PER
2014/05/09~2014/09/30
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 |
09/30 | 68 | 69 | 67 | 69 | +2.99% | 112,400 | 29億2855万 | +4.55% | - | 0.4 |
09/29 | 67 | 68 | 67 | 67 | 0% | 54,100 | 28億4367万 | +3.08% | - | 0.39 |
09/26 | 64 | 68 | 64 | 67 | +6.35% | 174,000 | 28億4367万 | +3.08% | - | 0.39 |
09/25 | 64 | 64 | 63 | 63 | -1.56% | 68,400 | 26億7389万 | -3.08% | - | 0.37 |
09/24 | 64 | 64 | 63 | 64 | 0% | 81,000 | 27億1634万 | -1.54% | - | 0.37 |
09/22 | 65 | 65 | 64 | 64 | -3.03% | 34,800 | 27億1634万 | -1.54% | - | 0.37 |
09/19 | 66 | 66 | 64 | 66 | -1.49% | 223,800 | 28億122万 | +3.13% | - | 0.38 |
09/18 | 67 | 68 | 66 | 67 | 0% | 180,100 | 28億4367万 | +4.69% | - | 0.39 |
09/17 | 68 | 69 | 67 | 67 | -1.47% | 129,400 | 28億4367万 | +4.69% | - | 0.39 |
09/16 | 68 | 69 | 68 | 68 | 0% | 46,600 | 28億8611万 | +6.25% | - | 0.39 |
09/12 | 70 | 70 | 68 | 68 | -1.45% | 40,300 | 28億8611万 | +7.94% | - | 0.39 |
09/11 | 69 | 70 | 68 | 69 | 0% | 174,600 | 29億2855万 | +9.52% | - | 0.4 |
09/10 | 67 | 70 | 67 | 69 | +2.99% | 225,400 | 29億2855万 | +9.52% | - | 0.4 |
09/09 | 67 | 67 | 65 | 67 | 0% | 168,900 | 28億4367万 | +8.06% | - | 0.39 |
09/08 | 69 | 69 | 65 | 67 | -2.9% | 186,600 | 28億4367万 | +8.06% | - | 0.39 |
09/05 | 71 | 72 | 69 | 69 | -1.43% | 374,100 | 29億2855万 | +11.29% | - | 0.4 |
09/04 | 69 | 71 | 68 | 70 | +4.48% | 466,900 | 29億7099万 | +12.9% | - | 0.41 |
09/03 | 66 | 67 | 65 | 67 | +3.08% | 294,000 | 28億4367万 | +9.84% | - | 0.39 |
09/02 | 64 | 67 | 62 | 65 | +3.17% | 456,700 | 27億5878万 | +6.56% | - | 0.38 |
09/01 | 61 | 66 | 61 | 63 | +3.28% | 441,900 | 26億7389万 | +3.28% | - | 0.37 |
08/29 | 60 | 63 | 60 | 61 | 0% | 83,300 | 25億8901万 | 0% | - | 0.35 |
08/28 | 61 | 62 | 60 | 61 | 0% | 33,300 | 25億8901万 | 0% | - | 0.35 |
08/27 | 61 | 63 | 60 | 61 | 0% | 182,000 | 25億8901万 | 0% | - | 0.35 |
08/26 | 61 | 62 | 60 | 61 | 0% | 210,200 | 25億8901万 | 0% | - | 0.35 |
08/25 | 60 | 61 | 59 | 61 | +1.67% | 21,900 | 25億8901万 | 0% | - | 0.35 |
08/22 | 60 | 60 | 59 | 60 | 0% | 159,700 | 25億4657万 | -1.64% | - | 0.35 |
08/21 | 60 | 60 | 59 | 60 | -1.64% | 78,500 | 25億4657万 | -1.64% | - | 0.35 |
08/20 | 61 | 62 | 60 | 61 | 0% | 27,900 | 25億8901万 | -1.61% | - | 0.35 |
08/19 | 61 | 62 | 61 | 61 | 0% | 41,200 | 25億8901万 | -1.61% | - | 0.35 |
08/18 | 62 | 62 | 61 | 61 | 0% | 21,500 | 25億8901万 | -1.61% | - | 0.35 |
08/15 | 60 | 62 | 60 | 61 | 0% | 27,800 | 25億8901万 | -1.61% | - | 0.35 |
08/14 | 60 | 62 | 60 | 61 | +1.67% | 21,000 | 25億8901万 | -1.61% | - | 0.35 |
08/13 | 61 | 62 | 60 | 60 | 0% | 127,900 | 25億4657万 | -3.23% | - | 0.35 |
