - |
| 06/23 | 152,200 | 152,400 | 150,800 | 151,000 | -0.13% | 2,337 | - | -9.96% | - | - |
| 06/20 | 150,800 | 151,200 | 150,400 | 151,200 | +0.93% | 2,528 | - | -10.63% | - | - |
| 06/19 | 150,200 | 150,800 | 149,600 | 149,800 | -5.67% | 5,127 | - | -12.3% | - | - |
| 06/18 | 158,800 | 159,400 | 158,600 | 158,800 | -2.22% | 1,626 | - | -7.89% | - | - |
| 06/17 | 163,000 | 163,000 | 162,000 | 162,400 | -1.46% | 1,719 | - | -6.49% | - | - |
| 06/16 | 163,400 | 165,800 | 163,400 | 164,800 | -0.72% | 3,160 | - | -5.72% | - | - |
| 06/13 | 166,400 | 166,800 | 165,200 | 166,000 | +4.4% | 4,164 | - | -5.68% | - | - |
| 06/12 | 159,000 | 159,400 | 158,400 | 159,000 | +1.27% | 1,782 | - | -10.36% | - | - |
| 06/11 | 157,000 | 157,000 | 156,400 | 157,000 | -1.88% | 2,628 | - | -12.28% | - | - |
| 06/10 | 159,000 | 160,200 | 158,600 | 160,000 | +2.04% | 3,430 | - | -11.54% | - | - |
| 06/09 | 156,800 | 157,200 | 156,400 | 156,800 | -5.08% | 4,067 | - | -14.19% | - | - |
| 06/06 | 165,400 | 165,400 | 164,200 | 165,200 | -3.95% | 3,993 | - | -10.58% | - | - |
| 06/05 | 172,200 | 172,200 | 171,600 | 172,000 | -1.38% | 1,404 | - | -7.78% | - | - |
| 06/04 | 173,600 | 174,400 | 173,200 | 174,400 | +1.04% | 1,223 | - | -7.36% | - | - |
| 06/03 | 172,600 | 173,400 | 172,000 | 172,600 | +0.47% | 1,004 | - | -9.08% | - | - |
| 06/02 | 171,600 | 172,200 | 171,600 | 171,800 | -0.69% | 974 | - | -10.22% | - | - |
| 05/30 | 171,200 | 173,600 | 171,200 | 173,000 | +0.46% | 3,897 | - | -10.33% | - | - |
| 05/29 | 172,400 | 172,800 | 172,000 | 172,200 | -0.81% | 978 | - | -11.48% | - | - |
| 05/28 | 173,800 | 174,000 | 173,200 | 173,600 | -1.81% | 1,518 | - | -11.54% | - | - |
| 05/27 | 177,000 | 177,200 | 176,600 | 176,800 | -0.9% | 1,079 | - | -10.67% | - | - |
| 05/26 | 178,800 | 179,000 | 177,800 | 178,400 | -0.89% | 1,086 | - | -10.61% | - | - |
| 05/23 | 179,600 | 180,200 | 179,200 | 180,000 | +0.22% | 1,106 | - | -10.59% | - | - |
| 05/22 | 179,600 | 180,200 | 178,600 | 179,600 | -1.54% | 3,905 | - | -11.6% | - | - |
| 05/21 | 183,600 | 183,800 | 182,200 | 182,400 | -0.87% | 2,152 | - | -11.07% | - | - |
| 05/20 | 184,800 | 184,800 | 183,400 | 184,000 | -2.02% | 1,906 | - | -10.93% | - | - |
| 05/19 | 187,200 | 188,000 | 186,800 | 187,800 | -2.19% | 2,162 | - | -9.55% | - | - |
| 05/16 | 191,200 | 192,200 | 189,800 | 192,000 | +1.37% | 1,637 | - | -8.02% | - | - |
| 05/15 | 190,000 | 190,000 | 189,000 | 189,400 | -0.73% | 1,130 | - | -9.75% | - | - |
| 05/14 | 191,200 | 192,000 | 190,800 | 190,800 | +0.32% | 1,003 | - | -9.58% | - | - |
| 05/13 | 190,000 | 190,400 | 189,600 | 190,200 | -2.46% | 1,754 | - | -10.24% | - | - |
| 05/12 | 196,400 | 196,400 | 194,600 | 195,000 | -2.6% | 1,963 | - | -8.41% | - | - |
| 05/09 | 199,600 | 200,200 | 199,600 | 200,200 | +0.4% | 849 | - | -6.28% | - | - |
| 05/08 | 200,000 | 200,200 | 198,800 | 199,400 | -2.25% | 2,322 | - | -6.98% | - | - |
| 05/07 | 206,600 | 206,600 | 204,000 | 204,000 | -1.26% | 2,950 | - | -5.24% | - | - |
| 05/02 | 206,200 | 206,800 | 206,000 | 206,600 | -0.39% | 1,355 | - | -4.39% | - | - |
| 05/01 | 207,800 | 208,000 | 206,000 | 207,400 | -0.86% | 1,668 | - | -4.39% | - | - |
