PER
2014/07/10～2014/11/19
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 |
|---|
| 2015 | 8/1, 株式分割 1→3 |
| 2015 | 2/1, 株式分割 1→2 |
| 2014 |
| 11/19 | 1,263 | 1,265 | 1,237 | 1,262 | +0.53% | 47,400 | 125億2305万 | +8.2% | 21.39 | 2.74 |
| 11/18 | 1,225 | 1,263 | 1,223 | 1,255 | +3.01% | 93,600 | 124億5687万 | +8.19% | 21.28 | 2.72 |
| 11/17 | 1,205 | 1,225 | 1,202 | 1,218 | 0% | 22,200 | 120億9293万 | +5.85% | 20.65 | 2.64 |
| 11/14 | 1,198 | 1,225 | 1,187 | 1,218 | +2.81% | 58,200 | 120億9293万 | +6.31% | 20.65 | 2.64 |
| 11/13 | 1,170 | 1,212 | 1,170 | 1,185 | +1.28% | 52,800 | 117億6207万 | +3.58% | 20.09 | 2.57 |
| 11/12 | 1,175 | 1,188 | 1,170 | 1,170 | -0.99% | 27,600 | 116億1318万 | +2.72% | 19.84 | 2.54 |
| 11/11 | 1,177 | 1,187 | 1,172 | 1,182 | -0.14% | 26,400 | 117億2898万 | +4.02% | 20.03 | 2.56 |
| 11/10 | 1,208 | 1,208 | 1,180 | 1,183 | -2.34% | 33,600 | 117億4553万 | +4.63% | 20.06 | 2.57 |
| 11/07 | 1,213 | 1,218 | 1,203 | 1,212 | -0.55% | 18,000 | 120億2676万 | +7.51% | 20.54 | 2.63 |
| 11/06 | 1,197 | 1,228 | 1,188 | 1,218 | +2.96% | 127,800 | 120億9293万 | +8.68% | 20.65 | 2.64 |
| 11/05 | 1,177 | 1,183 | 1,167 | 1,183 | +0.57% | 16,200 | 117億4553万 | +6.22% | 20.06 | 2.57 |
| 11/04 | 1,177 | 1,182 | 1,160 | 1,177 | +1.44% | 71,400 | 116億7935万 | +6.1% | 19.95 | 2.55 |
| 10/31 | 1,165 | 1,173 | 1,155 | 1,160 | +0.43% | 60,000 | 115億1392万 | +5.07% | 19.67 | 2.52 |
| 10/30 | 1,152 | 1,165 | 1,133 | 1,155 | 0% | 58,200 | 114億6429万 | +5.29% | 19.58 | 2.51 |
| 10/29 | 1,165 | 1,167 | 1,152 | 1,155 | +0.43% | 33,000 | 114億6429万 | +5.96% | 19.58 | 2.51 |
| 10/28 | 1,150 | 1,160 | 1,150 | 1,150 | -1.15% | 44,400 | 114億1467万 | +6.09% | 19.5 | 2.5 |
| 10/27 | 1,175 | 1,188 | 1,152 | 1,163 | -0.43% | 64,800 | 115億4701万 | +7.82% | 19.72 | 2.52 |
| 10/24 | 1,175 | 1,180 | 1,158 | 1,168 | 0% | 64,800 | 115億9664万 | +8.78% | 19.81 | 2.54 |
| 10/23 | 1,148 | 1,182 | 1,147 | 1,168 | +3.09% | 175,200 | 115億9664万 | +9.09% | 19.81 | 2.54 |
| 10/22 | 1,115 | 1,135 | 1,115 | 1,133 | +3.03% | 85,800 | 112億4924万 | +6.12% | 19.21 | 2.46 |
| 10/21 | 1,112 | 1,113 | 1,092 | 1,100 | -0.45% | 34,800 | 109億1838万 | +3.38% | 18.65 | 2.39 |
| 10/20 | 1,092 | 1,110 | 1,092 | 1,105 | +2.79% | 33,600 | 109億6800万 | +4.25% | 18.73 | 2.4 |
| 10/17 | 1,083 | 1,083 | 1,075 | 1,075 | -0.92% | 21,000 | 106億7023万 | +1.8% | 18.22 | 2.33 |
| 10/16 | 1,075 | 1,090 | 1,073 | 1,085 | +0.77% | 61,800 | 107億6949万 | +2.94% | 18.39 | 2.35 |
| 10/15 | 1,075 | 1,095 | 1,068 | 1,077 | -1.37% | 24,600 | 106億8677万 | +2.54% | 18.25 | 2.34 |
| 10/14 | 1,053 | 1,092 | 1,040 | 1,092 | +4.13% | 69,600 | 108億3566万 | +4.47% | 18.51 | 2.37 |
| 10/10 | 1,075 | 1,080 | 1,035 | 1,048 | -4.55% | 106,200 | 104億554万 | +0.7% | 17.77 | 2.28 |
| 10/09 | 1,147 | 1,147 | 1,087 | 1,098 | -4.22% | 163,800 | 109億183万 | +5.61% | 18.62 | 2.38 |
