PER
2014/07/04～2014/11/28
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 |
| 11/28 | 158,400 | 160,000 | 158,000 | 159,600 | +1.14% | 2,108 | - | -5.9% | - | - |
| 11/27 | 157,800 | 158,400 | 157,600 | 157,800 | -1.5% | 5,327 | - | -7.27% | - | - |
| 11/26 | 160,600 | 160,800 | 160,000 | 160,200 | -1.48% | 4,170 | - | -6.59% | - | - |
| 11/25 | 163,000 | 163,000 | 162,000 | 162,600 | -2.75% | 4,465 | - | -6.08% | - | - |
| 11/21 | 169,400 | 169,600 | 167,200 | 167,200 | -3.58% | 6,297 | - | -4.61% | - | - |
| 11/20 | 170,600 | 173,600 | 170,200 | 173,400 | +2.85% | 3,593 | - | -2.29% | - | - |
| 11/19 | 167,000 | 168,800 | 166,600 | 168,600 | +0.24% | 2,009 | - | -5.68% | - | - |
| 11/18 | 167,600 | 168,200 | 167,200 | 168,200 | -1.75% | 3,026 | - | -6.63% | - | - |
| 11/17 | 168,200 | 171,600 | 168,200 | 171,200 | +1.06% | 5,047 | - | -5.07% | - | - |
| 11/14 | 167,600 | 169,400 | 167,600 | 169,400 | +2.05% | 3,938 | - | -5.85% | - | - |
| 11/13 | 164,800 | 166,400 | 164,200 | 166,000 | +1.97% | 8,872 | - | -7.88% | - | - |
| 11/12 | 161,600 | 164,000 | 161,600 | 162,800 | +0.74% | 4,827 | - | -9.66% | - | - |
| 11/11 | 163,400 | 164,000 | 161,000 | 161,600 | -3% | 4,383 | - | -10.29% | - | - |
| 11/10 | 167,800 | 168,000 | 166,000 | 166,600 | -1.54% | 3,217 | - | -7.67% | - | - |
| 11/07 | 169,600 | 169,800 | 168,600 | 169,200 | -3.09% | 3,479 | - | -6.41% | - | - |
| 11/06 | 172,200 | 175,400 | 172,200 | 174,600 | +0.46% | 3,871 | - | -3.51% | - | - |
| 11/05 | 175,600 | 176,000 | 173,800 | 173,800 | -1.7% | 6,982 | - | -3.86% | - | - |
| 11/04 | 175,000 | 176,800 | 175,000 | 176,800 | +5.87% | 5,694 | - | -2.03% | - | - |
| 10/31 | 169,800 | 171,200 | 165,400 | 167,000 | -3.02% | 7,555 | - | -7.21% | - | - |
| 10/30 | 171,000 | 172,400 | 170,600 | 172,200 | +3.11% | 2,937 | - | -4.08% | - | - |
| 10/29 | 167,600 | 167,600 | 166,200 | 167,000 | -4.68% | 6,639 | - | -6.71% | - | - |
| 10/28 | 176,200 | 176,600 | 174,800 | 175,200 | -1.79% | 3,877 | - | -1.81% | - | - |
| 10/27 | 177,000 | 179,200 | 177,000 | 178,400 | -3.46% | 3,705 | - | +0.6% | - | - |
| 10/24 | 179,600 | 187,000 | 179,600 | 184,800 | -0.65% | 11,084 | - | +4.85% | - | - |
| 10/23 | 185,800 | 188,000 | 185,800 | 186,000 | +7.02% | 4,580 | - | +6.35% | - | - |
| 10/22 | 176,000 | 176,000 | 172,800 | 173,800 | -9.01% | 9,298 | - | 0% | - | - |
| 10/21 | 190,000 | 192,000 | 189,000 | 191,000 | -4.88% | 7,085 | - | +10.47% | - | - |
| 10/20 | 201,600 | 202,400 | 200,000 | 200,800 | -7.21% | 10,834 | - | +17.19% | - | - |
| 10/17 | 214,800 | 217,200 | 210,800 | 216,400 | -2.52% | 6,138 | - | +27.76% | - | - |
| 10/16 | 222,600 | 224,000 | 220,000 | 222,000 | +8.19% | 14,826 | - | +33.2% | - | - |
| 10/15 | 202,600 | 208,800 | 201,600 | 205,200 | +0.88% | 14,010 | - | +25.4% | - | - |
| 10/14 | 203,400 | 203,400 | 203,400 | 203,400 | +17.3% | 10,944 | - | +26.02% | - | - |
| 10/10 | 175,000 | 175,200 | 172,600 | 173,400 | +7.84% | 17,549 | - | +8.94% | - | - |
| 10/09 | 161,400 | 161,600 | 159,400 | 160,800 | -8.64% | 19,887 | - | +1.62% | - | - |
| 10/08 | 176,000 | 176,200 | 175,000 | 176,000 | +5.64% | 10,615 | - | +11.57% | - | - |
| 10/07 | 166,000 | 166,600 | 165,800 | 166,600 | +3.61% | 4,200 | - | +6.35% | - | - |
| 10/06 | 161,400 | 162,200 | 160,400 | 160,800 | -4.96% | 4,843 | - | +3.16% | - | - |
| 10/03 | 172,400 | 172,400 | 169,200 | 169,200 | -3.42% | 7,542 | - | +8.91% | - | - |
| 10/02 | 176,200 | 176,600 | 174,800 | 175,200 | +1.15% | 7,377 | - | +13.45% | - | - |
| 10/01 | 172,800 | 174,000 | 172,200 | 173,200 | +1.52% | 5,806 | - | +13.03% | - | - |
