PER
2014/06/18～2014/11/11
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 |
| 11/11 | 6,130 | 6,230 | 6,050 | 6,050 | +0.17% | 5,788,900 | 5033億7815万 | +3.52% | 14.79 | 9.11 |
| 11/10 | 6,200 | 6,360 | 5,990 | 6,040 | -7.5% | 16,179,200 | 5025億4612万 | +3.82% | 14.77 | 9.09 |
| 11/07 | 6,650 | 6,790 | 6,490 | 6,530 | -3.83% | 14,288,700 | 5433億1559万 | +12.9% | 15.97 | 9.83 |
| 11/06 | 6,340 | 6,970 | 6,320 | 6,790 | +8.81% | 26,628,800 | 5649億4837万 | +18.46% | 16.6 | 10.22 |
| 11/05 | 6,100 | 6,250 | 6,030 | 6,240 | +3.31% | 6,755,400 | 5191億8672万 | +9.86% | 15.26 | 9.39 |
| 11/04 | 6,110 | 6,280 | 5,950 | 6,040 | +1.85% | 7,754,900 | 5025億4612万 | +6.75% | 14.77 | 9.09 |
| 10/31 | 5,940 | 6,070 | 5,830 | 5,930 | +2.6% | 8,411,300 | 4933億9379万 | +5.07% | 14.5 | 8.92 |
| 10/30 | 5,830 | 6,030 | 5,640 | 5,780 | -2.53% | 9,963,900 | 4809億1334万 | +2.88% | 14.13 | 8.7 |
| 10/29 | 6,300 | 6,410 | 5,840 | 5,930 | -7.34% | 15,263,300 | 4933億9379万 | +5.93% | 14.5 | 8.92 |
| 10/28 | 6,030 | 6,460 | 6,000 | 6,400 | +6.84% | 15,674,200 | 5324億9920万 | +14.55% | 15.65 | 9.63 |
| 10/27 | 6,010 | 6,150 | 5,850 | 5,990 | +2.04% | 8,769,400 | 4983億8597万 | +7.62% | 14.65 | 9.02 |
| 10/24 | 5,980 | 6,080 | 5,870 | 5,870 | -2.98% | 8,327,800 | 4884億161万 | +5.58% | 14.35 | 8.83 |
| 10/23 | 5,680 | 6,060 | 5,640 | 6,050 | +6.51% | 6,434,800 | 5033億7815万 | +9.17% | 14.79 | 9.11 |
| 10/22 | 5,870 | 5,930 | 5,660 | 5,680 | -0.7% | 7,227,000 | 4725億9304万 | +3.09% | 13.89 | 8.55 |
| 10/21 | 6,080 | 6,100 | 5,660 | 5,720 | -6.38% | 8,256,700 | 4759億2116万 | +4.23% | 13.99 | 8.61 |
| 10/20 | 5,970 | 6,180 | 5,830 | 6,110 | +4.98% | 11,287,900 | 5083億7033万 | +11.68% | 14.94 | 9.2 |
| 10/17 | 5,550 | 5,820 | 5,520 | 5,820 | +8.18% | 11,188,000 | 4842億4146万 | +7.56% | 14.23 | 8.76 |
| 10/16 | 5,360 | 5,620 | 5,260 | 5,380 | -1.82% | 7,645,500 | 4476億3214万 | +0.04% | 13.15 | 8.1 |
| 10/15 | 5,280 | 5,490 | 5,200 | 5,480 | +5.59% | 5,217,400 | 4559億5244万 | +2.11% | 13.4 | 8.25 |
| 10/14 | 5,280 | 5,350 | 5,180 | 5,190 | -4.24% | 3,443,400 | 4318億2357万 | -3.14% | 12.69 | 7.81 |
| 10/10 | 5,370 | 5,500 | 5,130 | 5,420 | +0.37% | 5,356,300 | 4509億6026万 | +1.16% | 13.25 | 8.16 |
| 10/09 | 5,530 | 5,570 | 5,310 | 5,400 | -1.82% | 3,957,600 | 4492億9620万 | +0.82% | 13.2 | 8.13 |
| 10/08 | 5,220 | 5,520 | 5,180 | 5,500 | +3.58% | 4,602,800 | 4576億1650万 | +2.73% | 13.45 | 8.28 |
