PER
2014/01/16～2014/09/09
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 | 10/1, 株式併合 10→1 |
| 2014 |
| 09/09 | 2,990 | 2,990 | 2,990 | 2,990 | +1.01% | 100 | 29億9000万 | +1.39% | 17.37 | - |
| 09/08 | 2,960 | 2,960 | 2,960 | 2,960 | -1% | 100 | 29億6000万 | +0.37% | 17.19 | - |
| 09/05 | 2,990 | 2,990 | 2,990 | 2,990 | +0.67% | 100 | 29億9000万 | +1.42% | 17.37 | - |
| 09/04 | 2,910 | 2,970 | 2,890 | 2,970 | +2.06% | 400 | 29億7000万 | +0.78% | 17.25 | - |
| 09/03 | 2,910 | 2,910 | 2,910 | 2,910 | -2.68% | 100 | 29億1000万 | -1.29% | 16.9 | - |
| 08/29 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 200 | 29億9000万 | +1.29% | 17.37 | - |
| 08/28 | 2,990 | 2,990 | 2,990 | 2,990 | +0.34% | 100 | 29億9000万 | +1.32% | 17.37 | - |
| 08/25 | 2,980 | 2,980 | 2,980 | 2,980 | +2.41% | 100 | 29億8000万 | +0.98% | 17.31 | - |
| 08/22 | 2,910 | 2,910 | 2,910 | 2,910 | +0.34% | 100 | 29億1000万 | -1.29% | 16.9 | - |
| 08/21 | 2,870 | 2,900 | 2,870 | 2,900 | +2.11% | 200 | 29億 | -1.56% | 16.85 | - |
| 08/20 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 200 | 28億4000万 | -3.57% | 16.5 | - |
| 08/19 | 2,850 | 2,850 | 2,840 | 2,840 | -0.35% | 200 | 28億4000万 | -3.53% | 16.5 | - |
| 08/13 | 2,850 | 2,850 | 2,850 | 2,850 | -1.72% | 100 | 28億5000万 | -3.19% | 16.56 | - |
| 08/08 | 2,880 | 2,900 | 2,880 | 2,900 | 0% | 200 | 29億 | -1.53% | 16.85 | - |
| 08/07 | 2,900 | 2,900 | 2,900 | 2,900 | -1.69% | 100 | 29億 | -1.49% | 16.85 | - |
| 08/06 | 2,970 | 2,970 | 2,950 | 2,950 | -3.28% | 300 | 29億5000万 | +0.24% | 17.14 | - |
| 08/04 | 2,980 | 3,050 | 2,980 | 3,050 | -0.33% | 200 | 30億5000万 | +3.74% | 17.72 | - |
| 07/30 | 3,060 | 3,060 | 3,060 | 3,060 | +2.68% | 100 | 30億6000万 | +4.29% | 17.78 | - |
| 07/29 | 3,050 | 3,050 | 2,980 | 2,980 | -0.67% | 400 | 29億8000万 | +1.92% | 17.31 | - |
| 07/28 | 3,000 | 3,000 | 3,000 | 3,000 | +1.01% | 100 | 30億 | +2.88% | 17.43 | - |
| 07/25 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 100 | 29億7000万 | +2.17% | 17.25 | - |
| 07/22 | 2,990 | 2,990 | 2,910 | 2,970 | +1.71% | 300 | 29億7000万 | +2.41% | 17.25 | - |
| 07/18 | 2,930 | 2,930 | 2,920 | 2,920 | +0.34% | 200 | 29億2000万 | +0.9% | 16.96 | - |
| 07/15 | 2,920 | 2,920 | 2,910 | 2,910 | -2.68% | 200 | 29億1000万 | +0.62% | 16.9 | - |
| 07/14 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 100 | 29億9000万 | +3.35% | 17.37 | - |
| 07/11 | 2,990 | 2,990 | 2,990 | 2,990 | +1.36% | 100 | 29億9000万 | +3.57% | 17.37 | - |
| 07/08 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 29億5000万 | +2.36% | 17.14 | - |
| 07/07 | 2,950 | 2,950 | 2,950 | 2,950 | -1.34% | 100 | 29億5000万 | +2.47% | 17.14 | - |
| 07/04 | 2,990 | 2,990 | 2,990 | 2,990 | -0.99% | 200 | 29億9000万 | +4% | 17.37 | - |
| 07/03 | 2,970 | 3,020 | 2,970 | 3,020 | +2.03% | 200 | 30億2000万 | +5.26% | 17.54 | - |
| 07/02 | 2,990 | 2,990 | 2,960 | 2,960 | -1% | 400 | 29億6000万 | +3.46% | 17.19 | - |
| 07/01 | 2,900 | 2,990 | 2,900 | 2,990 | +3.1% | 600 | 29億9000万 | +4.73% | 17.37 | - |
| 06/30 | 3,390 | 3,390 | 2,900 | 2,900 | +1.05% | 2,400 | 29億 | +1.83% | 16.85 | - |
