PER
2014/04/09～2014/09/01
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 |
| 09/01 | 5,940 | 5,940 | 5,690 | 5,730 | -1.88% | 2,165,500 | 4767億5319万 | +1.13% | 13.98 | 8.6 |
| 08/29 | 5,720 | 5,900 | 5,550 | 5,840 | +0.69% | 5,301,000 | 4859億552万 | +3.88% | 14.25 | 8.77 |
| 08/28 | 6,150 | 6,260 | 5,680 | 5,800 | -6.6% | 6,483,500 | 4825億7740万 | +4.5% | 14.15 | 8.71 |
| 08/27 | 6,300 | 6,380 | 6,070 | 6,210 | +0.16% | 9,923,100 | 5166億9063万 | +13.3% | 15.15 | 9.33 |
| 08/26 | 5,970 | 6,200 | 5,960 | 6,200 | +2.82% | 6,482,700 | 5158億5860万 | +14.94% | 15.13 | 9.31 |
| 08/25 | 5,780 | 6,060 | 5,690 | 6,030 | +5.05% | 5,804,500 | 5017億1409万 | +13.71% | 14.71 | 9.06 |
| 08/22 | 5,670 | 5,880 | 5,630 | 5,740 | +1.77% | 4,532,800 | 4775億8522万 | +9.98% | 14 | 8.62 |
| 08/21 | 5,640 | 5,790 | 5,560 | 5,640 | -0.53% | 3,351,100 | 4692億6492万 | +9.68% | 13.76 | 8.47 |
| 08/20 | 5,780 | 5,810 | 5,580 | 5,670 | -2.91% | 3,714,500 | 4717億6101万 | +11.88% | 13.83 | 8.51 |
| 08/19 | 5,700 | 5,840 | 5,360 | 5,840 | +5.04% | 7,296,100 | 4859億552万 | +16.8% | 14.25 | 8.77 |
| 08/18 | 6,100 | 6,180 | 5,530 | 5,560 | -5.12% | 8,037,400 | 4626億868万 | +12.78% | 13.56 | 8.35 |
| 08/15 | 5,680 | 6,030 | 5,500 | 5,860 | -0.34% | 9,469,200 | 4875億6958万 | +20.5% | 14.3 | 8.8 |
| 08/14 | 6,170 | 6,330 | 5,390 | 5,880 | -6.22% | 13,877,600 | 4892億3364万 | +22.91% | 14.34 | 8.83 |
| 08/13 | 6,500 | 6,590 | 5,970 | 6,270 | +2.62% | 18,220,900 | 5216億8281万 | +33.43% | 15.3 | 9.42 |
| 08/12 | 6,110 | 6,110 | 6,110 | 6,110 | +19.57% | 515,000 | 5083億7033万 | +33.06% | 14.91 | 9.18 |
| 08/11 | 5,110 | 5,110 | 5,110 | 5,110 | +16% | 175,400 | 4251億6733万 | +13.83% | 12.47 | 7.67 |
| 08/08 | 4,565 | 4,995 | 4,060 | 4,405 | -4.96% | 22,933,000 | 3665億921万 | -0.59% | 10.75 | 6.61 |
| 08/07 | 5,050 | 5,090 | 4,420 | 4,635 | -9.65% | 14,637,800 | 3856億4590万 | +5.29% | 11.31 | 6.96 |
| 08/06 | 5,160 | 5,430 | 4,575 | 5,130 | -2.29% | 22,603,200 | 4268億3139万 | +17.71% | 12.52 | 7.7 |
| 08/05 | 6,090 | 6,170 | 5,250 | 5,250 | -16% | 10,059,500 | 4368億1575万 | +22.32% | 12.81 | 7.88 |
| 08/04 | 6,400 | 6,660 | 6,180 | 6,250 | -0.79% | 15,682,300 | 5200億1875万 | +48.35% | 15.25 | 9.39 |
| 08/01 | 5,820 | 6,620 | 5,750 | 6,300 | +5.18% | 28,970,800 | 5241億7890万 | +54.11% | 15.37 | 9.46 |
| 07/31 | 5,240 | 6,020 | 5,160 | 5,990 | +19.32% | 19,726,300 | 4983億8597万 | +50.96% | 14.61 | 8.99 |
| 07/30 | 5,360 | 5,480 | 4,920 | 5,020 | -3.28% | 13,987,000 | 4176億7906万 | +29.65% | 12.25 | 7.54 |
