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 | 216 | 218 | 215 | 217 | +0.46% | 13,300 | 27億193万 | -1.81% | 15.35 | 1.02 |
12/29 | 217 | 220 | 215 | 216 | -0.46% | 22,100 | 26億8948万 | -2.26% | 15.28 | 1.02 |
12/26 | 216 | 218 | 216 | 217 | +0.46% | 17,100 | 27億193万 | -1.81% | 15.35 | 1.02 |
12/25 | 220 | 220 | 215 | 216 | -1.82% | 38,900 | 26億8948万 | -2.26% | 15.28 | 1.02 |
12/24 | 221 | 221 | 220 | 220 | +0.46% | 11,900 | 27億3928万 | -0.45% | 15.56 | 1.04 |
12/22 | 219 | 221 | 218 | 219 | 0% | 25,000 | 27億2683万 | -0.9% | 15.49 | 1.03 |
12/19 | 217 | 220 | 217 | 219 | +1.39% | 17,700 | 27億2683万 | -0.9% | 15.49 | 1.03 |
12/18 | 215 | 219 | 214 | 216 | +0.47% | 16,000 | 26億8948万 | -2.26% | 15.28 | 1.02 |
12/17 | 215 | 219 | 213 | 215 | -0.92% | 22,300 | 26億7702万 | -3.15% | 15.21 | 1.01 |
12/16 | 222 | 222 | 215 | 217 | -2.25% | 17,000 | 27億193万 | -2.25% | 15.35 | 1.02 |
12/15 | 221 | 222 | 221 | 222 | 0% | 4,600 | 27億6418万 | -0.45% | 15.71 | 1.05 |
12/12 | 223 | 224 | 221 | 222 | -0.45% | 10,100 | 27億6418万 | -0.45% | 15.71 | 1.05 |
12/11 | 218 | 223 | 215 | 223 | +1.36% | 17,700 | 27億7663万 | 0% | 15.78 | 1.05 |
12/10 | 221 | 222 | 218 | 220 | -1.35% | 22,600 | 27億3928万 | -1.35% | 15.56 | 1.04 |
12/09 | 228 | 229 | 221 | 223 | -2.19% | 48,400 | 27億7663万 | 0% | 15.78 | 1.05 |
12/08 | 225 | 236 | 225 | 228 | +1.79% | 55,700 | 28億3889万 | +2.24% | 16.13 | 1.08 |
12/05 | 224 | 224 | 221 | 224 | +0.45% | 14,400 | 27億8909万 | +0.9% | 15.85 | 1.06 |
12/04 | 224 | 225 | 222 | 223 | -0.45% | 14,300 | 27億7663万 | +0.45% | 15.78 | 1.05 |
12/03 | 222 | 226 | 222 | 224 | +0.9% | 20,200 | 27億8909万 | +0.9% | 15.85 | 1.06 |
12/02 | 221 | 224 | 219 | 222 | +0.45% | 16,200 | 27億6418万 | +0.45% | 15.71 | 1.05 |
12/01 | 220 | 222 | 219 | 221 | -0.9% | 34,600 | 27億5173万 | 0% | 15.64 | 1.04 |
11/28 | 225 | 226 | 223 | 223 | -0.89% | 26,100 | 27億7663万 | +1.36% | 15.78 | 1.05 |
11/27 | 221 | 226 | 221 | 225 | +1.81% | 22,500 | 28億154万 | +2.27% | 15.92 | 1.06 |
11/26 | 219 | 221 | 219 | 221 | 0% | 10,600 | 27億5173万 | +0.91% | 15.64 | 1.04 |
11/25 | 221 | 222 | 218 | 221 | +0.91% | 19,100 | 27億5173万 | +1.38% | 15.64 | 1.04 |
11/21 | 220 | 224 | 219 | 219 | -0.9% | 7,700 | 27億2683万 | +0.46% | 15.49 | 1.03 |
11/20 | 224 | 224 | 218 | 221 | -0.45% | 10,800 | 27億5173万 | +1.38% | 15.64 | 1.04 |
11/19 | 219 | 222 | 219 | 222 | +1.83% | 15,400 | 27億6418万 | +1.37% | 15.71 | 1.05 |
11/18 | 216 | 221 | 216 | 218 | +0.46% | 9,100 | 27億1438万 | -1.36% | 15.42 | 1.03 |
11/17 | 215 | 219 | 215 | 217 | +0.93% | 12,200 | 27億193万 | -2.69% | 15.35 | 1.02 |
11/14 | 223 | 224 | 213 | 215 | -6.11% | 46,300 | 26億7702万 | -4.44% | 15.21 | 1.01 |
11/13 | 231 | 231 | 221 | 229 | -0.43% | 39,800 | 28億5134万 | +1.33% | 16.2 | 1.08 |
11/12 | 233 | 235 | 229 | 230 | -0.86% | 37,100 | 28億6379万 | +1.77% | 16.27 | 1.08 |
