PER
2014/02/03～2014/06/30
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 |
| 06/30 | 415 | 422 | 414 | 421 | +1.94% | 1,200 | 23億4720万 | +1.94% | 9.09 | 0.87 |
| 06/27 | 417 | 417 | 409 | 413 | -0.96% | 8,500 | 23億260万 | +0.24% | 8.92 | 0.85 |
| 06/26 | 416 | 419 | 413 | 417 | -1.18% | 6,000 | 23億2490万 | +1.21% | 9 | 0.86 |
| 06/25 | 418 | 423 | 415 | 422 | +0.72% | 31,800 | 23億5278万 | +2.68% | 9.11 | 0.87 |
| 06/24 | 413 | 419 | 412 | 419 | +0.72% | 18,300 | 23億3605万 | +2.2% | 9.05 | 0.87 |
| 06/23 | 415 | 417 | 414 | 416 | +0.73% | 3,500 | 23億1933万 | +1.71% | 8.98 | 0.86 |
| 06/20 | 411 | 413 | 410 | 413 | +0.73% | 4,100 | 23億260万 | +0.98% | 8.92 | 0.85 |
| 06/19 | 412 | 414 | 408 | 410 | 0% | 7,900 | 22億8588万 | +0.49% | 8.85 | 0.85 |
| 06/18 | 414 | 416 | 410 | 410 | -0.97% | 7,100 | 22億8588万 | +0.49% | 8.85 | 0.85 |
| 06/17 | 417 | 419 | 414 | 414 | -0.72% | 4,200 | 23億818万 | +1.72% | 8.94 | 0.86 |
| 06/16 | 425 | 428 | 417 | 417 | -0.48% | 5,900 | 23億2490万 | +2.71% | 9 | 0.86 |
| 06/13 | 417 | 419 | 410 | 419 | 0% | 4,800 | 23億3605万 | +3.2% | 9.05 | 0.87 |
| 06/12 | 410 | 419 | 410 | 419 | +1.21% | 3,700 | 23億3605万 | +3.46% | 9.05 | 0.87 |
| 06/11 | 413 | 414 | 412 | 414 | 0% | 1,100 | 23億818万 | +2.48% | 8.94 | 0.86 |
| 06/10 | 416 | 418 | 414 | 414 | 0% | 2,600 | 23億818万 | +2.48% | 8.94 | 0.86 |
| 06/09 | 408 | 417 | 408 | 414 | 0% | 5,500 | 23億818万 | +2.73% | 8.94 | 0.86 |
| 06/06 | 411 | 414 | 411 | 414 | +0.24% | 1,600 | 23億818万 | +2.73% | 8.94 | 0.86 |
| 06/05 | 410 | 413 | 410 | 413 | +0.49% | 3,000 | 23億260万 | +2.74% | 8.92 | 0.85 |
| 06/04 | 410 | 411 | 409 | 411 | +0.49% | 1,900 | 22億9145万 | +2.24% | 8.87 | 0.85 |
| 06/03 | 411 | 412 | 409 | 409 | -0.24% | 2,100 | 22億8030万 | +2% | 8.83 | 0.85 |
| 06/02 | 410 | 410 | 407 | 410 | -0.24% | 5,700 | 22億8588万 | +2.24% | 8.85 | 0.85 |
| 05/30 | 402 | 411 | 402 | 411 | +1.73% | 2,700 | 22億9145万 | +2.49% | 8.87 | 0.85 |
| 05/29 | 399 | 404 | 398 | 404 | +0.25% | 7,900 | 22億5242万 | +1% | 8.72 | 0.83 |
| 05/28 | 400 | 403 | 400 | 403 | +1% | 1,400 | 22億4685万 | +0.75% | 8.7 | 0.83 |
| 05/27 | 400 | 400 | 398 | 399 | +0.25% | 2,600 | 22億2455万 | -0.5% | 8.62 | 0.82 |
| 05/26 | 399 | 400 | 398 | 398 | -0.25% | 2,400 | 22億1897万 | -0.75% | 8.59 | 0.82 |
| 05/23 | 400 | 400 | 394 | 399 | -0.25% | 6,900 | 22億2455万 | -0.5% | 8.62 | 0.82 |
| 05/22 | 399 | 400 | 394 | 400 | +0.25% | 4,000 | 22億3012万 | -0.25% | 8.64 | 0.83 |
| 05/21 | 400 | 400 | 397 | 399 | 0% | 3,000 | 22億2455万 | -0.5% | 8.62 | 0.82 |
| 05/20 | 400 | 401 | 399 | 399 | -0.25% | 1,900 | 22億2455万 | -0.5% | 8.62 | 0.82 |
| 05/19 | 400 | 402 | 399 | 400 | 0% | 700 | 22億3012万 | -0.5% | 8.64 | 0.83 |
| 05/16 | 400 | 400 | 398 | 400 | 0% | 3,900 | 22億3012万 | -0.5% | 8.64 | 0.83 |
| 05/15 | 406 | 406 | 400 | 400 | +1.01% | 1,000 | 22億3012万 | -0.74% | 8.64 | 0.83 |
