PER
2014/05/01~2014/09/24
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2018 | 10/1, 株式併合 10→1 |
2014 |
09/24 | 860 | 885 | 855 | 880 | +2.33% | 225,000 | 136億1998万 | +5.39% | 4.8 | 0.99 |
09/22 | 855 | 865 | 835 | 860 | +0.58% | 111,200 | 133億1044万 | +3.49% | 4.69 | 0.97 |
09/19 | 845 | 860 | 840 | 855 | 0% | 129,800 | 132億3305万 | +3.51% | 4.66 | 0.96 |
09/18 | 865 | 865 | 845 | 855 | -2.84% | 142,200 | 132億3305万 | +4.01% | 4.66 | 0.96 |
09/17 | 885 | 885 | 860 | 880 | +0.57% | 97,800 | 136億1998万 | +7.84% | 4.8 | 0.99 |
09/16 | 870 | 875 | 860 | 875 | +2.34% | 117,000 | 135億4260万 | +8.29% | 4.77 | 0.98 |
09/12 | 850 | 865 | 845 | 855 | +0.59% | 157,000 | 132億3305万 | +6.88% | 4.66 | 0.96 |
09/11 | 885 | 885 | 850 | 850 | -2.86% | 151,800 | 131億5566万 | +7.05% | 4.63 | 0.95 |
09/10 | 900 | 910 | 860 | 875 | -3.31% | 331,800 | 135億4260万 | +10.9% | 4.77 | 0.98 |
09/09 | 895 | 920 | 890 | 905 | +1.12% | 614,400 | 140億691万 | +15.73% | 4.93 | 1.02 |
09/08 | 840 | 900 | 840 | 895 | +7.19% | 567,400 | 138億5214万 | +15.63% | 4.88 | 1 |
09/05 | 850 | 855 | 835 | 835 | -0.6% | 123,200 | 129億2351万 | +9.01% | 4.55 | 0.94 |
09/04 | 850 | 865 | 840 | 840 | -2.33% | 205,000 | 130億89万 | +10.38% | 4.58 | 0.94 |
09/03 | 870 | 880 | 850 | 860 | -1.15% | 292,800 | 133億1044万 | +13.76% | 4.69 | 0.97 |
09/02 | 895 | 900 | 860 | 870 | 0% | 670,000 | 134億6521万 | +15.85% | 4.74 | 0.98 |
09/01 | 840 | 885 | 835 | 870 | +4.82% | 654,800 | 134億6521万 | +16.62% | 4.74 | 0.98 |
08/29 | 800 | 830 | 800 | 830 | +3.11% | 245,000 | 128億4612万 | +11.86% | 4.52 | 0.93 |
08/28 | 800 | 845 | 790 | 805 | +0.63% | 561,800 | 124億5919万 | +9.23% | 4.39 | 0.9 |
08/27 | 770 | 810 | 770 | 800 | +3.9% | 428,000 | 123億8180万 | +8.99% | 4.36 | 0.9 |
08/26 | 760 | 785 | 760 | 770 | +0.65% | 290,800 | 119億1748万 | +5.34% | 4.2 | 0.86 |
08/25 | 760 | 775 | 755 | 765 | +1.32% | 175,200 | 118億4010万 | +4.79% | 4.17 | 0.86 |
08/22 | 760 | 770 | 755 | 755 | -1.31% | 126,400 | 116億8533万 | +4.14% | 4.11 | 0.85 |
08/21 | 765 | 770 | 750 | 765 | +0.66% | 124,600 | 118億4010万 | +6.1% | 4.17 | 0.86 |
08/20 | 760 | 770 | 750 | 760 | -0.65% | 140,000 | 117億6271万 | +6.29% | 4.14 | 0.85 |
08/19 | 775 | 780 | 755 | 765 | -0.65% | 195,000 | 118億4010万 | +7.9% | 4.17 | 0.86 |
08/18 | 745 | 770 | 735 | 770 | +4.05% | 401,000 | 119億1748万 | +9.53% | 4.2 | 0.86 |
08/15 | 740 | 745 | 725 | 740 | -1.33% | 241,800 | 114億5317万 | +6.17% | 4.03 | 0.83 |
08/14 | 720 | 750 | 715 | 750 | +5.63% | 620,000 | 116億794万 | +8.54% | 4.09 | 0.84 |
08/13 | 675 | 715 | 665 | 710 | +4.41% | 147,600 | 109億8885万 | +3.5% | 3.87 | 0.8 |
08/12 | 690 | 705 | 680 | 680 | -1.45% | 103,400 | 105億2453万 | -0.29% | 3.71 | 0.76 |
08/11 | 715 | 720 | 690 | 690 | -2.13% | 104,600 | 106億7930万 | +1.47% | 3.76 | 0.77 |
08/08 | 700 | 720 | 690 | 705 | -0.7% | 201,200 | 109億1146万 | +4.14% | 3.84 | 0.79 |
