PER
2014/06/18～2014/11/20
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 |
| 11/20 | 772 | 772 | 770 | 771 | -0.13% | 1,100 | 27億5247万 | -2.41% | 13.36 | 1.64 |
| 11/19 | 772 | 772 | 772 | 772 | +0.26% | 400 | 27億5604万 | -2.65% | 13.38 | 1.65 |
| 11/18 | 785 | 785 | 769 | 770 | -0.13% | 2,100 | 27億4890万 | -3.02% | 13.34 | 1.64 |
| 11/17 | 784 | 784 | 771 | 771 | -1.66% | 3,800 | 27億5247万 | -3.14% | 13.36 | 1.64 |
| 11/14 | 800 | 800 | 784 | 784 | -0.63% | 3,000 | 27億9888万 | -1.63% | 13.59 | 1.67 |
| 11/13 | 791 | 791 | 788 | 789 | -1.38% | 1,300 | 28億1673万 | -1.13% | 13.67 | 1.68 |
| 11/12 | 790 | 801 | 790 | 800 | 0% | 500 | 28億5600万 | +0.13% | 13.86 | 1.71 |
| 11/11 | 806 | 806 | 789 | 800 | -0.62% | 2,900 | 28億5600万 | +0.13% | 13.86 | 1.71 |
| 11/10 | 813 | 813 | 798 | 805 | +0.88% | 5,300 | 28億7385万 | +0.75% | 13.95 | 1.72 |
| 11/07 | 798 | 798 | 798 | 798 | +1.79% | 100 | 28億4886万 | -0.37% | 13.83 | 1.7 |
| 11/06 | 791 | 791 | 784 | 784 | -2% | 700 | 27億9888万 | -2.24% | 13.59 | 1.67 |
| 11/05 | 820 | 820 | 790 | 800 | +1.78% | 800 | 28億5600万 | -0.5% | 13.86 | 1.71 |
| 11/04 | 783 | 830 | 783 | 786 | +0.77% | 1,300 | 28億602万 | -2.6% | 13.62 | 1.68 |
| 10/31 | 780 | 780 | 780 | 780 | -0.64% | 300 | 27億8460万 | -3.7% | 13.52 | 1.66 |
| 10/29 | 785 | 785 | 785 | 785 | +0.64% | 100 | 28億245万 | -3.44% | 13.6 | 1.67 |
| 10/27 | 781 | 781 | 780 | 780 | -2.74% | 400 | 27億8460万 | -4.41% | 13.52 | 1.66 |
| 10/24 | 802 | 802 | 802 | 802 | +2.56% | 100 | 28億6314万 | -1.96% | 13.9 | 1.71 |
| 10/21 | 800 | 800 | 782 | 782 | -4.05% | 400 | 27億9174万 | -4.52% | 13.55 | 1.67 |
| 10/20 | 781 | 815 | 781 | 815 | +4.49% | 300 | 29億955万 | -0.73% | 14.12 | 1.74 |
| 10/17 | 782 | 782 | 780 | 780 | -1.14% | 300 | 27億8460万 | -4.99% | 13.52 | 1.66 |
| 10/16 | 785 | 789 | 782 | 789 | 0% | 300 | 28億1673万 | -4.13% | 13.67 | 1.68 |
| 10/15 | 804 | 804 | 789 | 789 | +0.51% | 500 | 28億1673万 | -4.36% | 13.67 | 1.68 |
| 10/14 | 801 | 801 | 784 | 785 | -2.97% | 1,500 | 28億245万 | -5.19% | 13.6 | 1.67 |
| 10/10 | 805 | 809 | 805 | 809 | -2.41% | 5,200 | 28億8813万 | -2.41% | 14.02 | 1.73 |
| 10/07 | 829 | 829 | 829 | 829 | -1.31% | 300 | 29億5953万 | -0.12% | 14.37 | 1.77 |
| 10/06 | 813 | 847 | 802 | 840 | +3.7% | 1,700 | 29億9880万 | +1.33% | 14.56 | 1.79 |
| 10/03 | 802 | 810 | 802 | 810 | +1.12% | 600 | 28億9170万 | -2.17% | 14.04 | 1.73 |
| 10/02 | 796 | 805 | 784 | 801 | -0.12% | 2,300 | 28億5957万 | -3.03% | 13.88 | 1.71 |
| 10/01 | 802 | 802 | 799 | 802 | -1.6% | 500 | 28億6314万 | -2.79% | 13.9 | 1.71 |
| 09/30 | 809 | 815 | 808 | 815 | +0.74% | 1,600 | 29億955万 | -1.09% | 14.12 | 1.74 |
| 09/29 | 809 | 815 | 806 | 809 | +2.41% | 5,100 | 28億8813万 | -1.7% | 14.02 | 1.73 |
| 09/26 | 822 | 822 | 770 | 790 | -3.89% | 6,900 | 28億2030万 | -3.89% | 13.69 | 1.68 |
| 09/25 | 829 | 829 | 819 | 822 | -2.03% | 300 | 29億3454万 | 0% | 14.25 | 1.75 |