11/11 | 233 | 233 | 229 | 232 | +1.31% | 13,800 | 28億8870万 | +2.65% | 16.41 | 1.09 |
11/10 | 231 | 231 | 228 | 229 | 0% | 17,100 | 28億5134万 | +1.78% | 16.2 | 1.08 |
11/07 | 224 | 242 | 224 | 229 | +2.69% | 70,400 | 28億5134万 | +1.78% | 16.2 | 1.08 |
11/06 | 219 | 223 | 218 | 223 | +0.45% | 36,500 | 27億7663万 | -0.89% | 15.78 | 1.05 |
11/05 | 221 | 222 | 218 | 222 | +1.83% | 25,900 | 27億6418万 | -1.33% | 15.71 | 1.05 |
11/04 | 218 | 224 | 217 | 218 | +2.35% | 52,400 | 27億1438万 | -3.54% | 15.42 | 1.03 |
10/31 | 215 | 216 | 211 | 213 | -1.39% | 36,500 | 26億5212万 | -5.75% | 15.07 | 1 |
10/30 | 215 | 217 | 214 | 216 | 0% | 25,300 | 26億8948万 | -4.85% | 15.28 | 1.02 |
10/29 | 213 | 219 | 212 | 216 | +1.41% | 30,700 | 26億8948万 | -4.85% | 15.28 | 1.02 |
10/28 | 213 | 217 | 211 | 213 | -0.93% | 36,500 | 26億5212万 | -6.17% | 15.07 | 1 |
10/27 | 211 | 218 | 210 | 215 | +2.87% | 50,700 | 26億7702万 | -5.7% | 15.21 | 1.01 |
10/24 | 208 | 212 | 208 | 209 | -0.95% | 43,100 | 26億232万 | -8.33% | 14.79 | 0.99 |
10/23 | 208 | 213 | 208 | 211 | +1.44% | 34,000 | 26億2722万 | -7.86% | 14.93 | 1 |
10/22 | 209 | 214 | 205 | 208 | 0% | 85,300 | 25億8987万 | -9.57% | 14.72 | 0.98 |
10/21 | 210 | 212 | 206 | 208 | 0% | 55,700 | 25億8987万 | -9.57% | 14.72 | 0.98 |
10/20 | 208 | 210 | 204 | 208 | -0.48% | 121,000 | 25億8987万 | -9.96% | 14.72 | 0.98 |
10/17 | 222 | 224 | 199 | 209 | -5.86% | 365,000 | 26億232万 | -9.91% | 14.79 | 0.99 |
10/16 | 237 | 237 | 222 | 222 | -8.26% | 207,600 | 27億6418万 | -4.72% | 15.71 | 1.05 |
10/15 | 257 | 260 | 232 | 242 | -7.98% | 325,300 | 30億1321万 | +3.42% | 17.12 | 1.14 |
10/14 | 257 | 269 | 256 | 263 | -3.66% | 419,500 | 32億7469万 | +12.39% | 18.61 | 1.24 |
10/10 | 253 | 293 | 250 | 273 | +4.6% | 2,451,300 | 33億9920万 | +17.67% | 19.31 | 1.29 |
10/09 | 269 | 272 | 257 | 261 | +0.38% | 1,254,000 | 32億4978万 | +13.48% | 18.47 | 1.23 |
10/08 | 270 | 289 | 252 | 260 | +15.04% | 5,392,300 | 32億3733万 | +13.54% | 18.39 | 1.23 |
10/07 | 223 | 234 | 223 | 226 | +0.89% | 23,800 | 28億1399万 | -0.44% | 15.99 | 1.07 |
10/06 | 218 | 224 | 218 | 224 | +2.75% | 12,800 | 27億8909万 | -0.88% | 15.85 | 1.06 |
10/03 | 218 | 222 | 218 | 218 | -1.36% | 32,900 | 27億1438万 | -3.11% | 15.42 | 1.03 |
10/02 | 222 | 225 | 221 | 221 | -1.78% | 33,900 | 27億5173万 | -1.78% | 15.64 | 1.04 |
10/01 | 231 | 232 | 225 | 225 | -2.17% | 14,600 | 28億154万 | 0% | 15.92 | 1.06 |
09/30 | 231 | 234 | 230 | 230 | -1.29% | 20,600 | 28億6379万 | +2.68% | 16.27 | 1.08 |
09/29 | 233 | 236 | 229 | 233 | +1.75% | 14,600 | 29億115万 | +4.48% | 16.48 | 1.1 |
09/26 | 224 | 229 | 223 | 229 | +2.23% | 20,700 | 28億5134万 | +3.15% | 16.2 | 1.08 |
09/25 | 225 | 227 | 224 | 224 | 0% | 13,100 | 27億8909万 | +0.9% | 15.85 | 1.06 |
09/24 | 225 | 225 | 223 | 224 | -0.44% | 33,000 | 27億8909万 | +0.9% | 15.85 | 1.06 |
