PER
2014/02/04～2014/06/30
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 | 1,797 | 1,849 | 1,797 | 1,843 | +2.85% | 364,700 | 1042億9612万 | +4.78% | 21.59 | 3.28 |
| 06/27 | 1,805 | 1,812 | 1,761 | 1,792 | -0.83% | 239,500 | 1014億1001万 | +2.05% | 20.99 | 3.19 |
| 06/26 | 1,805 | 1,813 | 1,791 | 1,807 | +0.44% | 239,500 | 1022億5887万 | +3.02% | 21.17 | 3.22 |
| 06/25 | 1,800 | 1,818 | 1,793 | 1,799 | 0% | 223,200 | 1018億614万 | +2.92% | 21.08 | 3.2 |
| 06/24 | 1,771 | 1,811 | 1,771 | 1,799 | +0.73% | 198,300 | 1018億614万 | +3.39% | 21.08 | 3.2 |
| 06/23 | 1,788 | 1,797 | 1,767 | 1,786 | +0.56% | 155,700 | 1010億7047万 | +3.24% | 20.92 | 3.18 |
| 06/20 | 1,766 | 1,779 | 1,744 | 1,776 | +0.06% | 182,700 | 1005億456万 | +3.2% | 20.81 | 3.16 |
| 06/19 | 1,783 | 1,792 | 1,765 | 1,775 | -0.17% | 184,100 | 1004億4797万 | +3.38% | 20.79 | 3.16 |
| 06/18 | 1,738 | 1,784 | 1,738 | 1,778 | +2.36% | 185,700 | 1006億1774万 | +3.98% | 20.83 | 3.17 |
| 06/17 | 1,726 | 1,748 | 1,718 | 1,737 | +0.64% | 128,300 | 982億9754万 | +2.06% | 20.35 | 3.09 |
| 06/16 | 1,728 | 1,746 | 1,717 | 1,726 | +0.35% | 157,200 | 976億7504万 | +1.71% | 20.22 | 3.07 |
| 06/13 | 1,687 | 1,723 | 1,673 | 1,720 | +1.96% | 203,800 | 973億3550万 | +1.71% | 20.15 | 3.06 |
| 06/12 | 1,675 | 1,696 | 1,662 | 1,687 | -0.41% | 185,800 | 954億6802万 | +0.06% | 19.76 | 3 |
| 06/11 | 1,666 | 1,695 | 1,655 | 1,694 | +1.26% | 187,200 | 958億6415万 | +0.53% | 19.85 | 3.02 |
| 06/10 | 1,699 | 1,701 | 1,662 | 1,673 | -1.65% | 250,900 | 946億7575万 | -0.71% | 19.6 | 2.98 |
| 06/09 | 1,725 | 1,730 | 1,692 | 1,701 | -1.05% | 238,500 | 962億6028万 | +0.83% | 19.93 | 3.03 |
| 06/06 | 1,734 | 1,755 | 1,701 | 1,719 | -1.09% | 230,800 | 972億7891万 | +1.9% | 20.14 | 3.06 |
| 06/05 | 1,773 | 1,773 | 1,690 | 1,738 | -2.52% | 344,400 | 983億5413万 | +3.27% | 20.36 | 3.09 |
| 06/04 | 1,790 | 1,796 | 1,771 | 1,783 | -0.39% | 143,300 | 1009億70万 | +6.32% | 20.89 | 3.17 |
| 06/03 | 1,797 | 1,798 | 1,763 | 1,790 | +0.34% | 155,200 | 1012億9683万 | +7.06% | 20.97 | 3.19 |
| 06/02 | 1,766 | 1,788 | 1,757 | 1,784 | +1.88% | 223,000 | 1009億5729万 | +7.02% | 20.9 | 3.18 |
| 05/30 | 1,789 | 1,789 | 1,748 | 1,751 | -2.07% | 246,400 | 990億8980万 | +5.35% | 20.51 | 3.12 |
| 05/29 | 1,797 | 1,797 | 1,763 | 1,788 | -0.11% | 160,400 | 1011億8365万 | +7.84% | 20.95 | 3.18 |
| 05/28 | 1,764 | 1,819 | 1,757 | 1,790 | +2.29% | 294,700 | 1012億9683万 | +8.22% | 20.97 | 3.19 |