08/07 | 710 | 720 | 705 | 710 | +0.71% | 89,000 | 109億8885万 | +5.5% | 3.87 | 0.8 |
08/06 | 710 | 715 | 705 | 705 | 0% | 62,800 | 109億1146万 | +5.38% | 3.84 | 0.79 |
08/05 | 720 | 725 | 705 | 705 | 0% | 112,800 | 109億1146万 | +5.86% | 3.84 | 0.79 |
08/04 | 700 | 720 | 700 | 705 | -0.7% | 59,200 | 109億1146万 | +6.5% | 3.84 | 0.79 |
08/01 | 700 | 720 | 695 | 710 | -0.7% | 119,800 | 109億8885万 | +7.9% | 3.87 | 0.8 |
07/31 | 730 | 735 | 715 | 715 | -2.05% | 123,000 | 110億6623万 | +9.16% | 3.9 | 0.8 |
07/30 | 740 | 740 | 720 | 730 | -2.01% | 178,200 | 112億9839万 | +12.14% | 3.98 | 0.82 |
07/29 | 755 | 755 | 735 | 745 | -1.32% | 185,400 | 115億3055万 | +15.15% | 4.06 | 0.84 |
07/28 | 740 | 775 | 735 | 755 | +4.14% | 570,400 | 116億8533万 | +17.6% | 4.11 | 0.85 |
07/25 | 725 | 745 | 715 | 725 | +0.69% | 316,000 | 112億2101万 | +13.81% | 3.95 | 0.81 |
07/24 | 725 | 740 | 715 | 720 | -2.04% | 309,400 | 111億4362万 | +13.74% | 3.92 | 0.81 |
07/23 | 735 | 760 | 715 | 735 | -1.34% | 882,400 | 113億7578万 | +16.85% | 4.01 | 0.83 |
07/22 | 655 | 840 | 655 | 745 | +17.32% | 4,955,000 | 115億3055万 | +19.39% | 4.06 | 0.84 |
07/18 | 640 | 645 | 625 | 635 | -3.05% | 183,400 | 98億2805万 | +2.75% | 3.46 | 0.71 |
07/17 | 620 | 665 | 620 | 655 | +6.5% | 498,000 | 101億3760万 | +6.16% | 3.57 | 0.74 |
07/16 | 610 | 620 | 605 | 615 | +0.82% | 56,200 | 95億1851万 | -0.16% | 3.35 | 0.69 |
07/15 | 610 | 615 | 610 | 610 | -0.81% | 39,800 | 94億4112万 | -0.97% | 3.32 | 0.68 |
07/14 | 615 | 615 | 600 | 615 | +1.65% | 40,000 | 95億1851万 | -0.16% | 3.35 | 0.69 |
07/11 | 600 | 605 | 600 | 605 | +0.83% | 32,200 | 93億6374万 | -1.94% | 3.3 | 0.68 |
07/10 | 610 | 610 | 600 | 600 | -2.44% | 31,200 | 92億8635万 | -2.76% | 3.27 | 0.67 |
07/09 | 625 | 625 | 605 | 615 | -1.6% | 58,400 | 95億1851万 | -0.65% | 3.35 | 0.69 |
07/08 | 610 | 630 | 605 | 625 | +0.81% | 123,400 | 96億7328万 | +0.97% | 3.41 | 0.7 |
07/07 | 610 | 620 | 605 | 620 | +1.64% | 24,400 | 95億9590万 | +0.16% | 3.38 | 0.7 |
07/04 | 620 | 625 | 610 | 610 | 0% | 34,800 | 94億4112万 | -1.45% | 3.32 | 0.68 |
07/03 | 625 | 625 | 610 | 610 | -0.81% | 29,600 | 94億4112万 | -1.45% | 3.32 | 0.68 |
07/02 | 625 | 625 | 615 | 615 | -0.81% | 39,600 | 95億1851万 | -0.65% | 3.35 | 0.69 |
07/01 | 630 | 630 | 615 | 620 | -0.8% | 48,200 | 95億9590万 | +0.16% | 3.38 | 0.7 |
06/30 | 615 | 625 | 615 | 625 | +3.31% | 29,000 | 96億7328万 | +1.3% | 3.41 | 0.7 |
06/27 | 620 | 625 | 600 | 605 | -1.63% | 72,400 | 93億6374万 | -1.79% | 3.3 | 0.68 |
06/26 | 625 | 625 | 615 | 615 | -0.81% | 32,600 | 95億1851万 | -0.16% | 3.35 | 0.69 |
06/25 | 625 | 635 | 620 | 620 | -0.8% | 33,800 | 95億9590万 | +0.81% | 3.38 | 0.7 |
06/24 | 630 | 635 | 625 | 625 | -0.79% | 53,200 | 96億7328万 | +1.96% | 3.41 | 0.7 |
06/23 | 650 | 650 | 630 | 630 | -1.56% | 60,000 | 97億5067万 | +3.11% | 3.43 | 0.71 |
06/20 | 625 | 650 | 620 | 640 | +2.4% | 105,600 | 99億544万 | +5.26% | 3.49 | 0.72 |