| 10/08 | 1,075 | 1,147 | 1,068 | 1,147 | +6.17% | 239,400 | 113億8158万 | +10.79% | 19.44 | 2.49 |
| 10/07 | 1,082 | 1,082 | 1,075 | 1,080 | +0.15% | 36,600 | 107億1986万 | +5.16% | 18.31 | 2.34 |
| 10/06 | 1,075 | 1,087 | 1,068 | 1,078 | +0.31% | 65,400 | 107億332万 | +5.41% | 18.28 | 2.34 |
| 10/03 | 1,083 | 1,095 | 1,075 | 1,075 | -0.15% | 137,400 | 106億7023万 | +5.6% | 18.22 | 2.33 |
| 10/02 | 1,050 | 1,083 | 1,042 | 1,077 | +1.57% | 174,600 | 106億8677万 | +6.18% | 18.25 | 2.34 |
| 10/01 | 1,050 | 1,068 | 1,050 | 1,060 | +0.79% | 97,800 | 105億2134万 | +4.95% | 17.97 | 2.3 |
| 09/30 | 1,062 | 1,062 | 1,038 | 1,052 | -0.47% | 38,400 | 104億3863万 | +4.44% | 17.83 | 2.28 |
| 09/29 | 1,055 | 1,057 | 1,040 | 1,057 | +2.42% | 70,200 | 104億8826万 | +5.25% | 17.91 | 2.29 |
| 09/26 | 992 | 1,033 | 992 | 1,032 | +4.03% | 102,600 | 102億4011万 | +3.06% | 17.49 | 2.24 |
| 09/25 | 967 | 992 | 967 | 992 | +1.02% | 70,200 | 98億4308万 | -0.83% | 16.81 | 2.15 |
| 09/24 | 998 | 998 | 965 | 982 | -1.67% | 93,600 | 97億4382万 | -1.93% | 16.64 | 2.13 |
| 09/22 | 1,033 | 1,033 | 975 | 998 | -3.39% | 149,400 | 99億925万 | -0.27% | 16.92 | 2.17 |
| 09/19 | 1,073 | 1,073 | 1,033 | 1,033 | -1.27% | 95,400 | 102億5666万 | +3.33% | 17.52 | 2.24 |
| 09/18 | 1,072 | 1,080 | 1,040 | 1,047 | -4.27% | 109,200 | 103億8900万 | +4.88% | 17.74 | 2.27 |
| 09/17 | 1,102 | 1,107 | 1,073 | 1,093 | +0.15% | 255,000 | 108億5220万 | +9.66% | 18.54 | 2.37 |
| 09/16 | 1,038 | 1,092 | 1,025 | 1,092 | +5.65% | 501,000 | 108億3566万 | +9.94% | 18.51 | 2.37 |
| 09/12 | 1,010 | 1,035 | 992 | 1,033 | +2.82% | 148,200 | 102億5666万 | +4.59% | 17.52 | 2.24 |
| 09/11 | 1,018 | 1,028 | 1,003 | 1,005 | +0.33% | 95,400 | 99億7542万 | +2.03% | 17.04 | 2.18 |
| 09/10 | 1,005 | 1,013 | 990 | 1,002 | -0.66% | 57,600 | 99億4234万 | +1.8% | 16.98 | 2.17 |
| 09/09 | 987 | 1,015 | 977 | 1,008 | +2.37% | 101,400 | 100億851万 | +2.47% | 17.09 | 2.19 |
| 09/08 | 982 | 992 | 968 | 985 | +1.72% | 35,400 | 97億7691万 | +0.1% | 16.7 | 2.14 |
| 09/05 | 992 | 1,003 | 967 | 968 | -2.52% | 84,600 | 96億1148万 | -1.49% | 16.42 | 2.1 |
| 09/04 | 1,017 | 1,065 | 988 | 993 | -2.3% | 325,200 | 98億5962万 | +0.95% | 16.84 | 2.16 |
| 09/03 | 965 | 1,023 | 960 | 1,017 | +5.72% | 163,200 | 100億9123万 | +3.21% | 17.24 | 2.21 |
| 09/02 | 967 | 977 | 960 | 962 | -0.35% | 123,000 | 95億4531万 | -2.47% | 16.3 | 2.09 |
| 09/01 | 968 | 972 | 958 | 965 | -0.52% | 31,800 | 95億7839万 | -2.53% | 16.36 | 2.09 |
| 08/29 | 963 | 982 | 962 | 970 | +0.87% | 55,200 | 96億2802万 | -2.61% | 16.44 | 2.11 |
| 08/28 | 978 | 980 | 962 | 962 | -1.7% | 47,400 | 95億4531万 | -4.12% | 16.3 | 2.09 |
| 08/27 | 980 | 983 | 975 | 978 | +0.34% | 21,000 | 97億1074万 | -2.85% | 16.59 | 2.12 |
| 08/26 | 988 | 993 | 975 | 975 | -1.02% | 40,200 | 96億7765万 | -3.47% | 16.53 | 2.12 |
| 08/25 | 975 | 997 | 975 | 985 | +1.03% | 91,800 | 97億7691万 | -2.86% | 16.7 | 2.14 |