08/12 | 59 | 64 | 58 | 60 | +1.69% | 409,500 | 25億4657万 | -3.23% | - | 0.35 |
08/11 | 60 | 62 | 59 | 59 | -1.67% | 198,800 | 25億412万 | -4.84% | - | 0.34 |
08/08 | 61 | 61 | 58 | 60 | -1.64% | 100,400 | 25億4657万 | -3.23% | - | 0.35 |
08/07 | 59 | 63 | 59 | 61 | +1.67% | 227,800 | 25億8901万 | -1.61% | - | 0.35 |
08/06 | 62 | 62 | 59 | 60 | -3.23% | 61,200 | 25億4657万 | -3.23% | - | 0.35 |
08/05 | 60 | 62 | 60 | 62 | +3.33% | 81,700 | 26億3145万 | 0% | - | 0.36 |
08/04 | 60 | 62 | 60 | 60 | -1.64% | 126,800 | 25億4657万 | -3.23% | - | 0.35 |
08/01 | 61 | 62 | 60 | 61 | -1.61% | 184,900 | 25億8901万 | -1.61% | - | 0.35 |
07/31 | 63 | 64 | 61 | 62 | -1.59% | 181,300 | 26億3145万 | 0% | - | 0.36 |
07/30 | 62 | 65 | 62 | 63 | 0% | 212,300 | 26億7389万 | +1.61% | - | 0.37 |
07/29 | 62 | 64 | 62 | 63 | 0% | 99,200 | 26億7389万 | +1.61% | - | 0.37 |
07/28 | 63 | 64 | 62 | 63 | 0% | 84,000 | 26億7389万 | +1.61% | - | 0.37 |
07/25 | 63 | 65 | 63 | 63 | 0% | 45,300 | 26億7389万 | +1.61% | - | 0.37 |
07/24 | 64 | 65 | 63 | 63 | -1.56% | 66,300 | 26億7389万 | +3.28% | - | 0.37 |
07/23 | 64 | 65 | 64 | 64 | 0% | 120,000 | 27億1634万 | +4.92% | - | 0.37 |
07/22 | 62 | 66 | 61 | 64 | +3.23% | 344,400 | 27億1634万 | +4.92% | - | 0.37 |
07/18 | 62 | 62 | 61 | 62 | 0% | 127,400 | 26億3145万 | +1.64% | - | 0.36 |
07/17 | 62 | 64 | 62 | 62 | 0% | 93,500 | 26億3145万 | +3.33% | - | 0.36 |
07/16 | 62 | 64 | 62 | 62 | 0% | 138,300 | 26億3145万 | +3.33% | - | 0.36 |
07/15 | 63 | 64 | 62 | 62 | -1.59% | 131,500 | 26億3145万 | +3.33% | - | 0.36 |
07/14 | 63 | 63 | 61 | 63 | 0% | 224,200 | 26億7389万 | +5% | - | 0.37 |
07/11 | 62 | 64 | 62 | 63 | +1.61% | 91,700 | 26億7389万 | +5% | - | 0.37 |
07/10 | 63 | 66 | 62 | 62 | -1.59% | 180,100 | 26億3145万 | +5.08% | - | 0.36 |
07/09 | 66 | 66 | 63 | 63 | -3.08% | 146,900 | 26億7389万 | +6.78% | - | 0.37 |
07/08 | 68 | 69 | 63 | 65 | 0% | 630,800 | 27億5878万 | +10.17% | - | 0.38 |
07/07 | 61 | 67 | 60 | 65 | +8.33% | 633,700 | 27億5878万 | +10.17% | - | 0.38 |
07/04 | 61 | 61 | 60 | 60 | 0% | 86,400 | 25億4657万 | +3.45% | - | 0.35 |
07/03 | 60 | 61 | 60 | 60 | 0% | 60,200 | 25億4657万 | +3.45% | - | 0.35 |
07/02 | 59 | 60 | 58 | 60 | +1.69% | 72,700 | 25億4657万 | +3.45% | - | 0.35 |
07/01 | 59 | 60 | 58 | 59 | 0% | 164,000 | 25億412万 | +1.72% | - | 0.34 |
06/30 | 60 | 60 | 59 | 59 | -1.67% | 17,100 | 25億412万 | +1.72% | - | 0.34 |
06/27 | 59 | 60 | 59 | 60 | 0% | 69,000 | 25億4657万 | +3.45% | - | 0.35 |
06/26 | 59 | 60 | 59 | 60 | +1.69% | 111,200 | 25億4657万 | +5.26% | - | 0.35 |