| 05/27 | 1,770 | 1,771 | 1,734 | 1,750 | -0.57% | 202,600 | 990億3321万 | +6% | 20.5 | 3.12 |
| 05/26 | 1,755 | 1,778 | 1,750 | 1,760 | +1.73% | 165,100 | 995億9912万 | +6.8% | 20.62 | 3.13 |
| 05/23 | 1,697 | 1,745 | 1,696 | 1,730 | +3.78% | 538,100 | 979億140万 | +5.23% | 20.27 | 3.08 |
| 05/22 | 1,622 | 1,680 | 1,598 | 1,667 | +4.84% | 361,200 | 943億3621万 | +1.65% | 19.53 | 2.97 |
| 05/21 | 1,564 | 1,623 | 1,564 | 1,590 | +2.12% | 409,300 | 899億7875万 | -2.99% | 18.63 | 2.83 |
| 05/20 | 1,568 | 1,585 | 1,522 | 1,557 | -0.7% | 317,900 | 881億1126万 | -5% | 18.24 | 2.77 |
| 05/19 | 1,653 | 1,659 | 1,560 | 1,568 | -5.37% | 267,900 | 887億3376万 | -4.51% | 18.37 | 2.79 |
| 05/16 | 1,641 | 1,691 | 1,630 | 1,657 | +2.09% | 536,800 | 937億7030万 | +0.85% | 19.41 | 2.95 |
| 05/15 | 1,535 | 1,655 | 1,533 | 1,623 | +4.24% | 522,800 | 918億4623万 | -1.28% | 19.01 | 2.89 |
| 05/14 | 1,622 | 1,625 | 1,536 | 1,557 | -3.29% | 321,700 | 881億1126万 | -5.58% | 18.24 | 2.77 |
| 05/13 | 1,580 | 1,620 | 1,577 | 1,610 | +1.83% | 187,600 | 911億1056万 | -2.95% | 18.86 | 2.87 |
| 05/12 | 1,610 | 1,610 | 1,575 | 1,581 | -2.04% | 244,400 | 894億6943万 | -5.1% | 18.52 | 2.81 |
| 05/09 | 1,625 | 1,653 | 1,608 | 1,614 | -2.77% | 218,800 | 913億3692万 | -3.64% | 18.91 | 2.87 |
| 05/08 | 1,685 | 1,700 | 1,648 | 1,660 | -1.48% | 121,000 | 939億4008万 | -1.37% | 19.45 | 2.96 |
| 05/07 | 1,714 | 1,718 | 1,670 | 1,685 | -2.09% | 246,400 | 953億5484万 | -0.3% | 19.74 | 3 |
| 05/02 | 1,690 | 1,724 | 1,686 | 1,721 | +1.35% | 256,300 | 973億9209万 | +1.53% | 20.16 | 3.06 |
| 05/01 | 1,635 | 1,702 | 1,633 | 1,698 | +4.3% | 252,000 | 960億9051万 | +0.12% | 19.89 | 3.02 |
| 04/30 | 1,621 | 1,635 | 1,594 | 1,628 | +2.07% | 271,800 | 921億2918万 | -4.18% | 19.07 | 2.9 |
| 04/28 | 1,614 | 1,624 | 1,589 | 1,595 | -3.1% | 129,200 | 902億6170万 | -6.34% | 18.69 | 2.84 |
| 04/25 | 1,673 | 1,674 | 1,633 | 1,646 | -0.42% | 144,500 | 931億4781万 | -3.97% | 19.28 | 2.93 |
| 04/24 | 1,667 | 1,670 | 1,632 | 1,653 | -1.2% | 99,600 | 935億4394万 | -3.73% | 19.36 | 2.94 |
| 04/23 | 1,655 | 1,677 | 1,622 | 1,673 | +1.09% | 146,600 | 946億7575万 | -2.79% | 19.6 | 2.98 |
| 04/22 | 1,690 | 1,693 | 1,654 | 1,655 | -2.07% | 181,400 | 936億5712万 | -4.06% | 19.39 | 2.95 |
| 04/21 | 1,726 | 1,734 | 1,685 | 1,690 | -0.65% | 196,600 | 956億3779万 | -1.97% | 19.8 | 3.01 |
| 04/18 | 1,724 | 1,736 | 1,676 | 1,701 | +0.59% | 197,600 | 962億6028万 | -1.28% | 19.93 | 3.03 |
| 04/17 | 1,687 | 1,762 | 1,663 | 1,691 | +2.36% | 500,300 | 956億9438万 | -1.86% | 19.81 | 3.01 |
