PER
2014/05/09～2014/09/30
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 |
| 09/30 | 820 | 820 | 813 | 814 | -1.45% | 156,500 | 426億9508万 | -2.98% | 22.95 | 0.72 |
| 09/29 | 830 | 832 | 826 | 826 | -0.6% | 117,100 | 433億2450万 | -1.67% | 23.29 | 0.73 |
| 09/26 | 831 | 837 | 828 | 831 | -3.15% | 351,000 | 435億8675万 | -1.07% | 23.43 | 0.73 |
| 09/25 | 852 | 858 | 848 | 858 | +0.82% | 506,000 | 450億293万 | +2.02% | 24.2 | 0.76 |
| 09/24 | 858 | 858 | 850 | 851 | -0.7% | 231,000 | 446億3577万 | +1.31% | 24 | 0.75 |
| 09/22 | 860 | 862 | 857 | 857 | -0.12% | 113,000 | 449億5048万 | +2.15% | 24.17 | 0.75 |
| 09/19 | 866 | 866 | 854 | 858 | -0.69% | 216,100 | 450億293万 | +2.39% | 24.2 | 0.76 |
| 09/18 | 857 | 864 | 856 | 864 | +1.29% | 166,100 | 453億1763万 | +3.23% | 24.36 | 0.76 |
| 09/17 | 849 | 855 | 846 | 853 | +1.07% | 111,500 | 447億4067万 | +2.03% | 24.05 | 0.75 |
| 09/16 | 841 | 846 | 840 | 844 | +0.48% | 116,000 | 442億6861万 | +0.96% | 23.8 | 0.74 |
| 09/12 | 844 | 846 | 840 | 840 | -0.59% | 190,000 | 440億5881万 | +0.6% | 23.69 | 0.74 |
| 09/11 | 847 | 848 | 844 | 845 | +0.12% | 70,600 | 443億2106万 | +1.32% | 23.83 | 0.74 |
| 09/10 | 840 | 844 | 838 | 844 | +0.36% | 72,500 | 442億6861万 | +1.2% | 23.8 | 0.74 |
| 09/09 | 844 | 844 | 839 | 841 | -0.12% | 59,400 | 441億1126万 | +1.08% | 23.72 | 0.74 |
| 09/08 | 840 | 842 | 837 | 842 | +0.84% | 89,900 | 441億6371万 | +1.2% | 23.74 | 0.74 |
| 09/05 | 837 | 837 | 834 | 835 | +0.12% | 52,200 | 437億9655万 | +0.36% | 23.55 | 0.74 |
| 09/04 | 835 | 836 | 833 | 834 | -0.12% | 39,700 | 437億4410万 | +0.12% | 23.52 | 0.73 |
| 09/03 | 833 | 838 | 831 | 835 | +0.48% | 118,900 | 437億9655万 | 0% | 23.55 | 0.74 |
| 09/02 | 830 | 833 | 830 | 831 | +0.24% | 67,100 | 435億8675万 | -0.6% | 23.43 | 0.73 |
| 09/01 | 830 | 831 | 826 | 829 | +0.36% | 67,800 | 434億8185万 | -1.07% | 23.38 | 0.73 |
| 08/29 | 826 | 828 | 824 | 826 | -0.12% | 51,300 | 433億2450万 | -1.55% | 23.29 | 0.73 |
| 08/28 | 827 | 828 | 825 | 827 | 0% | 81,900 | 433億7695万 | -1.55% | 23.32 | 0.73 |
| 08/27 | 836 | 836 | 825 | 827 | -0.36% | 84,400 | 433億7695万 | -1.66% | 23.32 | 0.73 |
| 08/26 | 832 | 835 | 830 | 830 | -0.24% | 60,200 | 435億3430万 | -1.31% | 23.41 | 0.73 |
