2128 ノバレーゼ

PER

2014/12/31

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	PER	PBR
2014
12/30	906	910	901	902	-0.44%	12,100	96億6691万	+0.22%	22.96	1.46
12/29	915	915	899	906	-1.2%	29,400	97億978万	+0.78%	23.06	1.46
12/26	900	921	891	917	-0.11%	87,900	98億2767万	+2.12%	23.34	1.48
12/25	921	931	918	918	-1.4%	87,700	98億3838万	+2.34%	23.36	1.48
12/24	929	934	917	931	+1.86%	59,300	99億7771万	+4.02%	23.7	1.5
12/22	906	918	906	914	+1.11%	32,900	97億9552万	+2.35%	23.26	1.48
12/19	907	912	896	904	+1.8%	36,900	96億8834万	+1.35%	23.01	1.46
12/18	895	895	884	888	+1.25%	27,500	95億1687万	-0.45%	22.6	1.43
12/17	891	900	877	877	-2.45%	54,400	93億9898万	-1.57%	22.32	1.42
12/16	912	913	894	899	-1.43%	54,400	96億3476万	+0.78%	22.88	1.45
12/15	916	928	912	912	-0.22%	36,600	97億7408万	+2.24%	23.21	1.47
12/12	909	916	908	914	+0.66%	54,700	97億9552万	+2.7%	23.26	1.48
12/11	900	908	894	908	+0.78%	29,800	97億3121万	+2.14%	23.11	1.47
12/10	893	904	891	901	+0.45%	38,700	96億5619万	+1.58%	22.93	1.45
12/09	898	913	896	897	-0.44%	46,100	96億1332万	+1.24%	22.83	1.45
12/08	896	902	895	901	+0.67%	35,400	96億5619万	+1.81%	22.93	1.45
12/05	895	899	891	895	+0.34%	33,300	95億9189万	+1.36%	22.78	1.45
12/04	887	893	887	892	+0.22%	20,200	95億5974万	+1.02%	22.7	1.44
12/03	892	894	888	890	-0.34%	42,000	95億3830万	+0.79%	22.65	1.44
12/02	891	893	890	893	+0.34%	12,100	95億7045万	+1.25%	22.73	1.44
12/01	893	896	889	890	+0.11%	33,200	95億3830万	+1.02%	22.65	1.44
11/28	892	896	889	889	0%	26,600	95億2759万	+1.14%	22.63	1.44
11/27	888	890	887	889	+0.23%	11,400	95億2759万	+1.25%	22.63	1.44
11/26	886	889	886	887	+0.11%	19,100	95億615万	+1.14%	22.58	1.43
11/25	882	887	882	886	+0.45%	11,200	94億9543万	+1.14%	22.55	1.43
11/21	886	887	880	882	-0.23%	12,800	94億5257万	+1.03%	22.45	1.42
11/20	881	886	881	884	+0.23%	13,000	94億7400万	+1.38%	22.5	1.43
11/19	879	887	879	882	+0.57%	15,900	94億5257万	+1.26%	22.45	1.42
11/18	875	880	875	877	+0.11%	22,100	93億9898万	+0.8%	22.32	1.42
11/17	890	890	874	876	-1.46%	34,200	93億8826万	+0.69%	22.3	1.41
11/14	891	891	874	889	-0.11%	36,300	95億2759万	+2.18%	22.63	1.44
11/13	889	891	884	890	+0.45%	19,500	95億3830万	+2.18%	22.65	1.44
11/12	894	895	886	886	-0.45%	36,300	94億9543万	+1.72%	22.55	1.43
11/11	885	892	884	890	+0.11%	22,400	95億3830万	+2.06%	22.65	1.44
11/10	880	895	880	889	+1.14%	32,200	95億2759万	+1.95%	22.63	1.44
11/07	870	885	868	879	+0.69%	37,500	94億2041万	+0.8%	22.37	1.42
11/06	877	886	871	873	0%	30,100	93億5611万	0%	22.22	1.41
11/05	867	877	867	873	+0.34%	46,000	93億5611万	-0.11%	22.22	1.41
11/04	876	881	864	870	+0.12%	66,700	93億2396万	-0.68%	22.14	1.4
10/31	869	870	856	869	+0.7%	48,100	93億1324万	-1.03%	22.12	1.4
10/30	884	889	853	863	-3.25%	139,700	92億4894万	-1.82%	21.96	1.39
10/29	887	892	883	892	+1.25%	26,200	95億5974万	+1.48%	22.7	1.44
10/28	877	888	873	881	+1.26%	31,400	94億4185万	+0.34%	22.42	1.42
10/27	865	875	865	870	+1.16%	14,600	93億2396万	-0.91%	22.14	1.4
10/24	866	868	855	860	0%	33,700	92億1679万	-2.05%	21.89	1.39
10/23	862	866	853	860	+0.35%	18,700	92億1679万	-2.05%	21.89	1.39
10/22	864	864	850	857	+0.82%	31,600	91億8464万	-2.39%	21.81	1.38
10/21	868	868	844	850	-1.62%	26,200	91億962万	-3.19%	21.63	1.37
10/20	861	866	853	864	+3.97%	18,900	92億5966万	-1.71%	21.99	1.4
10/17	847	857	831	831	-1.89%	18,400	89億599万	-5.46%	21.15	1.34
