PER
2014/06/10～2014/10/31
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 |
| 10/31 | 755 | 780 | 751 | 780 | +2.9% | 196,000 | 290億6416万 | +11.91% | 7.98 | 0.54 |
| 10/30 | 759 | 763 | 728 | 758 | -0.13% | 282,000 | 282億4440万 | +8.91% | 7.75 | 0.52 |
| 10/29 | 703 | 777 | 703 | 759 | +11.13% | 578,000 | 282億8166万 | +9.21% | 7.76 | 0.52 |
| 10/28 | 693 | 693 | 680 | 683 | -0.44% | 31,000 | 254億4977万 | -1.44% | 6.98 | 0.47 |
| 10/27 | 675 | 690 | 667 | 686 | +3.31% | 29,000 | 255億6156万 | -1.29% | 7.02 | 0.47 |
| 10/24 | 676 | 676 | 661 | 664 | +0.61% | 19,000 | 247億4180万 | -4.6% | 6.79 | 0.46 |
| 10/23 | 662 | 675 | 660 | 660 | -1.05% | 30,000 | 245億9275万 | -5.44% | 6.75 | 0.45 |
| 10/22 | 640 | 672 | 640 | 667 | +5.21% | 28,000 | 248億5358万 | -4.71% | 6.82 | 0.46 |
| 10/21 | 657 | 658 | 630 | 634 | -2.61% | 27,000 | 236億2395万 | -9.69% | 6.48 | 0.44 |
| 10/20 | 640 | 656 | 634 | 651 | +4.83% | 29,000 | 242億5740万 | -7.66% | 6.66 | 0.45 |
| 10/17 | 635 | 635 | 620 | 621 | -2.82% | 31,000 | 231億3954万 | -12.29% | 6.35 | 0.43 |
| 10/16 | 650 | 661 | 638 | 639 | -3.18% | 41,000 | 238億1025万 | -10.25% | 6.53 | 0.44 |
| 10/15 | 652 | 661 | 652 | 660 | -0.3% | 18,000 | 245億9275万 | -7.69% | 6.75 | 0.45 |
| 10/14 | 666 | 686 | 662 | 662 | -3.22% | 17,000 | 246億6727万 | -7.67% | 6.77 | 0.46 |
| 10/10 | 687 | 687 | 676 | 684 | -2.01% | 26,000 | 254億8703万 | -4.74% | 6.99 | 0.47 |
| 10/09 | 709 | 709 | 698 | 698 | -1.55% | 15,000 | 260億870万 | -2.92% | 7.14 | 0.48 |
| 10/08 | 699 | 717 | 685 | 709 | +0.85% | 40,000 | 264億1858万 | -1.39% | 7.25 | 0.49 |
| 10/07 | 719 | 719 | 703 | 703 | -2.23% | 24,000 | 261億9501万 | -2.23% | 7.19 | 0.48 |
| 10/06 | 729 | 729 | 715 | 719 | +0.7% | 26,000 | 267億9119万 | 0% | 7.35 | 0.5 |
| 10/03 | 712 | 725 | 712 | 714 | +0.28% | 11,000 | 266億489万 | -0.7% | 7.3 | 0.49 |
| 10/02 | 733 | 733 | 710 | 712 | -3.78% | 48,000 | 265億3036万 | -0.97% | 7.28 | 0.49 |
| 10/01 | 744 | 744 | 730 | 740 | -0.27% | 55,000 | 275億7369万 | +2.78% | 7.57 | 0.51 |
| 09/30 | 734 | 749 | 719 | 742 | -0.27% | 67,000 | 276億4821万 | +3.2% | 7.59 | 0.51 |
| 09/29 | 745 | 754 | 740 | 744 | +0.13% | 54,000 | 277億2274万 | +4.06% | 7.61 | 0.51 |