| 07/29 | 4,640 | 5,260 | 4,540 | 5,190 | +12.58% | 23,762,900 | 4318億2357万 | +36.11% | 12.66 | 7.79 |
| 07/28 | 4,160 | 4,670 | 4,105 | 4,610 | +13.69% | 18,278,200 | 3835億6583万 | +22.9% | 11.25 | 6.92 |
| 07/25 | 4,055 | 4,090 | 4,010 | 4,055 | -0.37% | 2,761,000 | 3373億8816万 | +9.03% | 9.89 | 6.09 |
| 07/24 | 4,090 | 4,155 | 3,980 | 4,070 | +0.74% | 5,223,900 | 3386億3621万 | +10.03% | 9.93 | 6.11 |
| 07/23 | 4,300 | 4,345 | 4,010 | 4,040 | +3.32% | 12,806,200 | 3361億4012万 | +9.66% | 9.86 | 6.07 |
| 07/22 | 3,865 | 4,025 | 3,815 | 3,910 | -0.64% | 5,163,800 | 3253億2373万 | +6.86% | 9.54 | 5.87 |
| 07/18 | 3,700 | 3,970 | 3,695 | 3,935 | +2.88% | 3,287,300 | 3274億380万 | +8.85% | 9.6 | 5.91 |
| 07/17 | 3,840 | 3,890 | 3,735 | 3,825 | +1.06% | 3,015,700 | 3182億5147万 | +7.26% | 9.33 | 5.74 |
| 07/16 | 3,940 | 3,965 | 3,735 | 3,785 | -4.9% | 3,899,500 | 3149億2335万 | +7.41% | 9.23 | 5.68 |
| 07/15 | 4,140 | 4,160 | 3,925 | 3,980 | -2.57% | 5,055,200 | 3311億4794万 | +14.2% | 9.71 | 5.98 |
| 07/14 | 3,940 | 4,145 | 3,910 | 4,085 | +5.56% | 6,257,600 | 3398億8425万 | +18.96% | 9.97 | 6.13 |
| 07/11 | 3,790 | 4,065 | 3,735 | 3,870 | -0.64% | 9,233,200 | 3219億9561万 | +14.67% | 9.44 | 5.81 |
| 07/10 | 3,780 | 4,200 | 3,725 | 3,895 | +3.59% | 16,031,400 | 3240億7568万 | +16.9% | 9.5 | 5.85 |
| 07/09 | 3,540 | 3,775 | 3,525 | 3,760 | +4.59% | 6,464,500 | 3128億4328万 | +14.32% | 9.17 | 5.65 |
| 07/08 | 3,470 | 3,630 | 3,350 | 3,595 | +1.55% | 3,320,900 | 2991億1478万 | +10.65% | 8.77 | 5.4 |
| 07/07 | 3,515 | 3,635 | 3,505 | 3,540 | -2.88% | 2,782,200 | 2945億3862万 | +9.77% | 8.64 | 5.32 |
| 07/04 | 3,635 | 3,795 | 3,580 | 3,645 | -1.22% | 5,167,300 | 3032億7493万 | +14.41% | 8.89 | 5.47 |
| 07/03 | 3,515 | 3,760 | 3,450 | 3,690 | +4.83% | 4,800,800 | 3070億1907万 | +17.63% | 9 | 5.54 |
| 07/02 | 3,600 | 3,630 | 3,430 | 3,520 | +1.15% | 3,447,700 | 2928億7456万 | +14.36% | 8.59 | 5.29 |
| 07/01 | 3,350 | 3,570 | 3,270 | 3,480 | +6.1% | 5,441,500 | 2895億4644万 | +15.31% | 8.49 | 5.23 |
| 07/01 | 株式分割 1→5 |
| 06/30 | 3,180 | 3,280 | 3,050 | 3,280 | +5.13% | 3,547,300 | 2729億584万 | +10.85% | 8 | 4.92 |
| 06/27 | 3,200 | 3,425 | 3,005 | 3,120 | -5.45% | 7,370,900 | 2595億9336万 | +7.11% | 7.61 | 4.68 |
| 06/26 | 3,610 | 3,870 | 3,250 | 3,300 | -8.13% | 9,626,700 | 2745億6990万 | +14.98% | 8.05 | 4.95 |
| 06/25 | 3,472 | 3,670 | 3,450 | 3,592 | +1.24% | 5,809,000 | 2988億6517万 | +27.69% | 8.76 | 5.39 |
| 06/24 | 3,560 | 3,788 | 3,540 | 3,548 | -2.53% | 7,838,000 | 2952億424万 | +29.25% | 8.65 | 5.32 |
