PER
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 | 824 | 824 | 778 | 790 | -2.95% | 743,800 | 279億7497万 | +6.33% | 107.47 | 5.6 |
| 12/29 | 804 | 834 | 777 | 814 | +3.56% | 1,653,500 | 288億2484万 | +9.41% | 110.73 | 5.77 |
| 12/26 | 786 | 809 | 767 | 786 | -0.63% | 933,400 | 278億3332万 | +5.79% | 106.92 | 5.57 |
| 12/25 | 765 | 838 | 756 | 791 | -0.5% | 2,663,300 | 280億1038万 | +6.46% | 107.6 | 5.61 |
| 12/24 | 880 | 924 | 777 | 795 | -11.57% | 4,667,000 | 281億5203万 | +6.85% | 108.15 | 5.63 |
| 12/22 | 850 | 899 | 801 | 899 | +20.03% | 8,495,800 | 318億3481万 | +20.83% | 122.29 | 6.37 |
| 12/19 | 749 | 749 | 749 | 749 | +15.41% | 188,500 | 265億2310万 | +1.08% | 101.89 | 5.31 |
| 12/18 | 628 | 650 | 620 | 649 | +5.02% | 544,800 | 229億8197万 | -12.65% | 88.29 | 4.6 |
| 12/17 | 658 | 675 | 615 | 618 | -6.08% | 648,600 | 218億8422万 | -17.49% | 84.07 | 4.38 |
| 12/16 | 660 | 698 | 641 | 658 | +3.95% | 1,892,700 | 233億67万 | -13.19% | 89.51 | 4.66 |
| 12/15 | 646 | 669 | 630 | 633 | -3.8% | 409,200 | 224億1539万 | -17.36% | 86.11 | 4.49 |
| 12/12 | 690 | 700 | 648 | 658 | -4.5% | 630,900 | 233億67万 | -15.1% | 89.51 | 4.66 |
| 12/11 | 685 | 705 | 670 | 689 | +1.32% | 1,237,200 | 243億9842万 | -12.01% | 93.73 | 4.88 |
| 12/10 | 680 | 695 | 675 | 680 | -1.31% | 232,100 | 240億7972万 | -13.81% | 92.5 | 4.82 |
| 12/09 | 697 | 710 | 685 | 689 | -2.13% | 380,100 | 243億9842万 | -13.11% | 93.73 | 4.88 |
| 12/08 | 735 | 738 | 700 | 704 | -4.86% | 471,900 | 249億2959万 | -11.56% | 95.77 | 4.99 |
| 12/05 | 735 | 748 | 725 | 740 | -1.73% | 480,600 | 262億440万 | -7.5% | 100.66 | 5.24 |
| 12/04 | 761 | 815 | 734 | 753 | +0.13% | 1,431,500 | 266億6475万 | -6.11% | 102.43 | 5.34 |
| 12/03 | 780 | 783 | 733 | 752 | -4.45% | 430,100 | 266億2934万 | -6.47% | 102.3 | 5.33 |
| 12/02 | 779 | 788 | 774 | 787 | +0.9% | 255,800 | 278億6874万 | -2.48% | 107.06 | 5.58 |
| 12/01 | 785 | 795 | 771 | 780 | -1.64% | 269,800 | 276億2086万 | -3.58% | 106.11 | 5.53 |
| 11/28 | 780 | 795 | 776 | 793 | +1.8% | 293,000 | 280億8120万 | -2.34% | 107.87 | 5.62 |
| 11/27 | 793 | 799 | 779 | 779 | -2.87% | 329,900 | 275億8544万 | -4.3% | 105.97 | 5.52 |
| 11/26 | 785 | 808 | 777 | 802 | +1.52% | 434,900 | 283億9991万 | -1.11% | 109.1 | 5.68 |
| 11/25 | 800 | 803 | 790 | 790 | -1.37% | 237,500 | 279億7497万 | -1.99% | 107.47 | 5.6 |