06/19 | 615 | 635 | 605 | 625 | +1.63% | 110,400 | 96億7328万 | +2.97% | 3.41 | 0.7 |
06/18 | 605 | 615 | 600 | 615 | +1.65% | 32,600 | 95億1851万 | +1.49% | 3.35 | 0.69 |
06/17 | 605 | 610 | 605 | 605 | 0% | 14,000 | 93億6374万 | -0.33% | 3.3 | 0.68 |
06/16 | 605 | 605 | 595 | 605 | -0.82% | 45,000 | 93億6374万 | -0.66% | 3.3 | 0.68 |
06/13 | 605 | 615 | 600 | 610 | 0% | 71,600 | 94億4112万 | 0% | 3.32 | 0.68 |
06/12 | 620 | 620 | 605 | 610 | -2.4% | 69,000 | 94億4112万 | -0.16% | 3.32 | 0.68 |
06/11 | 610 | 625 | 610 | 625 | +1.63% | 26,400 | 96億7328万 | +1.96% | 3.41 | 0.7 |
06/10 | 625 | 630 | 615 | 615 | -1.6% | 29,400 | 95億1851万 | 0% | 3.35 | 0.69 |
06/09 | 625 | 630 | 620 | 625 | 0% | 27,800 | 96億7328万 | +1.3% | 3.41 | 0.7 |
06/06 | 625 | 635 | 620 | 625 | -0.79% | 49,600 | 96億7328万 | +0.81% | 3.41 | 0.7 |
06/05 | 630 | 635 | 625 | 630 | 0% | 43,000 | 97億5067万 | +1.29% | 3.43 | 0.71 |
06/04 | 610 | 630 | 610 | 630 | +1.61% | 66,600 | 97億5067万 | +0.96% | 3.43 | 0.71 |
06/03 | 620 | 625 | 615 | 620 | 0% | 17,200 | 95億9590万 | -1.27% | 3.38 | 0.7 |
06/02 | 610 | 625 | 610 | 620 | +1.64% | 37,600 | 95億9590万 | -1.9% | 3.38 | 0.7 |
05/30 | 615 | 615 | 605 | 610 | 0% | 30,600 | 94億4112万 | -3.79% | 3.32 | 0.68 |
05/29 | 605 | 610 | 600 | 610 | +0.83% | 41,000 | 94億4112万 | -4.24% | 3.32 | 0.68 |
05/28 | 590 | 610 | 590 | 605 | +2.54% | 70,800 | 93億6374万 | -5.47% | 3.3 | 0.68 |
05/27 | 600 | 600 | 590 | 590 | -1.67% | 21,400 | 91億3158万 | -8.24% | 3.22 | 0.66 |
05/26 | 595 | 600 | 590 | 600 | +0.84% | 14,200 | 92億8635万 | -7.26% | 3.27 | 0.67 |
05/23 | 600 | 600 | 585 | 595 | 0% | 52,600 | 92億896万 | -8.74% | 3.24 | 0.67 |
05/22 | 565 | 600 | 565 | 595 | +4.39% | 64,200 | 92億896万 | -9.3% | 3.24 | 0.67 |
05/21 | 565 | 570 | 560 | 570 | +0.88% | 39,600 | 88億2203万 | -13.51% | 3.11 | 0.64 |
05/20 | 570 | 575 | 560 | 565 | -0.88% | 51,600 | 87億4465万 | -14.91% | 3.08 | 0.63 |
05/19 | 590 | 590 | 565 | 570 | -4.2% | 94,400 | 88億2203万 | -14.67% | 3.11 | 0.64 |
05/16 | 600 | 600 | 585 | 595 | -3.25% | 128,000 | 92億896万 | -11.59% | 3.24 | 0.67 |
05/15 | 625 | 625 | 615 | 615 | -3.15% | 76,800 | 95億1851万 | -9.16% | 3.35 | 0.69 |
05/14 | 635 | 640 | 625 | 635 | -1.55% | 67,800 | 98億2805万 | -6.75% | 3.46 | 0.71 |
05/13 | 630 | 645 | 630 | 645 | +2.38% | 40,800 | 99億8283万 | -5.84% | 3.51 | 0.72 |
05/12 | 640 | 650 | 625 | 630 | -3.82% | 69,800 | 97億5067万 | -8.43% | 3.43 | 0.71 |
05/09 | 650 | 660 | 650 | 655 | -0.76% | 34,400 | 101億3760万 | -5.35% | 3.57 | 0.74 |
05/08 | 660 | 665 | 655 | 660 | 0% | 40,400 | 102億1499万 | -5.17% | 3.6 | 0.74 |
05/07 | 665 | 670 | 660 | 660 | -2.22% | 59,200 | 102億1499万 | -5.44% | 3.6 | 0.74 |
05/02 | 680 | 685 | 675 | 675 | -1.46% | 52,200 | 104億4714万 | -3.57% | 3.68 | 0.76 |
05/01 | 690 | 690 | 680 | 685 | 0% | 73,400 | 106億192万 | -2.28% | 3.73 | 0.77 |