| 06/23 | 3,844 | 3,876 | 3,624 | 3,640 | -4.36% | 8,171,500 | 3028億5892万 | +36.38% | 8.87 | 5.46 |
| 06/20 | 3,540 | 3,810 | 3,470 | 3,806 | +6.91% | 9,427,500 | 3166億7061万 | +47.12% | 9.28 | 5.71 |
| 06/19 | 3,860 | 3,884 | 3,524 | 3,560 | -3.78% | 9,251,000 | 2962億268万 | +42.51% | 8.68 | 5.34 |
| 06/18 | 3,488 | 3,928 | 3,470 | 3,700 | +8.57% | 22,052,000 | 3078億5110万 | +53.53% | 9.02 | 5.55 |
| 06/17 | 2,830 | 3,408 | 2,822 | 3,408 | +21.37% | 29,345,500 | 2835億5582万 | +47.6% | 8.31 | 5.11 |
| 06/16 | 2,762 | 2,890 | 2,728 | 2,808 | +2.86% | 7,258,000 | 2336億3402万 | +26.66% | 6.84 | 4.21 |
| 06/13 | 2,714 | 2,778 | 2,670 | 2,730 | -1.59% | 5,369,500 | 2271億4419万 | +27.09% | 6.65 | 4.1 |
| 06/12 | 2,770 | 2,830 | 2,710 | 2,774 | -0.93% | 6,864,500 | 2308億512万 | +33.3% | 6.76 | 4.16 |
| 06/11 | 2,660 | 2,890 | 2,618 | 2,800 | +3.78% | 13,676,500 | 2329億6840万 | +39.17% | 6.83 | 4.2 |
| 06/10 | 2,484 | 2,700 | 2,452 | 2,698 | +3.61% | 11,718,000 | 2244億8169万 | +39% | 6.58 | 4.05 |
| 06/09 | 2,818 | 2,820 | 2,576 | 2,604 | -6.93% | 8,235,500 | 2166億6061万 | +38.81% | 6.35 | 3.91 |
| 06/06 | 2,880 | 2,890 | 2,740 | 2,798 | -0.78% | 9,145,500 | 2328億199万 | +54.07% | 6.82 | 4.2 |
| 06/05 | 2,822 | 2,886 | 2,700 | 2,820 | +2.1% | 13,954,000 | 2346億3246万 | +61.42% | 6.87 | 4.23 |
| 06/04 | 2,820 | 2,972 | 2,728 | 2,762 | -7.81% | 19,731,500 | 2298億668万 | +64.21% | 6.73 | 4.14 |
| 06/03 | 2,480 | 2,996 | 2,366 | 2,996 | +16.49% | 21,044,500 | 2492億7618万 | +84.48% | 7.3 | 4.5 |
| 06/02 | 2,608 | 2,700 | 2,512 | 2,572 | +5.93% | 18,517,500 | 2139億9811万 | +65.3% | 6.27 | 3.86 |
| 05/30 | 2,336 | 2,560 | 2,298 | 2,428 | +9.57% | 36,117,000 | 2020億1688万 | +61.65% | 5.92 | 3.64 |
| 05/29 | 2,042 | 2,216 | 2,036 | 2,216 | +9.81% | 22,088,500 | 1843億7784万 | +52.51% | 5.4 | 3.33 |
| 05/28 | 2,034 | 2,150 | 1,992 | 2,018 | +0.9% | 11,465,500 | 1679億365万 | +42.72% | 4.92 | 3.03 |
| 05/27 | 2,000 | 2,192 | 1,996 | 2,000 | -5.57% | 17,884,500 | 1664億600万 | +44.72% | 4.88 | 3 |
| 05/26 | 2,100 | 2,312 | 2,026 | 2,118 | +2.72% | 50,777,000 | 1762億2395万 | +56.89% | 5.16 | 3.18 |
| 05/23 | 1,926 | 2,108 | 1,870 | 2,062 | +9.91% | 40,111,500 | 1715億6458万 | +57.04% | 5.03 | 3.09 |
| 05/22 | 1,970 | 2,032 | 1,800 | 1,876 | -0.21% | 49,416,500 | 1560億8882万 | +47.14% | 4.57 | 2.81 |
| 05/21 | 1,616 | 1,946 | 1,586 | 1,880 | +14.22% | 65,799,000 | 1564億2164万 | +51.13% | 4.58 | 2.82 |
| 05/20 | 1,580 | 1,668 | 1,472 | 1,646 | +3.26% | 37,138,000 | 1369億5213万 | +35.7% | 4.01 | 2.47 |