| 11/21 | 813 | 818 | 799 | 801 | +0.13% | 411,300 | 283億6449万 | +0.13% | 108.96 | 5.68 |
| 11/20 | 838 | 839 | 798 | 800 | +0.63% | 595,000 | 283億2908万 | +0.63% | 108.83 | 5.67 |
| 11/19 | 815 | 819 | 791 | 795 | -2.09% | 362,300 | 281億5203万 | +0.51% | 108.15 | 5.63 |
| 11/18 | 799 | 824 | 795 | 812 | +1.63% | 453,500 | 287億5402万 | +3.31% | 110.46 | 5.76 |
| 11/17 | 827 | 837 | 796 | 799 | -3.39% | 593,900 | 282億9367万 | +2.3% | 108.69 | 5.66 |
| 11/14 | 810 | 882 | 801 | 827 | +6.71% | 2,782,000 | 292億8519万 | +6.57% | 112.5 | 5.86 |
| 11/13 | 806 | 812 | 774 | 775 | -4.67% | 487,800 | 274億4380万 | +0.39% | 105.43 | 5.49 |
| 11/12 | 846 | 850 | 813 | 813 | -3.44% | 391,000 | 287億8943万 | +5.45% | 110.59 | 5.76 |
| 11/11 | 859 | 864 | 838 | 842 | -2.09% | 412,800 | 298億1636万 | +9.35% | 114.54 | 5.97 |
| 11/10 | 835 | 873 | 831 | 860 | +1.9% | 590,900 | 304億5376万 | +11.98% | 116.99 | 6.1 |
| 11/07 | 877 | 879 | 840 | 844 | -2.31% | 585,300 | 298億8718万 | +10.62% | 114.81 | 5.98 |
| 11/06 | 860 | 878 | 825 | 864 | +3.35% | 1,522,200 | 305億9541万 | +13.53% | 117.53 | 6.12 |
| 11/05 | 777 | 839 | 770 | 836 | +7.59% | 1,085,700 | 296億389万 | +10.14% | 113.72 | 5.93 |
| 11/04 | 797 | 799 | 767 | 777 | -0.89% | 540,900 | 275億1462万 | +2.1% | 105.7 | 5.51 |
| 10/31 | 782 | 800 | 767 | 784 | -0.88% | 691,600 | 277億6250万 | +2.62% | 106.65 | 5.56 |
| 10/30 | 808 | 856 | 786 | 791 | -0.75% | 1,673,000 | 280億1038万 | +3.26% | 107.6 | 5.61 |
| 10/29 | 803 | 813 | 785 | 797 | -0.75% | 574,500 | 282億2285万 | +3.64% | 108.42 | 5.65 |
| 10/28 | 784 | 823 | 781 | 803 | -1.35% | 833,300 | 284億3532万 | +4.15% | 109.23 | 5.69 |
| 10/27 | 870 | 871 | 807 | 814 | -3.1% | 1,148,000 | 288億2484万 | +5.44% | 110.73 | 5.77 |
| 10/24 | 890 | 893 | 823 | 840 | -3.45% | 2,053,100 | 297億4554万 | +8.81% | 114.27 | 5.95 |
| 10/23 | 819 | 886 | 786 | 870 | +3.33% | 4,840,400 | 308億788万 | +12.4% | 118.35 | 6.17 |
| 10/22 | 755 | 843 | 733 | 842 | +19.77% | 4,373,700 | 298億1636万 | +8.79% | 114.54 | 5.97 |
| 10/21 | 754 | 766 | 703 | 703 | +3.53% | 2,037,700 | 248億9418万 | -9.06% | 95.63 | 4.98 |
| 10/20 | 672 | 695 | 666 | 679 | +5.76% | 790,300 | 240億4431万 | -12.84% | 92.37 | 4.81 |
| 10/17 | 687 | 700 | 639 | 642 | -3.89% | 904,300 | 227億3409万 | -18.22% | 87.33 | 4.55 |
| 10/16 | 663 | 702 | 663 | 668 | -5.25% | 901,000 | 236億5478万 | -15.97% | 90.87 | 4.73 |