| 06/27 | 2,880 | 2,880 | 2,870 | 2,870 | 0% | 200 | 28億7000万 | +0.91% | 16.67 | - |
| 06/26 | 2,870 | 2,870 | 2,870 | 2,870 | +1.77% | 100 | 28億7000万 | +1.02% | 16.67 | - |
| 06/20 | 2,830 | 2,830 | 2,820 | 2,820 | -0.35% | 500 | 28億2000万 | -0.63% | 16.38 | - |
| 06/18 | 2,830 | 2,830 | 2,830 | 2,830 | -1.74% | 100 | 28億3000万 | -0.25% | 16.44 | - |
| 06/16 | 2,820 | 2,880 | 2,820 | 2,880 | +0.35% | 500 | 28億8000万 | +1.44% | 16.73 | - |
| 06/12 | 2,870 | 2,870 | 2,870 | 2,870 | -0.35% | 100 | 28億7000万 | +1.2% | 16.67 | - |
| 06/05 | 2,810 | 2,880 | 2,810 | 2,880 | -0.35% | 200 | 28億8000万 | +1.44% | 16.73 | - |
| 06/03 | 2,890 | 2,890 | 2,890 | 2,890 | 0% | 100 | 28億9000万 | +1.69% | 16.79 | - |
| 06/02 | 2,810 | 2,890 | 2,810 | 2,890 | +3.21% | 200 | 28億9000万 | +1.58% | 16.79 | - |
| 05/30 | 2,800 | 2,800 | 2,800 | 2,800 | +0.36% | 100 | 28億 | -1.79% | 16.27 | - |
| 05/27 | 2,790 | 2,790 | 2,790 | 2,790 | +0.36% | 100 | 27億9000万 | -2.41% | 16.21 | - |
| 05/26 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 100 | 27億8000万 | -3.17% | 16.15 | - |
| 05/21 | 2,820 | 2,820 | 2,780 | 2,780 | -1.42% | 200 | 27億8000万 | -3.47% | 16.15 | - |
| 05/16 | 2,820 | 2,820 | 2,820 | 2,820 | -1.74% | 100 | 28億2000万 | -2.56% | 16.38 | - |
| 05/12 | 2,900 | 2,900 | 2,830 | 2,870 | -2.71% | 300 | 28億7000万 | -1.2% | 16.67 | - |
| 05/09 | 2,950 | 2,950 | 2,950 | 2,950 | +3.87% | 100 | 29億5000万 | +1.24% | 17.14 | - |
| 05/08 | 2,840 | 2,840 | 2,840 | 2,840 | -1.05% | 100 | 28億4000万 | -2.67% | 16.5 | - |
| 05/07 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 100 | 28億7000万 | -1.91% | 16.67 | - |
| 05/02 | 2,870 | 2,870 | 2,870 | 2,870 | +1.06% | 300 | 28億7000万 | -2.15% | 16.67 | - |
| 05/01 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 100 | 28億4000万 | -3.37% | 16.5 | - |
| 04/28 | 2,840 | 2,840 | 2,840 | 2,840 | +0.71% | 100 | 28億4000万 | -3.57% | 16.5 | - |
| 04/22 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 100 | 28億2000万 | -4.47% | 16.38 | - |
| 04/17 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 100 | 28億2000万 | -4.7% | 16.38 | - |
| 04/16 | 2,810 | 2,810 | 2,810 | 2,810 | +0.36% | 100 | 28億1000万 | -5.26% | 16.32 | - |
| 04/15 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 28億 | -5.79% | 16.27 | - |
| 04/10 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 100 | 28億 | -6.04% | 16.27 | - |
| 04/09 | 2,800 | 2,800 | 2,780 | 2,780 | -0.71% | 200 | 27億8000万 | -6.96% | 16.15 | - |
| 04/08 | 2,810 | 2,810 | 2,800 | 2,800 | -2.78% | 200 | 28億 | -6.54% | 16.27 | - |
| 04/03 | 2,920 | 2,920 | 2,840 | 2,880 | +2.86% | 300 | 28億8000万 | -3.94% | 16.73 | - |
| 04/01 | 2,800 | 2,800 | 2,800 | 2,800 | -5.41% | 100 | 28億 | -6.73% | 16.27 | - |
| 03/31 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 200 | 29億6000万 | -1.6% | 10.08 | - |
| 03/28 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 29億6000万 | -1.56% | 10.08 | - |
| 03/27 | 2,730 | 2,960 | 2,720 | 2,960 | -2.31% | 1,200 | 29億6000万 | -1.43% | 10.08 | - |