| 08/22 | 968 | 978 | 968 | 975 | -0.85% | 66,000 | 96億7765万 | -4.41% | 16.53 | 2.12 |
| 08/21 | 1,007 | 1,007 | 977 | 983 | -2.32% | 32,400 | 97億6037万 | -4.16% | 16.67 | 2.13 |
| 08/20 | 1,012 | 1,018 | 997 | 1,007 | +0.67% | 84,000 | 99億9197万 | -2.55% | 17.07 | 2.18 |
| 08/19 | 982 | 1,000 | 972 | 1,000 | +2.21% | 61,200 | 99億2580万 | -3.94% | 16.95 | 2.17 |
| 08/18 | 988 | 1,008 | 970 | 978 | -0.68% | 65,400 | 97億1074万 | -7.18% | 16.59 | 2.12 |
| 08/15 | 993 | 993 | 983 | 985 | -0.84% | 27,000 | 97億7691万 | -8.03% | 16.7 | 2.14 |
| 08/14 | 1,030 | 1,035 | 985 | 993 | -2.45% | 100,800 | 98億5962万 | -7.94% | 16.84 | 2.16 |
| 08/13 | 975 | 1,022 | 975 | 1,018 | +2.69% | 107,400 | 101億777万 | - | 17.26 | 2.21 |
| 08/12 | 953 | 1,020 | 942 | 992 | +3.12% | 197,400 | 98億4308万 | - | 16.81 | 2.15 |
| 08/11 | 978 | 978 | 960 | 962 | -0.17% | 25,200 | 95億4531万 | - | 16.3 | 2.09 |
| 08/08 | 965 | 983 | 963 | 963 | -2.03% | 107,400 | 95億6185万 | - | 16.33 | 2.09 |
| 08/07 | 990 | 995 | 970 | 983 | -0.34% | 75,600 | 97億6037万 | - | 16.67 | 2.13 |
| 08/06 | 1,000 | 1,002 | 958 | 987 | -1.99% | 143,400 | 97億9345万 | - | 16.73 | 2.14 |
| 08/05 | 972 | 1,022 | 972 | 1,007 | +3.42% | 270,000 | 99億9197万 | - | 17.07 | 2.18 |
| 08/04 | 998 | 998 | 970 | 973 | -2.5% | 120,600 | 96億6111万 | - | 16.5 | 2.11 |
| 08/01 | 992 | 1,002 | 977 | 998 | -1.8% | 273,000 | 99億925万 | - | 16.92 | 2.17 |
| 07/31 | 1,032 | 1,052 | 1,013 | 1,017 | -1.93% | 319,800 | 100億9123万 | - | 24.6 | 4.64 |
| 07/30 | 1,058 | 1,080 | 1,032 | 1,037 | -2.51% | 411,000 | 98億6056万 | - | 24.04 | 4.54 |
| 07/29 | 1,098 | 1,100 | 1,052 | 1,063 | -3.33% | 457,800 | 101億1421万 | - | 24.66 | 4.65 |
| 07/28 | 1,148 | 1,148 | 1,100 | 1,100 | -4.35% | 448,800 | 104億6298万 | - | 25.51 | 4.81 |
| 07/25 | 1,087 | 1,150 | 1,072 | 1,150 | +7.48% | 716,400 | 109億3857万 | - | 26.67 | 5.03 |
| 07/24 | 1,065 | 1,090 | 1,052 | 1,070 | +2.07% | 503,400 | 101億7762万 | - | 24.81 | 4.68 |
| 07/23 | 1,077 | 1,083 | 1,045 | 1,048 | -3.08% | 779,400 | 99億7153万 | - | 24.31 | 4.59 |
| 07/22 | 1,145 | 1,170 | 1,077 | 1,082 | -4.7% | 777,000 | 102億8859万 | - | 25.08 | 4.73 |
| 07/18 | 1,085 | 1,208 | 1,075 | 1,135 | +1.34% | 2,185,800 | 107億9589万 | - | 26.32 | 4.97 |
| 07/17 | 1,183 | 1,188 | 1,117 | 1,120 | -4.14% | 1,110,600 | 106億5321万 | - | 25.97 | 4.9 |
| 07/16 | 1,205 | 1,250 | 1,162 | 1,168 | -3.04% | 2,573,400 | 111億1295万 | - | 27.09 | 5.11 |
| 07/15 | 1,298 | 1,365 | 1,200 | 1,205 | -8.48% | 3,418,200 | 114億6171万 | - | 27.94 | 5.27 |
| 07/14 | 1,517 | 1,592 | 1,305 | 1,317 | -5.84% | 10,077,600 | 125億2387万 | - | 30.53 | 5.76 |
| 07/11 | 1,222 | 1,447 | 1,197 | 1,398 | +16.85% | 15,979,800 | 133億66万 | - | 32.42 | 6.12 |
| 07/10 | 1,030 | 1,197 | 1,017 | 1,197 | 0% | 8,192,400 | 113億8245万 | - | 27.75 | 5.24 |