| 05/13 | 399 | 406 | 396 | 396 | -0.75% | 2,200 | 22億782万 | -1.74% | 8.55 | 0.82 |
| 05/12 | 400 | 400 | 398 | 399 | +0.25% | 900 | 22億2455万 | -1.24% | 8.62 | 0.82 |
| 05/09 | 398 | 398 | 398 | 398 | +0.25% | 100 | 22億1897万 | -1.73% | 8.59 | 0.82 |
| 05/08 | 400 | 400 | 397 | 397 | -0.75% | 1,200 | 22億1340万 | -2.22% | 8.57 | 0.82 |
| 05/07 | 401 | 401 | 400 | 400 | -0.74% | 2,800 | 22億3012万 | -1.72% | 8.64 | 0.83 |
| 05/02 | 404 | 404 | 401 | 403 | 0% | 1,800 | 22億4685万 | -0.98% | 8.7 | 0.83 |
| 05/01 | 405 | 405 | 403 | 403 | -0.25% | 400 | 22億4685万 | -1.23% | 8.7 | 0.83 |
| 04/30 | 402 | 405 | 402 | 404 | +0.5% | 1,000 | 22億5242万 | -0.98% | 8.72 | 0.83 |
| 04/28 | 401 | 402 | 400 | 402 | +0.25% | 3,000 | 22億4127万 | -1.71% | 8.68 | 0.83 |
| 04/25 | 399 | 402 | 397 | 401 | +0.5% | 1,900 | 22億3570万 | -1.96% | 8.66 | 0.83 |
| 04/24 | 404 | 404 | 398 | 399 | 0% | 1,300 | 22億2455万 | -2.68% | 8.62 | 0.82 |
| 04/23 | 402 | 402 | 396 | 399 | -0.99% | 2,600 | 22億2455万 | -2.68% | 8.62 | 0.82 |
| 04/22 | 405 | 405 | 401 | 403 | -0.49% | 1,500 | 22億4685万 | -1.71% | 8.7 | 0.83 |
| 04/21 | 405 | 405 | 405 | 405 | 0% | 1,600 | 22億5800万 | -1.46% | 8.75 | 0.84 |
| 04/18 | 405 | 405 | 405 | 405 | -0.25% | 100 | 22億5800万 | -1.46% | 8.75 | 0.84 |
| 04/17 | 404 | 406 | 403 | 406 | +0.74% | 2,000 | 22億6357万 | -1.22% | 8.77 | 0.84 |
| 04/16 | 404 | 404 | 400 | 403 | +1.26% | 900 | 22億4685万 | -2.18% | 8.7 | 0.83 |
| 04/15 | 401 | 409 | 398 | 398 | -0.75% | 2,300 | 22億1897万 | -3.63% | 8.59 | 0.82 |
| 04/14 | 395 | 401 | 395 | 401 | -0.5% | 900 | 22億3570万 | -2.91% | 8.66 | 0.83 |
| 04/11 | 401 | 403 | 392 | 403 | -1.23% | 4,500 | 22億4685万 | -2.66% | 8.7 | 0.83 |
| 04/10 | 407 | 410 | 407 | 408 | +0.74% | 4,600 | 22億7473万 | -1.69% | 8.81 | 0.84 |
| 04/09 | 413 | 413 | 405 | 405 | -1.94% | 1,400 | 22億5800万 | -2.41% | 8.75 | 0.84 |
| 04/08 | 416 | 416 | 413 | 413 | -0.72% | 800 | 23億260万 | -0.24% | 8.92 | 0.85 |
| 04/07 | 418 | 418 | 416 | 416 | 0% | 5,300 | 23億1933万 | +0.48% | 8.98 | 0.86 |
| 04/04 | 415 | 416 | 415 | 416 | -0.72% | 1,700 | 23億1933万 | +0.48% | 8.98 | 0.86 |
| 04/03 | 425 | 425 | 417 | 419 | -0.95% | 14,500 | 23億3605万 | +1.45% | 9.05 | 0.87 |
| 04/02 | 418 | 424 | 418 | 423 | +0.71% | 2,400 | 23億5836万 | +2.42% | 9.13 | 0.87 |
| 04/01 | 415 | 420 | 415 | 420 | +1.45% | 2,300 | 23億4163万 | +1.94% | 9.07 | 0.87 |
| 03/31 | 418 | 418 | 412 | 414 | -0.72% | 2,200 | 23億818万 | +0.49% | 8.94 | 0.86 |
| 03/28 | 417 | 417 | 409 | 417 | 0% | 8,100 | 23億2490万 | +1.21% | 9 | 0.86 |
| 03/27 | 414 | 417 | 412 | 417 | +0.72% | 700 | 23億2490万 | +1.46% | 9 | 0.86 |
| 03/26 | 414 | 415 | 413 | 414 | 0% | 4,700 | 23億818万 | +0.73% | 8.94 | 0.86 |
| 03/25 | 410 | 414 | 410 | 414 | -0.24% | 1,600 | 23億818万 | +0.98% | 8.94 | 0.86 |
| 03/24 | 408 | 415 | 406 | 415 | +2.47% | 2,500 | 23億1375万 | +1.22% | 8.96 | 0.86 |