06/25 | 60 | 60 | 59 | 59 | -1.67% | 57,700 | 25億412万 | +3.51% | - | 0.34 |
06/24 | 59 | 61 | 59 | 60 | 0% | 97,700 | 25億4657万 | +5.26% | - | 0.35 |
06/23 | 59 | 60 | 59 | 60 | +1.69% | 26,700 | 25億4657万 | +5.26% | - | 0.35 |
06/20 | 61 | 61 | 59 | 59 | -1.67% | 194,900 | 25億412万 | +5.36% | - | 0.34 |
06/19 | 57 | 63 | 57 | 60 | +5.26% | 528,800 | 25億4657万 | +7.14% | - | 0.35 |
06/18 | 58 | 58 | 57 | 57 | -1.72% | 28,400 | 24億1924万 | +1.79% | - | 0.33 |
06/17 | 57 | 58 | 56 | 58 | +1.75% | 19,900 | 24億6168万 | +3.57% | - | 0.34 |
06/16 | 57 | 58 | 57 | 57 | 0% | 70,600 | 24億1924万 | +1.79% | - | 0.33 |
06/13 | 57 | 58 | 57 | 57 | 0% | 27,200 | 24億1924万 | +1.79% | - | 0.33 |
06/12 | 57 | 57 | 57 | 57 | 0% | 11,700 | 24億1924万 | +1.79% | - | 0.33 |
06/11 | 57 | 58 | 56 | 57 | 0% | 58,100 | 24億1924万 | +1.79% | - | 0.33 |
06/10 | 57 | 58 | 57 | 57 | 0% | 27,400 | 24億1924万 | 0% | - | 0.33 |
06/09 | 57 | 58 | 57 | 57 | 0% | 22,900 | 24億1924万 | 0% | - | 0.33 |
06/06 | 57 | 58 | 57 | 57 | +1.79% | 33,000 | 24億1924万 | 0% | - | 0.33 |
06/05 | 57 | 57 | 56 | 56 | -1.75% | 21,000 | 23億7679万 | -1.75% | - | 0.32 |
06/04 | 57 | 58 | 56 | 57 | +1.79% | 41,700 | 24億1924万 | -1.72% | - | 0.33 |
06/03 | 57 | 57 | 55 | 56 | -1.75% | 65,900 | 23億7679万 | -3.45% | - | 0.32 |
06/02 | 58 | 59 | 57 | 57 | 0% | 89,300 | 24億1924万 | -1.72% | - | 0.33 |
05/30 | 58 | 58 | 57 | 57 | 0% | 89,000 | 24億1924万 | -3.39% | - | 0.33 |
05/29 | 57 | 58 | 57 | 57 | 0% | 37,100 | 24億1924万 | -3.39% | - | 0.33 |
05/28 | 56 | 57 | 56 | 57 | +1.79% | 19,700 | 24億1924万 | -3.39% | - | 0.33 |
05/27 | 54 | 57 | 54 | 56 | +3.7% | 61,800 | 23億7679万 | -6.67% | - | 0.32 |
05/26 | 55 | 56 | 54 | 54 | -3.57% | 40,700 | 22億9191万 | -10% | - | 0.31 |
05/23 | 56 | 56 | 53 | 56 | 0% | 125,200 | 23億7679万 | -8.2% | - | 0.32 |
05/22 | 50 | 60 | 50 | 56 | +12% | 403,500 | 23億7679万 | -8.2% | - | 0.32 |
05/21 | 50 | 51 | 50 | 50 | -3.85% | 103,100 | 21億2214万 | -19.35% | - | 0.29 |
05/20 | 54 | 54 | 51 | 52 | -3.7% | 118,000 | 22億702万 | -17.46% | - | 0.3 |
05/19 | 56 | 56 | 54 | 54 | -3.57% | 61,300 | 22億9191万 | -14.29% | - | 0.31 |
05/16 | 56 | 57 | 55 | 56 | 0% | 33,800 | 23億7679万 | -12.5% | - | 0.32 |
05/15 | 57 | 57 | 56 | 56 | -1.75% | 76,200 | 23億7679万 | -12.5% | - | 0.32 |
05/14 | 58 | 59 | 57 | 57 | -1.72% | 46,600 | 24億1924万 | -12.31% | - | 0.33 |
05/13 | 58 | 59 | 58 | 58 | -1.69% | 203,000 | 24億6168万 | -12.12% | - | 0.34 |
05/12 | 59 | 62 | 58 | 59 | +1.72% | 176,000 | 25億412万 | -10.61% | - | 0.34 |
05/09 | 59 | 60 | 56 | 58 | -4.92% | 264,700 | 24億6168万 | -13.43% | - | 0.34 |