| 10/15 | 677 | 713 | 666 | 705 | +6.98% | 1,018,700 | 249億6500万 | -12.53% | 95.9 | 5 |
| 10/14 | 652 | 682 | 635 | 659 | -3.37% | 961,900 | 233億3608万 | -19.14% | 89.65 | 4.67 |
| 10/10 | 655 | 685 | 631 | 682 | +1.04% | 1,332,000 | 241億5054万 | -17.43% | 92.77 | 4.83 |
| 10/09 | 734 | 747 | 668 | 675 | -7.91% | 1,103,600 | 239億266万 | -19.55% | 91.82 | 4.78 |
| 10/08 | 726 | 745 | 708 | 733 | -1.74% | 556,200 | 259億5652万 | -14.17% | 99.71 | 5.2 |
| 10/07 | 787 | 795 | 737 | 746 | -7.21% | 991,300 | 264億1687万 | -13.66% | 101.48 | 5.29 |
| 10/06 | 770 | 804 | 755 | 804 | +3.34% | 916,600 | 284億7073万 | -8.22% | 109.37 | 5.7 |
| 10/03 | 746 | 788 | 727 | 778 | +3.6% | 1,099,800 | 275億5003万 | -12.88% | 105.83 | 5.51 |
| 10/02 | 733 | 790 | 728 | 751 | -2.72% | 1,171,700 | 265億9393万 | -17.74% | 102.16 | 5.32 |
| 10/01 | 827 | 833 | 768 | 772 | -7.21% | 1,264,000 | 273億3756万 | -17.52% | 105.02 | 5.47 |
| 09/30 | 854 | 864 | 828 | 832 | -4.26% | 797,700 | 294億6225万 | -12.97% | 113.18 | 5.9 |
| 09/29 | 887 | 892 | 859 | 869 | -0.34% | 763,900 | 307億7247万 | -10.41% | 118.21 | 6.16 |
| 09/26 | 845 | 884 | 837 | 872 | +4.93% | 1,495,100 | 308億7870万 | -11.38% | 118.62 | 6.18 |
| 09/25 | 845 | 860 | 826 | 831 | -1.77% | 783,000 | 294億2684万 | -16.82% | 113.04 | 5.89 |
| 09/24 | 862 | 884 | 842 | 846 | -0.82% | 1,182,100 | 299億5801万 | -16.81% | 115.08 | 6 |
| 09/22 | 833 | 877 | 829 | 853 | +3.65% | 1,238,400 | 302億589万 | -17.18% | 116.04 | 6.05 |
| 09/19 | 840 | 841 | 811 | 823 | -0.72% | 1,008,800 | 291億4354万 | -21.17% | 111.96 | 5.83 |
| 09/18 | 872 | 886 | 825 | 829 | -6.43% | 1,311,600 | 293億5601万 | -21.2% | 112.77 | 5.88 |
| 09/17 | 850 | 904 | 842 | 886 | +2.67% | 1,240,600 | 304億8846万 | -16.57% | 117.12 | 6.1 |
| 09/16 | 863 | 930 | 856 | 863 | +3.98% | 2,070,300 | 296億9700万 | -19.27% | 114.08 | 5.94 |
| 09/12 | 850 | 863 | 823 | 830 | -2.92% | 1,112,000 | 285億6142万 | -23.15% | 109.72 | 5.72 |
| 09/11 | 817 | 886 | 817 | 855 | +2.76% | 1,675,700 | 294億2171万 | -21.27% | 113.02 | 5.89 |
| 09/10 | 894 | 923 | 810 | 832 | -6.09% | 2,975,200 | 286億3025万 | -23.81% | 109.98 | 5.73 |
| 09/09 | 939 | 942 | 886 | 886 | -6.54% | 1,689,900 | 304億8846万 | -19.6% | 117.12 | 6.1 |
| 09/08 | 922 | 959 | 874 | 948 | +2.93% | 2,091,400 | 326億2196万 | -14.44% | 125.32 | 6.53 |