10/16	860	860	842	847	-1.97%	40,600	90億7746万	-3.75%	21.56	1.37
10/15	863	874	857	864	+0.93%	20,500	92億5966万	-1.82%	21.99	1.4
10/14	860	869	850	856	-1.95%	37,100	91億7392万	-2.62%	21.79	1.38
10/10	881	883	870	873	-1.36%	28,700	93億5611万	-0.68%	22.22	1.41
10/09	900	900	884	885	-1.23%	18,000	94億8472万	+0.68%	22.52	1.43
10/08	881	903	881	896	-0.99%	21,200	96億261万	+2.17%	22.8	1.45
10/07	918	919	901	905	-1.09%	37,200	96億9906万	+3.31%	23.03	1.46
10/06	897	920	896	915	+3.16%	33,400	98億623万	+4.81%	23.29	1.48
10/03	890	896	885	887	+0.8%	27,900	95億615万	+1.84%	22.58	1.43
10/02	892	893	877	880	-3.19%	44,900	94億3113万	+1.15%	22.4	1.42
10/01	915	918	909	909	+0.55%	13,100	97億4193万	+4.6%	23.14	1.47
09/30	917	924	897	904	-1.53%	32,800	96億8834万	+4.27%	23.01	1.46
09/29	919	934	915	918	+0.88%	28,500	98億3838万	+6%	23.36	1.48
09/26	892	919	892	910	+1.68%	45,200	97億5265万	+5.45%	23.16	1.47
09/25	874	899	873	895	+2.76%	59,900	95億9189万	+3.83%	22.78	1.45
09/24	869	874	868	871	+0.11%	39,700	93億3468万	+1.16%	22.17	1.41
09/22	867	870	865	870	+0.23%	27,600	93億2396万	+1.05%	22.14	1.4
09/19	867	870	861	868	-0.12%	27,200	93億252万	+0.81%	22.09	1.4
09/18	867	869	863	869	+0.23%	20,100	93億1324万	+0.93%	22.12	1.4
09/17	870	870	866	867	+0.12%	28,400	92億9181万	+0.7%	22.07	1.4
09/16	857	867	856	866	+1.05%	47,400	92億8109万	+0.58%	22.04	1.4
09/12	862	865	853	857	-0.81%	77,800	91億8464万	-0.35%	21.81	1.38
09/11	868	869	861	864	+0.82%	33,700	92億5966万	+0.58%	21.99	1.4
09/10	860	860	856	857	+0.12%	14,600	91億8464万	-0.12%	21.81	1.38
09/09	865	865	856	856	-0.58%	24,900	91億7392万	-0.12%	21.79	1.38
09/08	854	862	850	861	+1.89%	30,700	92億2750万	+0.47%	21.91	1.39
09/05	857	859	840	845	-1.4%	57,800	90億5603万	-1.29%	21.51	1.36
09/04	861	861	857	857	+0.12%	22,600	91億8464万	+0.23%	21.81	1.38
09/03	859	862	853	856	+0.35%	36,600	91億7392万	+0.12%	21.79	1.38
09/02	851	855	849	853	+0.35%	27,600	91億4177万	-0.12%	21.71	1.38
09/01	858	858	849	850	-0.23%	33,600	91億962万	-0.82%	21.63	1.37
08/29	854	854	846	852	+0.35%	31,800	91億3105万	-1.05%	21.68	1.38
08/28	857	859	844	849	-0.93%	44,900	90億9890万	-1.74%	21.61	1.37
08/27	870	872	852	857	-0.7%	46,400	91億8464万	-1.15%	21.81	1.38
08/26	872	877	860	863	-0.69%	46,300	92億4894万	-0.69%	21.96	1.39
08/25	868	872	866	869	+0.93%	23,400	93億1324万	-0.11%	22.12	1.4
08/22	859	881	857	861	-0.12%	35,400	92億2750万	-1.15%	21.91	1.39
08/21	870	870	853	862	-1.15%	49,800	92億3822万	-1.26%	21.94	1.39
08/20	876	883	872	872	-0.23%	43,700	93億4539万	-0.34%	22.19	1.41
08/19	877	877	872	874	-0.11%	34,300	93億6683万	-0.46%	22.24	1.41
08/18	873	877	872	875	+0.34%	34,900	93億7755万	-0.57%	22.27	1.41
08/15	867	872	863	872	+0.23%	13,800	93億4539万	-1.25%	22.19	1.41
08/14	864	870	863	870	+0.69%	14,800	93億2396万	-1.81%	22.14	1.4
08/13	867	874	861	864	+0.23%	37,400	92億5966万	-2.81%	21.99	1.4
08/12	861	866	851	862	+1.89%	78,000	92億3822万	-3.47%	21.94	1.39
08/11	840	848	838	846	+1.81%	18,100	90億6675万	-5.58%	21.53	1.37
08/08	835	835	826	831	-0.72%	24,500	89億599万	-7.67%	21.15	1.34
08/07	838	839	828	837	-0.12%	17,400	89億7029万	-7.51%	21.3	1.35
08/06	834	840	831	838	+0.12%	36,500	89億8101万	-7.81%	21.33	1.35
08/05	842	844	835	837	-0.24%	29,200	89億7029万	-8.42%	21.3	1.35

2128 ノバレーゼ

PER

2014/08/05～2014/12/30

株価＆PERの推移

開示資料

決算

株式

チャート