| 08/25 | 833 | 840 | 829 | 832 | -0.48% | 108,700 | 436億3920万 | -1.19% | 23.46 | 0.73 |
| 08/22 | 841 | 841 | 835 | 836 | -0.48% | 55,100 | 438億4901万 | -0.71% | 23.57 | 0.74 |
| 08/21 | 838 | 840 | 835 | 840 | +0.48% | 68,600 | 440億5881万 | -0.24% | 23.69 | 0.74 |
| 08/20 | 838 | 838 | 833 | 836 | -0.24% | 56,500 | 438億4901万 | -0.71% | 23.57 | 0.74 |
| 08/19 | 841 | 844 | 834 | 838 | +0.6% | 57,000 | 439億5391万 | -0.48% | 23.63 | 0.74 |
| 08/18 | 839 | 839 | 832 | 833 | -0.24% | 40,500 | 436億9165万 | -1.07% | 23.49 | 0.73 |
| 08/15 | 836 | 839 | 831 | 835 | -0.48% | 61,400 | 437億9655万 | -0.71% | 23.55 | 0.74 |
| 08/14 | 845 | 845 | 839 | 839 | 0% | 35,000 | 440億636万 | -0.24% | 23.66 | 0.74 |
| 08/13 | 837 | 841 | 837 | 839 | +0.6% | 42,000 | 440億636万 | -0.24% | 23.66 | 0.74 |
| 08/12 | 831 | 841 | 831 | 834 | 0% | 39,600 | 437億4410万 | -0.83% | 23.52 | 0.73 |
| 08/11 | 839 | 839 | 820 | 834 | +2.33% | 48,000 | 437億4410万 | -0.95% | 23.52 | 0.73 |
| 08/08 | 825 | 826 | 815 | 815 | -1.33% | 64,600 | 427億4753万 | -3.21% | 22.98 | 0.72 |
| 08/07 | 813 | 830 | 813 | 826 | +1.35% | 53,700 | 433億2450万 | -2.02% | 23.29 | 0.73 |
| 08/06 | 828 | 830 | 815 | 815 | -2.4% | 183,600 | 427億4753万 | -3.44% | 22.98 | 0.72 |
| 08/05 | 848 | 852 | 835 | 835 | -1.76% | 84,300 | 437億9655万 | -1.18% | 23.55 | 0.74 |
| 08/04 | 860 | 862 | 850 | 850 | -1.16% | 46,600 | 445億8332万 | +0.71% | 23.97 | 0.75 |
| 08/01 | 857 | 869 | 857 | 860 | -1.38% | 39,800 | 451億783万 | +2.02% | 24.25 | 0.76 |
| 07/31 | 875 | 879 | 868 | 872 | +0.11% | 65,400 | 457億3724万 | +3.56% | 24.59 | 0.77 |
| 07/30 | 878 | 878 | 867 | 871 | -0.68% | 63,200 | 456億8479万 | +3.81% | 24.56 | 0.77 |
| 07/29 | 858 | 884 | 855 | 877 | +1.98% | 215,500 | 459億9949万 | +4.78% | 24.73 | 0.77 |
| 07/28 | 852 | 860 | 850 | 860 | +1.18% | 89,800 | 451億783万 | +3.12% | 24.25 | 0.76 |
| 07/25 | 843 | 851 | 841 | 850 | +1.19% | 83,900 | 445億8332万 | +2.16% | 23.97 | 0.75 |
| 07/24 | 843 | 843 | 836 | 840 | +0.12% | 42,000 | 440億5881万 | +1.2% | 23.69 | 0.74 |
| 07/23 | 837 | 841 | 836 | 839 | 0% | 21,500 | 440億636万 | +1.21% | 23.66 | 0.74 |
| 07/22 | 830 | 840 | 830 | 839 | +1.08% | 52,000 | 440億636万 | +1.45% | 23.66 | 0.74 |
| 07/18 | 836 | 836 | 829 | 830 | -1.07% | 45,600 | 435億3430万 | +0.61% | 23.41 | 0.73 |