| 10/07 | 5,490 | 5,630 | 5,260 | 5,310 | -2.75% | 4,841,200 | 4418億793万 | -1.01% | 12.98 | 7.99 |
| 10/06 | 5,450 | 5,540 | 5,310 | 5,460 | +1.49% | 3,767,100 | 4542億8838万 | +1.39% | 13.35 | 8.22 |
| 10/03 | 5,290 | 5,390 | 5,120 | 5,380 | +3.66% | 4,766,000 | 4476億3214万 | -0.33% | 13.15 | 8.1 |
| 10/02 | 5,000 | 5,280 | 5,000 | 5,190 | -0.76% | 5,970,400 | 4318億2357万 | -4.46% | 12.69 | 7.81 |
| 10/01 | 5,490 | 5,530 | 5,190 | 5,230 | -4.74% | 5,032,500 | 4351億5169万 | -4.42% | 12.79 | 7.87 |
| 09/30 | 5,590 | 5,770 | 5,430 | 5,490 | -3.51% | 5,308,900 | 4567億8447万 | -0.25% | 13.39 | 8.24 |
| 09/29 | 5,680 | 5,820 | 5,500 | 5,690 | 0% | 6,908,200 | 4734億2507万 | +3.19% | 13.88 | 8.54 |
| 09/26 | 5,220 | 5,700 | 5,160 | 5,690 | +7.77% | 8,830,300 | 4734億2507万 | +3.23% | 13.88 | 8.54 |
| 09/25 | 5,420 | 5,470 | 5,130 | 5,280 | -0.19% | 5,475,300 | 4393億1184万 | -4.19% | 12.88 | 7.93 |
| 09/24 | 5,460 | 5,510 | 5,230 | 5,290 | -6.54% | 6,344,600 | 4401億4387万 | -4.41% | 12.91 | 7.94 |
| 09/22 | 5,880 | 5,940 | 5,630 | 5,660 | -3.41% | 5,023,100 | 4709億2898万 | +2.09% | 13.81 | 8.5 |
| 09/19 | 5,990 | 6,100 | 5,690 | 5,860 | 0% | 12,781,700 | 4875億6958万 | +5.55% | 14.3 | 8.8 |
| 09/18 | 5,410 | 6,240 | 5,300 | 5,860 | +8.52% | 25,447,700 | 4875億6958万 | +5.53% | 14.3 | 8.8 |
| 09/17 | 5,320 | 5,550 | 5,290 | 5,400 | +2.66% | 8,395,300 | 4492億9620万 | -3.05% | 13.17 | 8.11 |
| 09/16 | 5,080 | 5,520 | 4,940 | 5,260 | +2.53% | 9,000,600 | 4376億4778万 | -6.04% | 12.83 | 7.9 |
| 09/12 | 5,200 | 5,570 | 5,040 | 5,130 | -3.21% | 9,741,800 | 4268億3139万 | -8.26% | 12.52 | 7.7 |
| 09/11 | 4,735 | 5,300 | 4,660 | 5,300 | +15.22% | 13,623,500 | 4409億7590万 | -4.73% | 12.93 | 7.96 |
| 09/10 | 4,960 | 5,010 | 4,525 | 4,600 | -8% | 9,244,400 | 3827億3380万 | -16.91% | 11.22 | 6.91 |
| 09/09 | 5,060 | 5,190 | 4,985 | 5,000 | -2.15% | 3,237,800 | 4160億1500万 | -10.04% | 12.2 | 7.51 |
| 09/08 | 5,260 | 5,280 | 5,070 | 5,110 | -2.67% | 2,956,500 | 4251億6733万 | -8.23% | 12.47 | 7.67 |
| 09/05 | 5,190 | 5,330 | 4,885 | 5,250 | +0.96% | 7,094,600 | 4368億1575万 | -6.47% | 12.81 | 7.88 |
| 09/04 | 5,400 | 5,500 | 5,120 | 5,200 | -2.99% | 3,310,200 | 4326億5560万 | -8.05% | 12.69 | 7.81 |
| 09/03 | 5,200 | 5,540 | 5,200 | 5,360 | 0% | 4,660,000 | 4459億6808万 | -5.75% | 13.08 | 8.05 |
| 09/02 | 5,680 | 5,710 | 5,280 | 5,360 | -6.46% | 7,845,000 | 4459億6808万 | -5.52% | 13.08 | 8.05 |
| 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 |