| 09/26 | 738 | 743 | 733 | 743 | 0% | 26,000 | 276億8548万 | +4.35% | 7.6 | 0.51 |
| 09/25 | 731 | 747 | 726 | 743 | +2.06% | 52,000 | 276億8548万 | +4.8% | 7.6 | 0.51 |
| 09/24 | 715 | 729 | 698 | 728 | +0.69% | 46,000 | 271億2655万 | +3.12% | 7.45 | 0.5 |
| 09/22 | 723 | 740 | 720 | 723 | +0.14% | 25,000 | 269億4024万 | +2.84% | 7.39 | 0.5 |
| 09/19 | 723 | 723 | 717 | 722 | +0.98% | 44,000 | 269億298万 | +3.14% | 7.38 | 0.5 |
| 09/18 | 714 | 728 | 712 | 715 | +0.28% | 36,000 | 266億4215万 | +2.44% | 7.31 | 0.49 |
| 09/17 | 715 | 719 | 712 | 713 | -0.28% | 34,000 | 265億6762万 | +2.59% | 7.29 | 0.49 |
| 09/16 | 725 | 728 | 715 | 715 | -0.42% | 38,000 | 266億4215万 | +3.32% | 7.31 | 0.49 |
| 09/12 | 716 | 725 | 715 | 718 | +0.14% | 72,000 | 267億5393万 | +4.36% | 7.34 | 0.49 |
| 09/11 | 717 | 723 | 714 | 717 | +0.28% | 35,000 | 267億1667万 | +4.67% | 7.33 | 0.49 |
| 09/10 | 715 | 721 | 711 | 715 | +0.28% | 32,000 | 266億4215万 | +5.15% | 7.31 | 0.49 |
| 09/09 | 713 | 723 | 711 | 713 | -0.14% | 13,000 | 265億6762万 | +5.47% | 7.29 | 0.49 |
| 09/08 | 707 | 720 | 706 | 714 | +0.85% | 34,000 | 266億489万 | +6.25% | 7.3 | 0.49 |
| 09/05 | 695 | 717 | 695 | 708 | +1.87% | 48,000 | 263億8132万 | +6.15% | 7.24 | 0.49 |
| 09/04 | 702 | 702 | 691 | 695 | -1.97% | 27,000 | 258億9691万 | +4.83% | 7.11 | 0.48 |
| 09/03 | 703 | 713 | 696 | 709 | +0.85% | 60,000 | 264億1858万 | +7.42% | 7.25 | 0.49 |
| 09/02 | 709 | 715 | 700 | 703 | -0.85% | 26,000 | 261億9501万 | +7.16% | 7.19 | 0.48 |
| 09/01 | 700 | 717 | 700 | 709 | +0.28% | 71,000 | 264億1858万 | +8.58% | 7.25 | 0.49 |
| 08/29 | 703 | 712 | 696 | 707 | -0.84% | 48,000 | 263億4405万 | +9.1% | 7.23 | 0.49 |
| 08/28 | 721 | 721 | 706 | 713 | -1.11% | 27,000 | 265億6762万 | +10.89% | 7.29 | 0.49 |
| 08/27 | 728 | 730 | 697 | 721 | -0.28% | 58,000 | 268億6572万 | +13.19% | 7.37 | 0.5 |
| 08/26 | 720 | 740 | 720 | 723 | +1.69% | 93,000 | 269億4024万 | +14.58% | 7.39 | 0.5 |
| 08/25 | 657 | 712 | 657 | 711 | +8.22% | 78,000 | 264億9310万 | +13.76% | 7.27 | 0.49 |
| 08/22 | 680 | 683 | 651 | 657 | -2.38% | 57,000 | 244億8097万 | +6.14% | 6.72 | 0.45 |
| 08/21 | 663 | 679 | 663 | 673 | +1.51% | 37,000 | 250億7715万 | +9.43% | 6.88 | 0.46 |