| 07/17 | 840 | 842 | 836 | 839 | -0.12% | 41,600 | 440億636万 | +1.82% | 23.66 | 0.74 |
| 07/16 | 840 | 844 | 836 | 840 | +0.72% | 62,100 | 440億5881万 | +2.19% | 23.69 | 0.74 |
| 07/15 | 836 | 838 | 832 | 834 | +0.12% | 43,900 | 437億4410万 | +1.71% | 23.52 | 0.73 |
| 07/14 | 831 | 833 | 825 | 833 | +0.6% | 34,800 | 436億9165万 | +1.83% | 23.49 | 0.73 |
| 07/11 | 830 | 833 | 823 | 828 | -0.72% | 77,000 | 434億2940万 | +1.47% | 23.35 | 0.73 |
| 07/10 | 843 | 844 | 834 | 834 | -0.36% | 53,700 | 437億4410万 | +2.33% | 23.52 | 0.73 |
| 07/09 | 836 | 839 | 834 | 837 | -0.95% | 52,000 | 439億146万 | +2.95% | 23.6 | 0.74 |
| 07/08 | 838 | 850 | 835 | 845 | +1.08% | 132,500 | 443億2106万 | +4.19% | 23.83 | 0.74 |
| 07/07 | 842 | 844 | 835 | 836 | -0.59% | 84,800 | 438億4901万 | +3.34% | 23.57 | 0.74 |
| 07/04 | 845 | 846 | 836 | 841 | -0.24% | 84,500 | 441億1126万 | +4.08% | 23.72 | 0.74 |
| 07/03 | 845 | 846 | 838 | 843 | +0.12% | 69,500 | 442億1616万 | +4.59% | 23.77 | 0.74 |
| 07/02 | 844 | 844 | 837 | 842 | -0.12% | 94,100 | 441億6371万 | +4.86% | 23.74 | 0.74 |
| 07/01 | 832 | 846 | 830 | 843 | +1.81% | 175,400 | 442億1616万 | +5.24% | 23.77 | 0.74 |
| 06/30 | 815 | 834 | 815 | 828 | +1.1% | 137,100 | 434億2940万 | +3.63% | 23.35 | 0.73 |
| 06/27 | 820 | 822 | 812 | 819 | 0% | 112,800 | 429億5734万 | +2.63% | 23.1 | 0.72 |
| 06/26 | 818 | 823 | 816 | 819 | +0.86% | 73,000 | 429億5734万 | +2.76% | 23.1 | 0.72 |
| 06/25 | 814 | 816 | 808 | 812 | -0.37% | 53,400 | 425億9018万 | +2.01% | 22.9 | 0.71 |
| 06/24 | 814 | 815 | 805 | 815 | +1.24% | 89,400 | 427億4753万 | +2.52% | 22.98 | 0.72 |
| 06/23 | 806 | 808 | 803 | 805 | -0.12% | 57,300 | 422億2303万 | +1.39% | 22.7 | 0.71 |
| 06/20 | 803 | 806 | 802 | 806 | 0% | 122,800 | 422億7548万 | +1.64% | 22.73 | 0.71 |
| 06/19 | 807 | 811 | 805 | 806 | +0.25% | 119,000 | 422億7548万 | +1.64% | 22.73 | 0.71 |
| 06/18 | 801 | 805 | 801 | 804 | +0.37% | 46,200 | 421億7057万 | +1.52% | 22.67 | 0.71 |
| 06/17 | 796 | 801 | 794 | 801 | +1.14% | 49,600 | 420億1322万 | +1.01% | 22.59 | 0.71 |
| 06/16 | 795 | 798 | 789 | 792 | -0.13% | 72,700 | 415億4116万 | -0.25% | 22.33 | 0.7 |
| 06/13 | 789 | 794 | 787 | 793 | +0.63% | 124,400 | 415億9361万 | -0.38% | 22.36 | 0.7 |