| 03/20 | 406 | 411 | 405 | 405 | -1.46% | 2,600 | 22億5800万 | -0.98% | 8.75 | 0.84 |
| 03/19 | 411 | 411 | 410 | 411 | 0% | 900 | 22億9145万 | +0.49% | 8.87 | 0.85 |
| 03/18 | 418 | 418 | 410 | 411 | +0.24% | 1,300 | 22億9145万 | +0.24% | 8.87 | 0.85 |
| 03/17 | 411 | 411 | 410 | 410 | -0.24% | 1,600 | 22億8588万 | 0% | 8.85 | 0.85 |
| 03/14 | 411 | 416 | 411 | 411 | -0.72% | 3,400 | 22億9145万 | +0.49% | 8.87 | 0.85 |
| 03/13 | 418 | 418 | 413 | 414 | -2.59% | 5,200 | 23億818万 | +1.22% | 8.94 | 0.86 |
| 03/12 | 411 | 425 | 411 | 425 | +1.92% | 6,400 | 23億6951万 | +4.17% | 9.18 | 0.88 |
| 03/11 | 418 | 422 | 417 | 417 | -0.24% | 5,200 | 23億2490万 | +2.71% | 9 | 0.86 |
| 03/10 | 420 | 424 | 415 | 418 | -0.95% | 5,500 | 23億3048万 | +2.96% | 9.03 | 0.86 |
| 03/07 | 415 | 458 | 415 | 422 | +1.69% | 23,100 | 23億5278万 | +3.94% | 9.11 | 0.87 |
| 03/06 | 403 | 415 | 403 | 415 | +2.98% | 5,600 | 23億1375万 | +1.97% | 8.96 | 0.86 |
| 03/05 | 410 | 410 | 401 | 403 | +0.75% | 3,700 | 22億4685万 | -1.47% | 8.7 | 0.83 |
| 03/04 | 400 | 401 | 400 | 400 | +0.25% | 1,100 | 22億3012万 | -2.44% | 8.64 | 0.83 |
| 03/03 | 410 | 410 | 395 | 399 | -2.92% | 7,400 | 22億2455万 | -2.92% | 8.62 | 0.82 |
| 02/28 | 408 | 411 | 408 | 411 | -0.24% | 1,000 | 22億9145万 | -0.24% | 8.87 | 0.85 |
| 02/27 | 412 | 412 | 408 | 412 | 0% | 2,600 | 22億9703万 | -0.48% | 8.9 | 0.85 |
| 02/26 | 409 | 413 | 406 | 412 | +1.73% | 1,900 | 22億9703万 | -0.96% | 8.9 | 0.85 |
| 02/25 | 409 | 410 | 405 | 405 | -0.98% | 3,800 | 22億5800万 | -3.11% | 8.75 | 0.84 |
| 02/24 | 412 | 412 | 403 | 409 | +0.99% | 4,700 | 22億8030万 | -2.62% | 8.83 | 0.85 |
| 02/21 | 395 | 409 | 395 | 405 | +1.5% | 4,700 | 22億5800万 | -4.03% | 8.75 | 0.84 |
| 02/20 | 417 | 417 | 399 | 399 | -3.39% | 5,500 | 22億2455万 | -5.9% | 8.62 | 0.82 |
| 02/19 | 416 | 416 | 406 | 413 | +1.72% | 6,700 | 23億260万 | -3.05% | 8.92 | 0.85 |
| 02/18 | 413 | 414 | 405 | 406 | +0.25% | 3,600 | 22億6357万 | -4.92% | 8.77 | 0.84 |
| 02/17 | 401 | 413 | 400 | 405 | +2.53% | 2,800 | 22億5800万 | -5.59% | 8.75 | 0.84 |
| 02/14 | 406 | 407 | 395 | 395 | -3.42% | 6,200 | 22億225万 | -8.35% | 8.53 | 0.82 |
| 02/13 | 416 | 420 | 409 | 409 | -1.68% | 8,000 | 22億8030万 | -5.32% | 8.83 | 0.85 |
| 02/12 | 416 | 422 | 416 | 416 | +1.22% | 3,700 | 23億1933万 | -4.15% | 8.98 | 0.86 |
| 02/10 | 411 | 413 | 404 | 411 | +4.05% | 6,300 | 22億9145万 | -5.52% | 8.87 | 0.85 |
| 02/07 | 419 | 419 | 385 | 395 | -0.75% | 11,400 | 22億225万 | -9.2% | 8.53 | 0.82 |
| 02/06 | 398 | 404 | 390 | 398 | +2.05% | 2,900 | 22億1897万 | -8.51% | 8.59 | 0.82 |
| 02/05 | 383 | 400 | 376 | 390 | +1.83% | 10,600 | 21億7437万 | -10.14% | 8.42 | 0.81 |
| 02/04 | 391 | 415 | 374 | 383 | -7.71% | 20,000 | 21億3534万 | -11.75% | 8.27 | 0.79 |
| 02/03 | 409 | 426 | 400 | 415 | -2.35% | 22,700 | 23億1375万 | -4.16% | 8.96 | 0.86 |
