PER

2014/08/05～2014/12/30

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PERPBR
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2014
12/30805805790790-1.25%56,000122億2703万-0.13%4.30.89
12/298058207858000%124,800123億8180万+1.14%4.360.9
12/26770800765800+3.9%107,800123億8180万+1.27%4.360.9
12/25760775760770+1.32%103,600119億1748万-2.41%4.20.86
12/24770780760760-1.3%61,800117億6271万-3.68%4.140.85
12/227707757557700%42,200119億1748万-2.41%4.20.86
12/197807807657700%72,000119億1748万-2.41%4.20.86
12/18765775765770+0.65%99,000119億1748万-2.41%4.20.86
12/17755780755765-0.65%67,400118億4010万-3.04%4.170.86
12/16785785765770-3.14%57,800119億1748万-2.53%4.20.86
12/15810815795795-1.85%46,600123億442万+0.38%4.330.89
12/12790815790810+3.18%89,600125億3657万+1.89%4.410.91
12/117757857607850%54,800121億4964万-1.38%4.280.88
12/10775795765785+0.64%47,000121億4964万-1.75%4.280.88
12/09795800780780-3.11%48,000120億7226万-2.74%4.250.88
12/08815815800805-0.62%41,400124億5919万-0.12%4.390.9
12/05820820805810-0.61%41,000125億3657万+0.25%4.410.91
12/04810820805815+1.24%58,000126億1396万+0.62%4.440.92
12/038058107958050%66,000124億5919万-0.86%4.390.9
12/02815820805805-1.23%87,200124億5919万-1.11%4.390.9
12/018208258058150%68,400126億1396万-0.12%4.440.92
11/28815830815815+0.62%122,000126億1396万-0.12%4.440.92
11/27805820800810+1.25%80,400125億3657万-0.74%4.410.91
11/26775820775800+3.23%126,200123億8180万-1.84%4.360.9
11/25780790775775-0.64%62,800119億9487万-4.91%4.220.87
11/217857857707800%34,600120億7226万-4.06%4.250.88
11/20800805780780-1.27%66,600120億7226万-3.94%4.250.88
11/19760795760790+3.95%140,800122億2703万-2.71%4.30.89
11/187607757507600%172,800117億6271万-6.17%4.140.85
11/17775775750760-1.3%60,200117億6271万-6.29%4.140.85
11/14775780765770+0.65%67,400119億1748万-5.17%4.20.86
11/137607707507650%148,200118億4010万-6.02%4.170.86
11/12800800765765-4.38%203,400118億4010万-6.25%4.170.86
11/11820820790800-3.61%194,200123億8180万-2.44%4.360.9
11/10845850825830-2.92%108,200128億4612万+1.1%4.520.93
11/07860865840855+0.59%86,600132億3305万+4.27%4.660.96
11/06865880845850-1.16%139,600131億5566万+3.66%4.630.95
11/058658708508600%54,800133億1044万+4.75%4.690.97
11/04885890860860-0.58%140,600133億1044万+4.62%4.690.97
10/31845870845865+1.17%95,800133億8782万+5.23%4.710.97
10/30860860845855-1.16%96,800132億3305万+3.89%4.660.96
10/298708708558650%47,800133億8782万+4.98%4.710.97
10/288558758508650%124,800133億8782万+5.1%4.710.97
10/27845870840865+2.98%126,600133億8782万+5.1%4.710.97
10/24840840820840+1.2%99,000130億89万+2.07%4.580.94
10/23810840805830+2.47%115,800128億4612万+0.73%4.520.93
10/22805820805810+2.53%78,400125億3657万-1.94%4.410.91
10/21785810785790+0.64%96,600122億2703万-4.59%4.30.89
10/20765785765785+6.08%52,200121億4964万-5.42%4.280.88
10/17755770740740-0.67%101,800114億5317万-11.27%4.030.83
10/16755765745745-3.87%91,200115億3055万-11.31%4.060.84
10/15755780755775+3.33%114,000119億9487万-8.39%4.220.87
10/14755770750750-3.23%117,000116億794万-11.66%4.090.84
10/10765780760775-1.27%133,800119億9487万-9.04%4.220.87
10/09825830785785-3.68%115,400121億4964万-8.29%4.280.88
10/08800820800815-0.61%66,600126億1396万-5.12%4.440.92
10/07855855820820-4.65%142,400126億9135万-4.76%4.470.92
10/06860865850860+2.99%71,600133億1044万-0.23%4.690.97
10/03815840815835+2.45%93,800129億2351万-2.91%4.550.94
10/02840850805815-4.68%144,200126億1396万-5.01%4.440.92
10/01865870850855-0.58%107,800132億3305万-0.12%4.660.96
09/30885885850860-2.27%128,400133億1044万+0.82%4.690.97
09/29875895865880+0.57%166,600136億1998万+3.65%4.80.99
09/268558808558750%93,600135億4260万+3.67%4.770.98
09/25870875865875-0.57%332,000135億4260万+4.29%4.770.98
09/24860885855880+2.33%225,000136億1998万+5.39%4.80.99
09/22855865835860+0.58%111,200133億1044万+3.49%4.690.97
09/198458608408550%129,800132億3305万+3.51%4.660.96
09/18865865845855-2.84%142,200132億3305万+4.01%4.660.96
09/17885885860880+0.57%97,800136億1998万+7.84%4.80.99
09/16870875860875+2.34%117,000135億4260万+8.29%4.770.98
09/12850865845855+0.59%157,000132億3305万+6.88%4.660.96
09/11885885850850-2.86%151,800131億5566万+7.05%4.630.95
09/10900910860875-3.31%331,800135億4260万+10.9%4.770.98
09/09895920890905+1.12%614,400140億691万+15.73%4.931.02
09/08840900840895+7.19%567,400138億5214万+15.63%4.881
09/05850855835835-0.6%123,200129億2351万+9.01%4.550.94
09/04850865840840-2.33%205,000130億89万+10.38%4.580.94
09/03870880850860-1.15%292,800133億1044万+13.76%4.690.97
09/028959008608700%670,000134億6521万+15.85%4.740.98
09/01840885835870+4.82%654,800134億6521万+16.62%4.740.98
08/29800830800830+3.11%245,000128億4612万+11.86%4.520.93
08/28800845790805+0.63%561,800124億5919万+9.23%4.390.9
08/27770810770800+3.9%428,000123億8180万+8.99%4.360.9
08/26760785760770+0.65%290,800119億1748万+5.34%4.20.86
08/25760775755765+1.32%175,200118億4010万+4.79%4.170.86
08/22760770755755-1.31%126,400116億8533万+4.14%4.110.85
08/21765770750765+0.66%124,600118億4010万+6.1%4.170.86
08/20760770750760-0.65%140,000117億6271万+6.29%4.140.85
08/19775780755765-0.65%195,000118億4010万+7.9%4.170.86
08/18745770735770+4.05%401,000119億1748万+9.53%4.20.86
08/15740745725740-1.33%241,800114億5317万+6.17%4.030.83
08/14720750715750+5.63%620,000116億794万+8.54%4.090.84
08/13675715665710+4.41%147,600109億8885万+3.5%3.870.8
08/12690705680680-1.45%103,400105億2453万-0.29%3.710.76
08/11715720690690-2.13%104,600106億7930万+1.47%3.760.77
08/08700720690705-0.7%201,200109億1146万+4.14%3.840.79
08/07710720705710+0.71%89,000109億8885万+5.5%3.870.8
08/067107157057050%62,800109億1146万+5.38%3.840.79
08/057207257057050%112,800109億1146万+5.86%3.840.79