| 09/24 | 817 | 839 | 813 | 839 | +2.69% | 1,200 | 29億9523万 | +2.32% | 14.54 | 1.79 |
| 09/22 | 828 | 828 | 806 | 817 | -3.08% | 1,000 | 29億1669万 | 0% | 14.16 | 1.74 |
| 09/19 | 843 | 843 | 843 | 843 | -3.44% | 200 | 30億951万 | +3.31% | 14.61 | 1.8 |
| 09/18 | 875 | 890 | 854 | 873 | -0.23% | 4,000 | 31億1661万 | +7.38% | 15.13 | 1.86 |
| 09/17 | 870 | 895 | 856 | 875 | +2.94% | 4,000 | 31億2375万 | +8.02% | 15.16 | 1.87 |
| 09/16 | 841 | 850 | 841 | 850 | +0.24% | 400 | 30億3450万 | +5.46% | 14.73 | 1.81 |
| 09/12 | 830 | 848 | 830 | 848 | +1.56% | 1,100 | 30億2736万 | +5.6% | 14.7 | 1.81 |
| 09/11 | 850 | 850 | 829 | 835 | +0.36% | 500 | 29億8095万 | +4.38% | 14.47 | 1.78 |
| 09/10 | 831 | 832 | 831 | 832 | +0.36% | 400 | 29億7024万 | +4.39% | 14.42 | 1.77 |
| 09/08 | 815 | 830 | 814 | 829 | +0.61% | 700 | 29億5953万 | +4.15% | 14.37 | 1.77 |
| 09/05 | 821 | 824 | 820 | 824 | +0.37% | 1,600 | 29億4168万 | +3.78% | 14.28 | 1.76 |
| 09/04 | 834 | 835 | 821 | 821 | -3.3% | 2,000 | 29億3097万 | +3.4% | 14.23 | 1.75 |
| 09/03 | 847 | 880 | 847 | 849 | +0.12% | 5,700 | 30億3093万 | +6.79% | 14.71 | 1.81 |
| 09/02 | 844 | 855 | 821 | 848 | +3.41% | 2,100 | 30億2736万 | +6.94% | 14.7 | 1.81 |
| 09/01 | 820 | 820 | 820 | 820 | -1.91% | 300 | 29億2740万 | +3.54% | 14.21 | 1.75 |
| 08/29 | 817 | 860 | 810 | 836 | +4.24% | 7,400 | 29億8452万 | +5.56% | 14.49 | 1.78 |
| 08/28 | 810 | 829 | 802 | 802 | +0.25% | 2,600 | 28億6314万 | +1.26% | 13.9 | 1.71 |
| 08/27 | 791 | 811 | 780 | 800 | +5.12% | 5,000 | 28億5600万 | +0.76% | 13.86 | 1.71 |
| 08/26 | 789 | 790 | 761 | 761 | -2.44% | 900 | 27億1677万 | -4.28% | 13.19 | 1.62 |
| 08/25 | 777 | 780 | 775 | 780 | +0.52% | 1,400 | 27億8460万 | -2.26% | 13.52 | 1.66 |
| 08/22 | 790 | 790 | 775 | 776 | -1.65% | 1,400 | 27億7032万 | -2.88% | 13.45 | 1.65 |
| 08/21 | 790 | 790 | 766 | 789 | -0.75% | 800 | 28億1673万 | -1.38% | 13.67 | 1.68 |
| 08/20 | 791 | 795 | 791 | 795 | +1.92% | 300 | 28億3815万 | -0.63% | 13.78 | 1.7 |
| 08/19 | 783 | 790 | 780 | 780 | 0% | 1,100 | 27億8460万 | -2.38% | 13.52 | 1.66 |
| 08/18 | 770 | 780 | 770 | 780 | +1.83% | 2,800 | 27億8460万 | -2.5% | 13.52 | 1.66 |
| 08/15 | 767 | 768 | 730 | 766 | -1.67% | 5,900 | 27億3462万 | -4.25% | 13.28 | 1.63 |
| 08/14 | 764 | 780 | 764 | 779 | +0.52% | 1,200 | 27億8103万 | -2.87% | 13.5 | 1.66 |
| 08/13 | 753 | 781 | 753 | 775 | -2.88% | 4,800 | 27億6675万 | -3.73% | 13.43 | 1.65 |
| 08/12 | 794 | 798 | 794 | 798 | +1.66% | 300 | 28億4886万 | -1.24% | 13.83 | 1.7 |
| 08/11 | 780 | 805 | 776 | 785 | +1.95% | 2,000 | 28億245万 | -2.85% | 13.61 | 1.67 |
| 08/08 | 781 | 786 | 755 | 770 | 0% | 2,300 | 27億4890万 | -4.94% | 13.35 | 1.64 |
| 08/07 | 758 | 778 | 754 | 770 | +1.85% | 3,700 | 27億4890万 | -5.17% | 13.35 | 1.64 |
| 08/06 | 798 | 798 | 754 | 756 | -5.5% | 2,500 | 26億9892万 | -7.13% | 13.1 | 1.61 |
| 08/05 | 814 | 815 | 784 | 800 | +0.13% | 4,500 | 28億5600万 | -1.96% | 13.86 | 1.71 |