| 03/26 | 3,080 | 3,100 | 3,030 | 3,030 | +1% | 700 | 30億3000万 | +0.87% | 10.32 | - |
| 03/25 | 2,940 | 3,000 | 2,940 | 3,000 | -2.91% | 1,100 | 30億 | +0.03% | 10.22 | - |
| 03/24 | 3,090 | 3,090 | 3,010 | 3,090 | +3% | 300 | 30億9000万 | +3.03% | 10.53 | - |
| 03/20 | 3,050 | 3,050 | 3,000 | 3,000 | -4.15% | 200 | 30億 | +0.17% | 10.22 | - |
| 03/19 | 3,100 | 3,130 | 3,100 | 3,130 | +0.97% | 200 | 31億3000万 | +4.51% | 10.66 | - |
| 03/18 | 3,100 | 3,110 | 3,100 | 3,100 | 0% | 400 | 31億 | +3.71% | 10.56 | - |
| 03/17 | 3,060 | 3,100 | 3,060 | 3,100 | +1.64% | 400 | 31億 | +3.92% | 10.56 | - |
| 03/14 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 100 | 30億5000万 | +2.35% | 10.39 | - |
| 03/12 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 100 | 30億4000万 | +2.05% | 10.36 | - |
| 03/10 | 3,040 | 3,040 | 3,040 | 3,040 | +0.66% | 100 | 30億4000万 | +2.08% | 10.36 | - |
| 03/06 | 3,020 | 3,020 | 3,020 | 3,020 | +0.67% | 100 | 30億2000万 | +1.55% | 10.29 | - |
| 03/05 | 2,920 | 3,000 | 2,920 | 3,000 | 0% | 200 | 30億 | +0.98% | 10.22 | - |
| 03/04 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 30億 | +1.08% | 10.22 | - |
| 03/03 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 200 | 30億 | +1.15% | 10.22 | - |
| 02/28 | 3,000 | 3,000 | 2,980 | 2,990 | +0.34% | 300 | 29億9000万 | +1.01% | 10.18 | - |
| 02/27 | 2,980 | 2,980 | 2,900 | 2,980 | -0.33% | 300 | 29億8000万 | +0.88% | 10.15 | - |
| 02/26 | 2,990 | 2,990 | 2,990 | 2,990 | -0.33% | 200 | 29億9000万 | +1.46% | 10.18 | - |
| 02/24 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 500 | 30億 | +2.04% | 10.22 | - |
| 02/21 | 2,910 | 2,990 | 2,910 | 2,990 | +5.65% | 200 | 29億9000万 | +2.05% | 10.18 | - |
| 02/20 | 2,980 | 2,990 | 2,830 | 2,830 | -5.35% | 800 | 28億3000万 | -3.08% | 9.64 | - |
| 02/17 | 2,990 | 2,990 | 2,990 | 2,990 | +1.36% | 100 | 29億9000万 | +2.47% | 10.18 | - |
| 02/14 | 2,990 | 2,990 | 2,910 | 2,950 | +0.34% | 300 | 29億5000万 | +1.3% | 10.05 | - |
| 02/13 | 2,940 | 2,940 | 2,940 | 2,940 | +2.8% | 100 | 29億4000万 | +1.07% | 10.01 | - |
| 02/12 | 2,860 | 2,860 | 2,860 | 2,860 | -4.35% | 200 | 28億6000万 | -1.62% | 9.74 | - |
| 02/06 | 2,990 | 2,990 | 2,990 | 2,990 | +3.46% | 100 | 29億9000万 | +2.96% | 10.18 | - |
| 02/04 | 3,000 | 3,000 | 2,890 | 2,890 | -3.67% | 700 | 28億9000万 | -0.34% | 9.84 | - |
| 02/03 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 30億 | +3.59% | 10.22 | - |
| 01/31 | 2,990 | 3,000 | 2,990 | 3,000 | +0.33% | 300 | 30億 | +3.81% | 10.22 | - |
| 01/28 | 2,890 | 2,990 | 2,890 | 2,990 | 0% | 500 | 29億9000万 | +3.68% | 10.18 | - |
| 01/27 | 2,990 | 2,990 | 2,990 | 2,990 | +1.36% | 100 | 29億9000万 | +3.89% | 10.18 | - |
| 01/24 | 2,950 | 2,950 | 2,870 | 2,950 | -2.32% | 300 | 29億5000万 | +2.64% | 10.05 | - |
| 01/20 | 3,020 | 3,020 | 3,020 | 3,020 | -0.33% | 100 | 30億2000万 | +5.41% | 10.29 | - |
| 01/17 | 3,030 | 3,030 | 3,030 | 3,030 | +1% | 200 | 30億3000万 | +6.17% | 10.32 | - |
| 01/16 | 2,980 | 3,000 | 2,980 | 3,000 | +1.69% | 600 | 30億 | +5.52% | 10.22 | - |