09/22 | 226 | 226 | 224 | 225 | 0% | 9,000 | 28億154万 | +1.81% | 15.92 | 1.06 |
09/19 | 225 | 228 | 224 | 225 | 0% | 30,200 | 28億154万 | +2.27% | 15.92 | 1.06 |
09/18 | 228 | 228 | 225 | 225 | -1.75% | 25,700 | 28億154万 | +2.27% | 15.92 | 1.06 |
09/17 | 227 | 230 | 226 | 229 | +1.33% | 21,100 | 28億5134万 | +4.57% | 16.2 | 1.08 |
09/16 | 229 | 229 | 224 | 226 | 0% | 30,000 | 28億1399万 | +4.15% | 15.99 | 1.07 |
09/12 | 231 | 233 | 224 | 226 | -1.31% | 77,300 | 28億1399万 | +4.63% | 15.99 | 1.07 |
09/11 | 228 | 232 | 228 | 229 | -0.87% | 26,500 | 28億5134万 | +6.51% | 16.2 | 1.08 |
09/10 | 238 | 238 | 226 | 231 | -5.71% | 72,400 | 28億7625万 | +7.94% | 16.34 | 1.09 |
09/09 | 255 | 275 | 241 | 245 | +2.08% | 345,700 | 30億5056万 | +15.02% | 17.33 | 1.16 |
09/08 | 231 | 241 | 227 | 240 | +4.35% | 82,700 | 29億8831万 | +13.21% | 16.98 | 1.13 |
09/05 | 223 | 264 | 219 | 230 | +4.07% | 524,200 | 28億6379万 | +9% | 16.27 | 1.08 |
09/04 | 228 | 233 | 221 | 221 | -5.96% | 88,900 | 27億5173万 | +5.24% | 15.64 | 1.04 |
09/03 | 217 | 242 | 214 | 235 | +10.33% | 119,300 | 29億2605万 | +11.9% | 16.63 | 1.11 |
09/02 | 210 | 213 | 209 | 213 | +1.91% | 14,800 | 26億5212万 | +1.91% | 15.07 | 1 |
09/01 | 210 | 210 | 206 | 209 | -0.48% | 25,100 | 26億232万 | 0% | 14.79 | 0.99 |
08/29 | 210 | 212 | 209 | 210 | 0% | 5,700 | 26億1477万 | +0.48% | 14.86 | 0.99 |
08/28 | 213 | 213 | 210 | 210 | 0% | 14,000 | 26億1477万 | +0.48% | 14.86 | 0.99 |
08/27 | 212 | 212 | 210 | 210 | -0.94% | 8,100 | 26億1477万 | +0.48% | 14.86 | 0.99 |
08/26 | 211 | 213 | 211 | 212 | +0.47% | 11,700 | 26億3967万 | +1.44% | 15 | 1 |
08/25 | 214 | 214 | 210 | 211 | +0.48% | 12,300 | 26億2722万 | +0.96% | 14.93 | 1 |
08/22 | 212 | 212 | 210 | 210 | -1.41% | 15,000 | 26億1477万 | +0.96% | 14.86 | 0.99 |
08/21 | 214 | 214 | 210 | 213 | -0.93% | 13,200 | 26億5212万 | +2.4% | 15.07 | 1 |
08/20 | 212 | 215 | 211 | 215 | 0% | 8,400 | 26億7702万 | +3.37% | 15.21 | 1.01 |
08/19 | 215 | 217 | 212 | 215 | +1.42% | 24,600 | 26億7702万 | +3.86% | 15.21 | 1.01 |
08/18 | 208 | 212 | 207 | 212 | +1.92% | 13,700 | 26億3967万 | +2.91% | 15 | 1 |
08/15 | 202 | 208 | 202 | 208 | +1.46% | 13,200 | 25億8987万 | +1.46% | 14.72 | 0.98 |
08/14 | 200 | 205 | 199 | 205 | +2.5% | 11,500 | 25億5251万 | 0% | 14.5 | 0.97 |
08/13 | 201 | 202 | 197 | 200 | 0% | 7,200 | 24億9026万 | -1.96% | 14.15 | 0.94 |
08/12 | 204 | 204 | 199 | 200 | -0.5% | 5,900 | 24億9026万 | -1.96% | 14.15 | 0.94 |
08/11 | 199 | 201 | 197 | 201 | +4.69% | 13,300 | 25億271万 | -1.47% | 14.22 | 0.95 |
08/08 | 207 | 207 | 191 | 192 | -7.25% | 63,200 | 23億9064万 | -5.88% | 13.58 | 0.91 |
08/07 | 208 | 209 | 207 | 207 | 0% | 12,000 | 25億7741万 | +1.47% | 14.64 | 0.98 |
08/06 | 209 | 210 | 207 | 207 | -1.9% | 17,600 | 25億7741万 | +1.97% | 14.64 | 0.98 |
08/05 | 211 | 218 | 211 | 211 | +0.48% | 23,900 | 26億2722万 | +4.46% | 14.93 | 1 |