| 08/04 | 810 | 815 | 799 | 799 | -3.15% | 1,400 | 28億5243万 | -2.08% | 13.85 | 1.7 |
| 08/01 | 811 | 825 | 811 | 825 | 0% | 1,000 | 29億4525万 | +1.1% | 14.3 | 1.76 |
| 07/31 | 821 | 837 | 815 | 825 | +0.86% | 2,700 | 29億4525万 | +1.1% | 14.3 | 1.76 |
| 07/30 | 822 | 840 | 818 | 818 | -0.85% | 4,600 | 29億2026万 | +0.25% | 14.18 | 1.74 |
| 07/29 | 822 | 845 | 815 | 825 | +0.36% | 3,000 | 29億4525万 | +1.1% | 14.3 | 1.76 |
| 07/28 | 820 | 848 | 820 | 822 | -0.6% | 800 | 29億3454万 | +0.74% | 14.25 | 1.75 |
| 07/25 | 816 | 840 | 816 | 827 | -1.55% | 2,400 | 29億5239万 | +1.35% | 14.33 | 1.76 |
| 07/24 | 817 | 840 | 802 | 840 | +2.19% | 6,000 | 29億9880万 | +2.82% | 14.56 | 1.79 |
| 07/23 | 840 | 840 | 816 | 822 | -2.14% | 1,100 | 29億3454万 | +0.37% | 14.25 | 1.75 |
| 07/22 | 839 | 850 | 823 | 840 | +2.82% | 6,000 | 29億9880万 | +2.07% | 14.56 | 1.79 |
| 07/18 | 788 | 820 | 788 | 817 | +2.51% | 2,000 | 29億1669万 | -0.24% | 14.16 | 1.74 |
| 07/17 | 784 | 815 | 784 | 797 | +1.79% | 5,800 | 28億4529万 | -2.45% | 13.81 | 1.7 |
| 07/16 | 782 | 805 | 782 | 783 | +0.77% | 2,400 | 27億9531万 | -4.04% | 13.57 | 1.67 |
| 07/15 | 786 | 795 | 765 | 777 | -2.02% | 7,300 | 27億7389万 | -4.66% | 13.47 | 1.66 |
| 07/14 | 800 | 812 | 771 | 793 | -1% | 4,500 | 28億3101万 | -2.7% | 13.74 | 1.69 |
| 07/11 | 800 | 801 | 800 | 801 | -0.25% | 500 | 28億5957万 | -1.48% | 13.88 | 1.71 |
| 07/10 | 820 | 831 | 803 | 803 | -4.97% | 4,100 | 28億6671万 | -1.11% | 13.92 | 1.71 |
| 07/09 | 835 | 935 | 807 | 845 | -0.59% | 15,800 | 30億1665万 | +4.45% | 14.64 | 1.8 |
| 07/08 | 821 | 850 | 805 | 850 | +3.53% | 2,000 | 30億3450万 | +5.59% | 14.73 | 1.81 |
| 07/07 | 820 | 821 | 818 | 821 | -0.97% | 2,100 | 29億3097万 | +2.5% | 14.23 | 1.75 |
| 07/04 | 816 | 829 | 816 | 829 | +1.59% | 400 | 29億5953万 | +4.02% | 14.37 | 1.77 |
| 07/03 | 827 | 843 | 809 | 816 | +0.99% | 2,900 | 29億1312万 | +2.77% | 14.14 | 1.74 |
| 07/02 | 806 | 809 | 806 | 808 | -1.46% | 300 | 28億8456万 | +2.28% | 14 | 1.72 |
| 07/01 | 802 | 833 | 800 | 820 | +2.5% | 3,000 | 29億2740万 | +4.33% | 14.21 | 1.75 |
| 06/30 | 800 | 800 | 784 | 800 | +0.13% | 1,700 | 28億5600万 | +2.17% | 13.86 | 1.71 |
| 06/27 | 810 | 816 | 798 | 799 | -1.36% | 3,200 | 28億5243万 | +2.57% | 13.85 | 1.7 |
| 06/26 | 832 | 833 | 804 | 810 | -2.41% | 3,400 | 28億9170万 | +4.52% | 14.04 | 1.73 |
| 06/25 | 835 | 844 | 830 | 830 | -0.6% | 2,100 | 29億6310万 | +7.93% | 14.38 | 1.77 |
| 06/24 | 820 | 837 | 820 | 835 | +1.46% | 4,500 | 29億8095万 | +9.58% | 14.47 | 1.78 |
| 06/23 | 845 | 845 | 821 | 823 | -0.24% | 3,900 | 29億3811万 | +8.86% | 14.26 | 1.76 |
| 06/20 | 861 | 865 | 816 | 825 | -2.94% | 12,500 | 29億4525万 | +10% | 14.3 | 1.76 |
| 06/19 | 855 | 926 | 831 | 850 | -4.49% | 28,100 | 30億3450万 | +14.09% | 14.73 | 1.81 |
| 06/18 | 831 | 897 | 817 | 890 | -1.77% | 100,200 | 31億7730万 | +20.6% | 15.42 | 1.9 |