| 04/16 | 1,630 | 1,652 | 1,612 | 1,652 | +0.98% | 167,200 | 934億8735万 | -4.23% | 19.35 | 2.94 |
| 04/15 | 1,629 | 1,660 | 1,619 | 1,636 | +0.55% | 384,300 | 925億8191万 | -5.32% | 19.17 | 2.91 |
| 04/14 | 1,615 | 1,641 | 1,600 | 1,627 | +1.43% | 266,200 | 920億7259万 | -6.12% | 19.06 | 2.9 |
| 04/11 | 1,557 | 1,623 | 1,509 | 1,604 | -0.99% | 213,900 | 907億7101万 | -7.6% | 18.79 | 2.86 |
| 04/10 | 1,632 | 1,657 | 1,614 | 1,620 | +0.75% | 173,300 | 916億7646万 | -6.84% | 18.98 | 2.88 |
| 04/09 | 1,632 | 1,639 | 1,596 | 1,608 | -3.54% | 400,300 | 909億9737万 | -7.64% | 18.84 | 2.86 |
| 04/08 | 1,730 | 1,733 | 1,662 | 1,667 | -5.39% | 404,400 | 943億3621万 | -4.36% | 19.53 | 2.97 |
| 04/07 | 1,776 | 1,778 | 1,752 | 1,762 | -1.73% | 131,500 | 997億1230万 | +1.21% | 20.64 | 3.14 |
| 04/04 | 1,785 | 1,837 | 1,783 | 1,793 | +0.45% | 215,400 | 1014億6660万 | +3.22% | 21 | 3.19 |
| 04/03 | 1,800 | 1,802 | 1,755 | 1,785 | -1.11% | 280,500 | 1010億1388万 | +3.06% | 20.91 | 3.18 |
| 04/02 | 1,830 | 1,830 | 1,771 | 1,805 | -1.37% | 311,900 | 1021億4569万 | +4.64% | 21.15 | 3.21 |
| 04/01 | 1,820 | 1,838 | 1,792 | 1,830 | +0.55% | 241,200 | 1035億6045万 | +6.4% | 21.44 | 3.26 |
| 03/31 | 1,878 | 1,893 | 1,811 | 1,820 | +0.61% | 286,800 | 1029億9454万 | +6.37% | 21.32 | 3.24 |
| 03/28 | 1,786 | 1,812 | 1,770 | 1,809 | +2.67% | 145,400 | 1023億7205万 | +6.47% | 21.19 | 3.22 |
| 03/27 | 1,735 | 1,771 | 1,716 | 1,762 | +0.17% | 270,700 | 997億1230万 | +4.57% | 20.64 | 3.14 |
| 03/26 | 1,750 | 1,783 | 1,712 | 1,759 | +1.15% | 353,000 | 995億4253万 | +5.14% | 20.61 | 3.13 |
| 03/25 | 1,870 | 1,910 | 1,720 | 1,739 | -6.35% | 598,000 | 984億1072万 | +4.82% | 20.37 | 3.1 |
| 03/24 | 1,756 | 1,914 | 1,755 | 1,857 | +7.03% | 596,600 | 1050億8839万 | +13.02% | 21.75 | 3.31 |
| 03/20 | 1,775 | 1,799 | 1,719 | 1,735 | -0.97% | 294,400 | 981億8436万 | +6.77% | 20.33 | 3.09 |
| 03/19 | 1,740 | 1,767 | 1,721 | 1,752 | -0.23% | 171,300 | 991億4639万 | +8.62% | 20.52 | 3.12 |
| 03/18 | 1,662 | 1,775 | 1,662 | 1,756 | +7.01% | 310,300 | 993億7275万 | +9.75% | 20.57 | 3.13 |
| 03/17 | 1,665 | 1,678 | 1,631 | 1,641 | -1.56% | 150,000 | 928億6486万 | +3.6% | 19.22 | 2.92 |
| 03/14 | 1,689 | 1,717 | 1,660 | 1,667 | -2.46% | 317,800 | 943億3621万 | +5.98% | 19.53 | 2.97 |
| 03/13 | 1,707 | 1,728 | 1,702 | 1,709 | -0.98% | 157,700 | 967億1301万 | +9.69% | 20.02 | 3.04 |
| 03/12 | 1,729 | 1,737 | 1,698 | 1,726 | -0.63% | 206,500 | 976億7504万 | +11.93% | 20.22 | 3.07 |