| 08/20 | 659 | 663 | 654 | 663 | +0.61% | 13,000 | 247億454万 | +8.69% | 6.78 | 0.46 |
| 08/19 | 647 | 659 | 647 | 659 | +1.85% | 19,000 | 245億5549万 | +8.75% | 6.74 | 0.45 |
| 08/18 | 659 | 659 | 646 | 647 | -1.37% | 25,000 | 241億835万 | +7.48% | 6.62 | 0.45 |
| 08/15 | 662 | 662 | 646 | 656 | -1.2% | 19,000 | 244億4370万 | +9.7% | 6.71 | 0.45 |
| 08/14 | 648 | 674 | 648 | 664 | +0.15% | 62,000 | 247億4180万 | +11.6% | 6.79 | 0.46 |
| 08/13 | 628 | 663 | 628 | 663 | +5.24% | 40,000 | 247億454万 | +12.18% | 6.78 | 0.46 |
| 08/12 | 629 | 632 | 623 | 630 | +1.45% | 41,000 | 234億7490万 | +7.14% | 6.44 | 0.43 |
| 08/11 | 628 | 628 | 620 | 621 | -0.16% | 21,000 | 231億3954万 | +5.97% | 6.35 | 0.43 |
| 08/08 | 617 | 624 | 613 | 622 | +1.47% | 80,000 | 231億7680万 | +6.51% | 6.36 | 0.43 |
| 08/07 | 608 | 620 | 606 | 613 | +2.17% | 36,000 | 228億4145万 | +5.33% | 6.27 | 0.42 |
| 08/06 | 611 | 611 | 600 | 600 | -1.32% | 29,000 | 223億5705万 | +3.45% | 6.14 | 0.41 |
| 08/05 | 609 | 613 | 606 | 608 | -0.16% | 54,000 | 226億5514万 | +5.01% | 6.22 | 0.42 |
| 08/04 | 601 | 614 | 601 | 609 | +1% | 26,000 | 226億9240万 | +5.73% | 6.23 | 0.42 |
| 08/01 | 607 | 609 | 603 | 603 | -2.27% | 11,000 | 224億6883万 | +5.05% | 6.17 | 0.42 |
| 07/31 | 623 | 624 | 606 | 617 | -0.32% | 48,000 | 229億9050万 | +7.87% | 6.31 | 0.43 |
| 07/30 | 618 | 623 | 615 | 619 | +1.31% | 46,000 | 230億6502万 | +8.6% | 6.33 | 0.43 |
| 07/29 | 607 | 620 | 606 | 611 | +2.35% | 71,000 | 227億6693万 | +7.57% | 6.25 | 0.42 |
| 07/28 | 585 | 597 | 571 | 597 | +2.58% | 37,000 | 222億4526万 | +5.48% | 6.11 | 0.41 |
| 07/25 | 562 | 582 | 562 | 582 | +3.56% | 19,000 | 216億8633万 | +3.19% | 5.95 | 0.4 |
| 07/24 | 567 | 572 | 558 | 562 | -0.88% | 22,000 | 209億4110万 | -0.18% | 5.75 | 0.39 |
| 07/23 | 557 | 567 | 557 | 567 | +0.89% | 14,000 | 211億2741万 | +0.71% | 5.8 | 0.39 |
| 07/22 | 558 | 564 | 558 | 562 | +0.36% | 8,000 | 209億4110万 | 0% | 5.75 | 0.39 |
| 07/18 | 545 | 560 | 545 | 560 | +0.9% | 4,000 | 208億6658万 | -0.36% | 5.73 | 0.39 |
| 07/17 | 560 | 578 | 547 | 555 | -1.25% | 24,000 | 206億8027万 | -1.25% | 5.68 | 0.38 |
| 07/16 | 555 | 569 | 555 | 562 | 0% | 11,000 | 209億4110万 | +0.18% | 5.75 | 0.39 |
| 07/15 | 551 | 562 | 545 | 562 | +0.9% | 18,000 | 209億4110万 | +0.36% | 5.75 | 0.39 |