| 06/12 | 789 | 793 | 787 | 788 | -0.13% | 68,700 | 413億3136万 | -1.13% | 22.22 | 0.69 |
| 06/11 | 788 | 791 | 787 | 789 | +0.25% | 79,100 | 413億8381万 | -1.13% | 22.25 | 0.69 |
| 06/10 | 791 | 793 | 786 | 787 | -0.51% | 109,700 | 412億7891万 | -1.5% | 22.19 | 0.69 |
| 06/09 | 796 | 796 | 790 | 791 | -0.63% | 65,000 | 414億8871万 | -1.25% | 22.31 | 0.7 |
| 06/06 | 793 | 804 | 792 | 796 | +0.63% | 96,300 | 417億5097万 | -0.75% | 22.45 | 0.7 |
| 06/05 | 793 | 793 | 790 | 791 | -0.38% | 72,100 | 414億8871万 | -1.62% | 22.31 | 0.7 |
| 06/04 | 795 | 795 | 791 | 794 | 0% | 37,800 | 416億4606万 | -1.37% | 22.39 | 0.7 |
| 06/03 | 801 | 801 | 794 | 794 | -0.25% | 59,700 | 416億4606万 | -1.49% | 22.39 | 0.7 |
| 06/02 | 794 | 797 | 791 | 796 | +1.4% | 51,000 | 417億5097万 | -1.36% | 22.45 | 0.7 |
| 05/30 | 787 | 789 | 785 | 785 | -0.13% | 93,700 | 411億7401万 | -2.85% | 22.14 | 0.69 |
| 05/29 | 788 | 790 | 786 | 786 | -0.38% | 64,000 | 412億2646万 | -2.84% | 22.16 | 0.69 |
| 05/28 | 800 | 800 | 789 | 789 | -0.75% | 71,400 | 413億8381万 | -2.59% | 22.25 | 0.69 |
| 05/27 | 797 | 799 | 794 | 795 | -0.25% | 49,200 | 416億9852万 | -1.97% | 22.42 | 0.7 |
| 05/26 | 794 | 799 | 792 | 797 | +0.25% | 61,800 | 418億342万 | -1.85% | 22.48 | 0.7 |
| 05/23 | 800 | 800 | 791 | 795 | 0% | 63,700 | 416億9852万 | -2.09% | 22.42 | 0.7 |
| 05/22 | 798 | 798 | 786 | 795 | +0.63% | 43,600 | 416億9852万 | -2.09% | 22.42 | 0.7 |
| 05/21 | 789 | 790 | 785 | 790 | -0.13% | 26,800 | 414億3626万 | -2.71% | 22.28 | 0.7 |
| 05/20 | 797 | 797 | 785 | 791 | +0.76% | 64,500 | 414億8871万 | -2.59% | 22.31 | 0.7 |
| 05/19 | 786 | 793 | 785 | 785 | -0.13% | 42,000 | 411億7401万 | -3.33% | 22.14 | 0.69 |
| 05/16 | 800 | 800 | 786 | 786 | -1.87% | 110,400 | 412億2646万 | -3.2% | 22.16 | 0.69 |
| 05/15 | 804 | 812 | 793 | 801 | -2.79% | 100,600 | 420億1322万 | -1.48% | 22.59 | 0.71 |
| 05/14 | 833 | 834 | 822 | 824 | -0.84% | 65,700 | 432億1959万 | +1.23% | 23.24 | 0.73 |
| 05/13 | 829 | 833 | 826 | 831 | +0.97% | 57,000 | 435億8675万 | +1.96% | 23.43 | 0.73 |
| 05/12 | 823 | 831 | 823 | 823 | -0.48% | 37,800 | 431億6714万 | +0.98% | 23.21 | 0.72 |
| 05/09 | 819 | 832 | 819 | 827 | +0.85% | 59,700 | 433億7695万 | +1.35% | 23.32 | 0.73 |