| 03/11 | 1,765 | 1,780 | 1,722 | 1,737 | -1.47% | 272,400 | 982億9754万 | +13.9% | 20.35 | 3.09 |
| 03/10 | 1,707 | 1,769 | 1,702 | 1,763 | +4.2% | 354,800 | 997億6889万 | +16.83% | 20.65 | 3.14 |
| 03/07 | 1,710 | 1,720 | 1,679 | 1,692 | +0.24% | 213,900 | 957億5097万 | +13.25% | 19.82 | 3.01 |
| 03/06 | 1,667 | 1,694 | 1,659 | 1,688 | +1.32% | 164,100 | 955億2461万 | +13.82% | 19.77 | 3 |
| 03/05 | 1,679 | 1,716 | 1,658 | 1,666 | +1.34% | 297,600 | 942億7962万 | +13.1% | 19.52 | 2.97 |
| 03/04 | 1,599 | 1,648 | 1,586 | 1,644 | +0.37% | 380,600 | 930億3463万 | +12.53% | 19.26 | 2.93 |
| 03/03 | 1,658 | 1,666 | 1,630 | 1,638 | -1.21% | 211,700 | 926億9509万 | +12.89% | 19.19 | 2.92 |
| 02/28 | 1,666 | 1,669 | 1,637 | 1,658 | -0.48% | 259,400 | 938億2689万 | +14.98% | 19.42 | 2.95 |
| 02/27 | 1,604 | 1,688 | 1,600 | 1,666 | +3.09% | 283,800 | 942億7962万 | +16.18% | 19.52 | 2.97 |
| 02/26 | 1,637 | 1,646 | 1,610 | 1,616 | -2.71% | 559,000 | 914億5010万 | +13.4% | 18.93 | 2.88 |
| 02/25 | 1,611 | 1,695 | 1,610 | 1,661 | +3.62% | 948,000 | 939億9667万 | +17.22% | 19.46 | 2.96 |
| 02/24 | 1,545 | 1,605 | 1,541 | 1,603 | +4.91% | 981,000 | 907億1442万 | +13.85% | 18.78 | 2.85 |
| 02/21 | 1,499 | 1,533 | 1,496 | 1,528 | +4.51% | 438,700 | 864億7014万 | +9.22% | 17.9 | 2.72 |
| 02/20 | 1,474 | 1,502 | 1,451 | 1,462 | +0.27% | 495,200 | 827億3517万 | +4.95% | 17.13 | 2.6 |
| 02/19 | 1,422 | 1,476 | 1,421 | 1,458 | +2.75% | 497,400 | 825億881万 | +4.89% | 17.08 | 2.6 |
| 02/18 | 1,355 | 1,424 | 1,341 | 1,419 | +6.13% | 584,900 | 803億179万 | +2.38% | 16.62 | 2.53 |
| 02/17 | 1,411 | 1,413 | 1,290 | 1,337 | -5.38% | 725,600 | 756億6137万 | -3.47% | 15.66 | 2.38 |
| 02/14 | 1,412 | 1,436 | 1,385 | 1,413 | -0.35% | 196,500 | 799億6224万 | +1.87% | 16.55 | 2.52 |
| 02/13 | 1,430 | 1,432 | 1,402 | 1,418 | -0.63% | 235,800 | 802億4520万 | +2.38% | 16.61 | 2.52 |
| 02/12 | 1,392 | 1,434 | 1,392 | 1,427 | +3.86% | 186,000 | 807億5451万 | +3.26% | 16.72 | 2.54 |
| 02/10 | 1,390 | 1,395 | 1,351 | 1,374 | +1.78% | 113,100 | 777億5522万 | -0.29% | 16.1 | 2.45 |
| 02/07 | 1,345 | 1,360 | 1,320 | 1,350 | +3.61% | 186,200 | 763億9705万 | -1.82% | 15.82 | 2.4 |
| 02/06 | 1,309 | 1,329 | 1,264 | 1,303 | -0.15% | 319,700 | 737億3730万 | -5.03% | 15.26 | 2.32 |
| 02/05 | 1,300 | 1,324 | 1,270 | 1,305 | +1.24% | 226,300 | 738億5048万 | -4.81% | 15.29 | 2.32 |
| 02/04 | 1,290 | 1,319 | 1,270 | 1,289 | -4.16% | 416,800 | 729億4503万 | -5.71% | 15.1 | 2.29 |