| 09/30 | 170,600 | 172,200 | 170,400 | 170,600 | +2.9% | 8,151 | - | +12.18% | - | - |
| 09/29 | 164,000 | 165,800 | 162,600 | 165,800 | +0.73% | 7,793 | - | +9.78% | - | - |
| 09/26 | 163,600 | 164,600 | 163,400 | 164,600 | +5.65% | 9,468 | - | +9.56% | - | - |
| 09/25 | 156,000 | 156,200 | 154,800 | 155,800 | -2.26% | 3,396 | - | +4.23% | - | - |
| 09/24 | 160,200 | 161,000 | 159,200 | 159,400 | +4.73% | 12,272 | - | +7.01% | - | - |
| 09/22 | 149,600 | 153,200 | 149,400 | 152,200 | +2.98% | 4,853 | - | +2.59% | - | - |
| 09/19 | 148,600 | 148,800 | 147,400 | 147,800 | -2.51% | 5,255 | - | -0.29% | - | - |
| 09/18 | 151,400 | 151,800 | 150,600 | 151,600 | +0.53% | 3,720 | - | +2.13% | - | - |
| 09/17 | 150,600 | 151,400 | 150,200 | 150,800 | -5.04% | 6,705 | - | +1.34% | - | - |
| 09/16 | 158,000 | 159,600 | 157,600 | 158,800 | +5.17% | 7,194 | - | +6.39% | - | - |
| 09/12 | 151,600 | 151,800 | 150,400 | 151,000 | -0.79% | 2,657 | - | +0.82% | - | - |
| 09/11 | 151,000 | 152,400 | 150,400 | 152,200 | +0.26% | 3,208 | - | +0.68% | - | - |
| 09/10 | 151,400 | 152,000 | 150,600 | 151,800 | +2.29% | 5,819 | - | -0.15% | - | - |
| 09/09 | 147,200 | 148,600 | 146,800 | 148,400 | +1.5% | 2,467 | - | -2.94% | - | - |
| 09/08 | 145,800 | 146,400 | 145,400 | 146,200 | -2.14% | 2,848 | - | -4.8% | - | - |
| 09/05 | 147,600 | 149,400 | 147,600 | 149,400 | +1.08% | 2,959 | - | -3.33% | - | - |
| 09/04 | 148,000 | 148,200 | 147,400 | 147,800 | -1.47% | 3,281 | - | -4.71% | - | - |
| 09/03 | 149,400 | 150,000 | 149,000 | 150,000 | +1.08% | 3,651 | - | -3.39% | - | - |
| 09/02 | 148,800 | 148,800 | 148,000 | 148,400 | -0.13% | 2,147 | - | -4.35% | - | - |
| 09/01 | 147,600 | 148,600 | 147,000 | 148,600 | +0.81% | 3,225 | - | -4.21% | - | - |
| 08/29 | 146,600 | 147,400 | 146,000 | 147,400 | -0.14% | 5,638 | - | -5% | - | - |
| 08/28 | 146,600 | 147,600 | 146,200 | 147,600 | +0.96% | 3,994 | - | -4.83% | - | - |
| 08/27 | 145,000 | 146,400 | 145,000 | 146,200 | +0.69% | 2,626 | - | -5.65% | - | - |
| 08/26 | 144,000 | 145,400 | 144,000 | 145,200 | +0.69% | 3,452 | - | -6.22% | - | - |
| 08/25 | 144,800 | 145,200 | 143,600 | 144,200 | -0.14% | 4,333 | - | -6.86% | - | - |
| 08/22 | 144,600 | 145,200 | 144,400 | 144,400 | -1.23% | 5,981 | - | -6.89% | - | - |
| 08/21 | 145,200 | 146,600 | 144,800 | 146,200 | +0.55% | 3,667 | - | -5.64% | - | - |
| 08/20 | 143,800 | 145,600 | 143,600 | 145,400 | +1.82% | 4,753 | - | -6.09% | - | - |
| 08/19 | 143,000 | 143,000 | 142,400 | 142,800 | -1.11% | 5,018 | - | -7.66% | - | - |
| 08/18 | 145,400 | 145,400 | 143,200 | 144,400 | -3.09% | 8,873 | - | -6.64% | - | - |
| 08/15 | 148,600 | 150,600 | 148,000 | 149,000 | -2.61% | 7,376 | - | -3.74% | - | - |
| 08/14 | 152,000 | 153,400 | 152,000 | 153,000 | -4.85% | 3,954 | - | -0.97% | - | - |
| 08/13 | 161,400 | 161,600 | 160,600 | 160,800 | -0.99% | 2,577 | - | +4.32% | - | - |
| 08/12 | 162,600 | 163,000 | 161,600 | 162,400 | -5.25% | 5,135 | - | +5.84% | - | - |
| 08/11 | 172,800 | 173,400 | 171,000 | 171,400 | -7.95% | 6,618 | - | +12.35% | - | - |
| 08/08 | 179,400 | 189,800 | 178,600 | 186,200 | +7.38% | 17,276 | - | +23.04% | - | - |
| 08/07 | 173,800 | 175,000 | 172,200 | 173,400 | 0% | 6,155 | - | +15.94% | - | - |
| 08/06 | 172,400 | 175,200 | 172,200 | 173,400 | +4.84% | 9,412 | - | +16.91% | - | - |
| 08/05 | 163,000 | 166,000 | 163,000 | 165,400 | -3.16% | 10,920 | - | +12.36% | - | - |
| 08/04 | 170,800 | 172,400 | 170,200 | 170,800 | +4.66% | 7,648 | - | +16.59% | - | - |
| 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% | - | - |