| 05/19 | 1,590 | 1,714 | 1,400 | 1,594 | +1.53% | 40,436,000 | 1326億2558万 | +33.61% | 3.89 | 2.39 |
| 05/16 | 1,570 | 1,570 | 1,546 | 1,570 | +14.6% | 6,075,500 | 1306億2871万 | +33.28% | 3.83 | 2.36 |
| 05/15 | 1,310 | 1,370 | 1,292 | 1,370 | +17.09% | 15,469,000 | 1139億8811万 | +17.8% | 3.34 | 2.06 |
| 05/14 | 1,134 | 1,174 | 1,124 | 1,170 | +5.03% | 2,980,000 | 973億4751万 | +1.04% | 2.85 | 1.76 |
| 05/13 | 1,092 | 1,128 | 1,082 | 1,114 | +3.34% | 2,039,000 | 926億8814万 | -3.55% | 2.72 | 1.67 |
| 05/12 | 1,060 | 1,080 | 1,040 | 1,078 | +0.94% | 1,633,500 | 896億9283万 | -6.67% | 2.63 | 1.62 |
| 05/09 | 1,042 | 1,092 | 1,034 | 1,068 | +3.49% | 1,991,000 | 888億6080万 | -7.69% | 2.6 | 1.6 |
| 05/08 | 1,050 | 1,050 | 1,020 | 1,032 | +0.58% | 1,352,000 | 858億6549万 | -10.96% | 2.52 | 1.55 |
| 05/07 | 1,056 | 1,062 | 1,008 | 1,026 | -5.87% | 2,090,500 | 853億6627万 | -11.78% | 2.5 | 1.54 |
| 05/02 | 1,094 | 1,106 | 1,046 | 1,090 | -0.91% | 2,417,000 | 906億9127万 | -6.36% | 2.66 | 1.64 |
| 05/01 | 1,080 | 1,108 | 1,066 | 1,100 | +2.8% | 2,775,500 | 915億2330万 | -5.25% | 2.68 | 1.65 |
| 04/30 | 1,232 | 1,232 | 1,024 | 1,070 | -11.28% | 9,558,000 | 890億2721万 | -7.44% | 2.61 | 1.61 |
| 04/28 | 1,326 | 1,356 | 1,196 | 1,206 | -7.23% | 6,773,000 | 1003億4281万 | +4.78% | 2.94 | 1.81 |
| 04/25 | 1,280 | 1,310 | 1,272 | 1,300 | +1.09% | 3,752,000 | 1081億6390万 | +13.64% | 3.17 | 1.95 |
| 04/24 | 1,236 | 1,290 | 1,228 | 1,286 | +4.89% | 4,104,500 | 1069億9905万 | +13.5% | 3.13 | 1.93 |
| 04/23 | 1,222 | 1,236 | 1,212 | 1,226 | +1.49% | 1,042,000 | 1020億687万 | +8.78% | 2.99 | 1.84 |
| 04/22 | 1,260 | 1,278 | 1,204 | 1,208 | -2.58% | 3,537,500 | 1005億922万 | +7.38% | 2.94 | 1.81 |
| 04/21 | 1,228 | 1,260 | 1,220 | 1,240 | +2.14% | 5,035,000 | 1031億7172万 | +10.22% | 3.02 | 1.86 |
| 04/18 | 1,200 | 1,216 | 1,190 | 1,214 | +0.33% | 1,325,000 | 1010億844万 | +7.91% | 2.96 | 1.82 |
| 04/17 | 1,218 | 1,230 | 1,182 | 1,210 | +2.72% | 2,073,500 | 1006億7563万 | +7.36% | 2.95 | 1.82 |
| 04/16 | 1,122 | 1,210 | 1,120 | 1,178 | +4.99% | 2,866,500 | 980億1313万 | +4.25% | 2.87 | 1.77 |
| 04/15 | 1,096 | 1,130 | 1,094 | 1,122 | +2.56% | 1,256,500 | 933億5376万 | -1.15% | 2.74 | 1.68 |
| 04/14 | 1,110 | 1,124 | 1,070 | 1,094 | -2.32% | 1,673,000 | 910億2408万 | -4.12% | 2.67 | 1.64 |
| 04/11 | 1,088 | 1,144 | 1,062 | 1,120 | -2.44% | 1,983,000 | 931億8736万 | -2.44% | 2.73 | 1.68 |
| 04/10 | 1,232 | 1,246 | 1,132 | 1,148 | -5.28% | 4,576,000 | 955億1704万 | -0.52% | 2.8 | 1.72 |
| 04/09 | 1,176 | 1,236 | 1,170 | 1,212 | +1.68% | 3,205,500 | 1008億4203万 | +4.66% | 2.95 | 1.82 |