| 09/05 | 955 | 973 | 905 | 921 | -0.97% | 2,037,600 | 316億9286万 | -17.55% | 121.75 | 6.34 |
| 09/04 | 1,000 | 1,016 | 918 | 930 | -7% | 2,926,500 | 320億256万 | -17.26% | 122.94 | 6.41 |
| 09/03 | 1,040 | 1,066 | 997 | 1,000 | -5.21% | 2,662,000 | 344億1136万 | -11.74% | 132.19 | 6.89 |
| 09/02 | 1,010 | 1,085 | 987 | 1,055 | +5.5% | 5,586,800 | 363億398万 | -7.54% | 139.46 | 7.27 |
| 09/01 | 1,030 | 1,072 | 996 | 1,000 | -3.85% | 4,628,300 | 344億1136万 | -12.89% | 132.19 | 6.89 |
| 08/29 | 1,158 | 1,200 | 1,030 | 1,040 | -14.4% | 7,744,600 | 357億8781万 | -9.8% | 137.48 | 7.16 |
| 08/28 | 1,290 | 1,347 | 1,188 | 1,215 | -5.37% | 5,131,300 | 418億980万 | +4.92% | 160.61 | 8.37 |
| 08/27 | 1,308 | 1,330 | 1,251 | 1,284 | -4.04% | 4,926,900 | 441億8418万 | +11.17% | 169.73 | 8.84 |
| 08/26 | 1,269 | 1,421 | 1,262 | 1,338 | +6.95% | 16,952,700 | 460億4239万 | +16.86% | 176.87 | 9.22 |
| 08/25 | 1,192 | 1,261 | 1,140 | 1,251 | +4.95% | 3,609,100 | 430億4861万 | +10.03% | 165.37 | 8.62 |
| 08/22 | 1,225 | 1,248 | 1,176 | 1,192 | -1.81% | 2,770,200 | 410億1834万 | +5.39% | 157.57 | 8.21 |
| 08/21 | 1,270 | 1,277 | 1,172 | 1,214 | -3.65% | 3,145,700 | 417億7539万 | +7.62% | 160.48 | 8.36 |
| 08/20 | 1,260 | 1,314 | 1,227 | 1,260 | -1.49% | 5,277,400 | 433億5831万 | +12.8% | 166.56 | 8.68 |
| 08/19 | 1,195 | 1,310 | 1,182 | 1,279 | +10.26% | 13,808,400 | 440億1212万 | +16.17% | 169.07 | 8.81 |
| 08/18 | 1,202 | 1,244 | 1,134 | 1,160 | -4.05% | 3,594,600 | 399億1717万 | +7.11% | 153.34 | 7.99 |
| 08/15 | 1,034 | 1,230 | 1,022 | 1,209 | +18.65% | 7,489,500 | 416億333万 | +13.31% | 159.82 | 8.33 |
| 08/14 | 1,064 | 1,110 | 990 | 1,019 | -6% | 1,575,800 | 350億6517万 | -2.77% | 134.7 | 7.02 |
| 08/13 | 1,005 | 1,111 | 1,000 | 1,084 | +1.78% | 1,948,500 | 373億191万 | +4.53% | 143.3 | 7.47 |
| 08/12 | 1,180 | 1,190 | 1,060 | 1,065 | -6.08% | 3,294,900 | 366億4809万 | +3.8% | 140.78 | 7.33 |
| 08/11 | 1,083 | 1,134 | 1,062 | 1,134 | +15.24% | 2,039,500 | 390億2248万 | +11.72% | 149.9 | 7.81 |
| 08/08 | 995 | 1,033 | 920 | 984 | -2.28% | 2,168,300 | 338億6077万 | -1.6% | 130.08 | 6.78 |
| 08/07 | 1,030 | 1,073 | 948 | 1,007 | -5.98% | 2,404,900 | 346億5223万 | +1.72% | 133.12 | 6.94 |
| 08/06 | 1,070 | 1,112 | 1,000 | 1,071 | +2.98% | 1,965,500 | 368億5456万 | +9.4% | 141.58 | 7.38 |
| 08/05 | 1,152 | 1,157 | 1,014 | 1,040 | -11.19% | 1,785,600 | 357億8781万 | +7.55% | 137.48 | 7.16 |