| 07/14 | 559 | 559 | 555 | 557 | +0.91% | 7,000 | 207億5479万 | -0.36% | 5.7 | 0.38 |
| 07/11 | 575 | 575 | 550 | 552 | -2.65% | 15,000 | 205億6848万 | -1.08% | 5.65 | 0.38 |
| 07/10 | 580 | 584 | 567 | 567 | -1.39% | 29,000 | 211億2741万 | +1.8% | 5.8 | 0.39 |
| 07/09 | 585 | 585 | 567 | 575 | -1.71% | 13,000 | 214億2550万 | +3.42% | 5.88 | 0.4 |
| 07/08 | 580 | 587 | 580 | 585 | +0.17% | 15,000 | 217億9812万 | +5.6% | 5.98 | 0.4 |
| 07/07 | 584 | 590 | 575 | 584 | +1.04% | 42,000 | 217億6086万 | +5.8% | 5.97 | 0.4 |
| 07/04 | 571 | 578 | 571 | 578 | +1.58% | 35,000 | 215億3729万 | +5.28% | 5.91 | 0.4 |
| 07/03 | 561 | 571 | 561 | 569 | +0.35% | 29,000 | 212億193万 | +4.02% | 5.82 | 0.39 |
| 07/02 | 560 | 570 | 560 | 567 | +1.8% | 30,000 | 211億2741万 | +4.04% | 5.8 | 0.39 |
| 07/01 | 559 | 566 | 555 | 557 | +1.09% | 35,000 | 207億5479万 | +2.39% | 5.7 | 0.38 |
| 06/30 | 547 | 553 | 543 | 551 | -0.18% | 34,000 | 205億3122万 | +1.66% | 5.64 | 0.38 |
| 06/27 | 550 | 554 | 550 | 552 | -0.54% | 19,000 | 205億6848万 | +2.03% | 5.65 | 0.38 |
| 06/26 | 562 | 562 | 554 | 555 | -1.25% | 23,000 | 206億8027万 | +2.78% | 5.68 | 0.38 |
| 06/25 | 564 | 567 | 555 | 562 | -0.71% | 25,000 | 209億4110万 | +4.46% | 5.75 | 0.39 |
| 06/24 | 563 | 566 | 558 | 566 | +0.53% | 14,000 | 210億9015万 | +5.6% | 5.79 | 0.39 |
| 06/23 | 543 | 563 | 543 | 563 | +3.68% | 31,000 | 209億7836万 | +5.43% | 5.76 | 0.39 |
| 06/20 | 564 | 565 | 541 | 543 | -4.23% | 27,000 | 202億3313万 | +2.07% | 5.55 | 0.37 |
| 06/19 | 539 | 567 | 539 | 567 | +3.85% | 37,000 | 211億2741万 | +6.78% | 5.8 | 0.39 |
| 06/18 | 539 | 546 | 539 | 546 | -0.36% | 13,000 | 203億4491万 | +3.21% | 5.58 | 0.38 |
| 06/17 | 560 | 560 | 547 | 548 | -2.32% | 23,000 | 204億1944万 | +3.79% | 5.61 | 0.38 |
| 06/16 | 566 | 569 | 558 | 561 | +0.9% | 22,000 | 209億384万 | +6.45% | 5.74 | 0.39 |
| 06/13 | 540 | 556 | 539 | 556 | +2.96% | 54,000 | 207億1753万 | +5.9% | 5.69 | 0.38 |
| 06/12 | 535 | 540 | 535 | 540 | -1.64% | 29,000 | 201億2134万 | +3.05% | 5.52 | 0.37 |
| 06/11 | 531 | 549 | 531 | 549 | +3.58% | 80,000 | 204億5670万 | +4.97% | 5.62 | 0.38 |
| 06/10 | 525 | 533 | 525 | 530 | 0% | 39,000 | 197億4872万 | +1.53% | 5.42 | 0.37 |