| 04/30 | 211,000 | 211,400 | 209,200 | 209,200 | -3.06% | 4,958 | - | -3.85% | - | - |
| 04/28 | 214,800 | 217,200 | 214,200 | 215,800 | +1.03% | 1,681 | - | -1.17% | - | - |
| 04/25 | 212,400 | 214,600 | 212,000 | 213,600 | +1.42% | 1,157 | - | -2.4% | - | - |
| 04/24 | 210,400 | 211,200 | 210,200 | 210,600 | -0.19% | 3,059 | - | -4.06% | - | - |
| 04/23 | 211,200 | 211,600 | 210,600 | 211,000 | -1.03% | 2,602 | - | -4.09% | - | - |
| 04/22 | 212,800 | 213,400 | 212,400 | 213,200 | -0.84% | 2,062 | - | -3.43% | - | - |
| 04/21 | 214,400 | 216,600 | 214,200 | 215,000 | -0.19% | 845 | - | -3.09% | - | - |
| 04/18 | 215,400 | 217,400 | 214,800 | 215,400 | -1.37% | 1,153 | - | -3.27% | - | - |
| 04/17 | 219,000 | 219,400 | 218,400 | 218,400 | -1.53% | 1,164 | - | -2.1% | - | - |
| 04/16 | 224,600 | 224,800 | 221,800 | 221,800 | -2.03% | 1,072 | - | -0.81% | - | - |
| 04/15 | 226,200 | 228,000 | 225,600 | 226,400 | -0.61% | 1,117 | - | +1.13% | - | - |
| 04/14 | 227,800 | 228,400 | 225,600 | 227,800 | +3.83% | 3,310 | - | +1.69% | - | - |
| 04/11 | 220,000 | 220,600 | 218,400 | 219,400 | +4.38% | 2,197 | - | -1.96% | - | - |
| 04/10 | 210,600 | 212,200 | 209,800 | 210,200 | -2.69% | 2,628 | - | -6.11% | - | - |
| 04/09 | 215,400 | 216,800 | 214,600 | 216,000 | -1.82% | 1,412 | - | -3.72% | - | - |
| 04/08 | 220,000 | 220,800 | 218,600 | 220,000 | +0.92% | 1,367 | - | -2.24% | - | - |
| 04/07 | 216,600 | 218,600 | 216,200 | 218,000 | +2.54% | 1,347 | - | -3.34% | - | - |
| 04/04 | 213,800 | 213,800 | 212,600 | 212,600 | -1.39% | 1,138 | - | -5.81% | - | - |
| 04/03 | 213,800 | 215,800 | 213,200 | 215,600 | +1.22% | 1,085 | - | -4.63% | - | - |
| 04/02 | 213,000 | 213,600 | 212,000 | 213,000 | -2.47% | 1,856 | - | -5.81% | - | - |
| 04/01 | 219,600 | 220,200 | 218,400 | 218,400 | -1.8% | 1,464 | - | -3.55% | - | - |
| 03/31 | 222,200 | 223,400 | 221,800 | 222,400 | -0.8% | 1,114 | - | -1.85% | - | - |
| 03/28 | 224,200 | 225,000 | 224,000 | 224,200 | -1.58% | 1,016 | - | -0.98% | - | - |
| 03/27 | 228,000 | 228,200 | 227,200 | 227,800 | +1.79% | 1,374 | - | +0.47% | - | - |
| 03/26 | 223,800 | 224,600 | 222,800 | 223,800 | -1.93% | 1,466 | - | -1.04% | - | - |
| 03/25 | 228,000 | 228,400 | 226,400 | 228,200 | -0.09% | 1,182 | - | +1.09% | - | - |
| 03/24 | 228,800 | 228,800 | 225,200 | 228,400 | -0.7% | 2,464 | - | +1.41% | - | - |
| 03/20 | 226,600 | 231,000 | 225,800 | 230,000 | +3.05% | 1,952 | - | +2.21% | - | - |
| 03/19 | 222,400 | 224,200 | 221,200 | 223,200 | -2.96% | 2,700 | - | -0.75% | - | - |
| 03/18 | 229,000 | 233,400 | 229,000 | 230,000 | -4.41% | 2,059 | - | +2.27% | - | - |
| 03/17 | 242,800 | 243,000 | 237,000 | 240,600 | +2.3% | 3,367 | - | +6.92% | - | - |
| 03/14 | 234,800 | 235,200 | 232,800 | 235,200 | +4.26% | 2,863 | - | +4.39% | - | - |
| 03/13 | 226,800 | 227,600 | 225,000 | 225,600 | -2.51% | 1,616 | - | -0.54% | - | - |
| 03/12 | 230,200 | 231,800 | 229,400 | 231,400 | +1.31% | 2,087 | - | +1.24% | - | - |
| 03/11 | 227,600 | 228,600 | 226,800 | 228,400 | -0.87% | 1,343 | - | -0.71% | - | - |
| 03/10 | 227,600 | 230,600 | 227,000 | 230,400 | +3.88% | 2,054 | - | -0.23% | - | - |
