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 | 143 | 144 | 141 | 142 | -0.7% | 36,600 | 33億5412万 | +0.71% | 20.45 | 4.56 |
| 09/29 | 143 | 144 | 142 | 143 | +0.7% | 48,500 | 33億7774万 | +1.42% | 20.59 | 4.6 |
| 09/26 | 141 | 142 | 140 | 142 | -0.7% | 58,100 | 33億5412万 | +0.71% | 20.45 | 4.56 |
| 09/25 | 140 | 143 | 139 | 143 | +2.14% | 67,500 | 33億7774万 | +2.14% | 20.59 | 4.6 |
| 09/24 | 141 | 141 | 139 | 140 | -0.71% | 68,600 | 33億688万 | 0% | 20.16 | 4.5 |
| 09/22 | 142 | 143 | 141 | 141 | 0% | 69,000 | 33億3050万 | +0.71% | 20.3 | 4.53 |
| 09/19 | 143 | 144 | 141 | 141 | 0% | 33,900 | 33億3050万 | +0.71% | 20.3 | 4.53 |
| 09/18 | 141 | 146 | 141 | 141 | +0.71% | 146,100 | 33億3050万 | +0.71% | 20.3 | 4.53 |
| 09/17 | 142 | 143 | 139 | 140 | 0% | 80,500 | 33億688万 | 0% | 20.16 | 4.5 |
| 09/16 | 142 | 143 | 140 | 140 | -0.71% | 47,900 | 33億688万 | 0% | 20.16 | 4.5 |
| 09/12 | 143 | 144 | 141 | 141 | -2.08% | 83,300 | 33億3050万 | +0.71% | 20.3 | 4.53 |
| 09/11 | 146 | 147 | 144 | 144 | -0.69% | 96,600 | 34億136万 | +3.6% | 20.74 | 4.63 |
| 09/10 | 145 | 148 | 143 | 145 | 0% | 121,300 | 34億2498万 | +4.32% | 20.88 | 4.66 |
| 09/09 | 140 | 146 | 139 | 145 | +4.32% | 286,300 | 34億2498万 | +4.32% | 20.88 | 4.66 |
| 09/08 | 139 | 141 | 139 | 139 | +0.72% | 72,700 | 32億8326万 | 0% | 20.02 | 4.47 |
| 09/05 | 139 | 140 | 138 | 138 | -0.72% | 92,100 | 32億5964万 | -0.72% | 19.87 | 4.43 |
| 09/04 | 139 | 140 | 138 | 139 | 0% | 30,200 | 32億8326万 | 0% | 20.02 | 4.47 |
| 09/03 | 139 | 141 | 138 | 139 | +0.72% | 92,800 | 32億8326万 | 0% | 20.02 | 4.47 |
| 09/02 | 138 | 140 | 138 | 138 | 0% | 111,800 | 32億5964万 | -0.72% | 19.87 | 4.43 |
| 09/01 | 138 | 138 | 136 | 138 | 0% | 57,900 | 32億5964万 | -0.72% | 19.87 | 4.43 |
| 08/29 | 137 | 138 | 136 | 138 | 0% | 15,900 | 32億5964万 | -0.72% | 19.87 | 4.43 |
| 08/28 | 138 | 138 | 135 | 138 | 0% | 122,900 | 32億5964万 | -0.72% | 19.87 | 4.43 |
| 08/27 | 141 | 142 | 138 | 138 | -2.13% | 85,500 | 32億5964万 | -0.72% | 19.87 | 4.43 |
| 08/26 | 142 | 143 | 141 | 141 | 0% | 26,800 | 33億3050万 | +1.44% | 20.3 | 4.53 |
| 08/25 | 142 | 143 | 140 | 141 | 0% | 60,600 | 33億3050万 | +1.44% | 20.3 | 4.53 |
| 08/22 | 143 | 144 | 140 | 141 | -1.4% | 91,900 | 33億3050万 | +1.44% | 20.3 | 4.53 |
| 08/21 | 140 | 143 | 140 | 143 | +2.14% | 83,300 | 33億7774万 | +2.88% | 20.59 | 4.6 |
| 08/20 | 139 | 141 | 139 | 140 | +0.72% | 71,600 | 33億688万 | +0.72% | 20.16 | 4.5 |
| 08/19 | 138 | 140 | 138 | 139 | +1.46% | 37,000 | 32億8326万 | 0% | 20.02 | 4.47 |
| 08/18 | 138 | 140 | 137 | 137 | -0.72% | 37,700 | 32億3602万 | -1.44% | 19.73 | 4.4 |
| 08/15 | 136 | 141 | 135 | 138 | +0.73% | 111,700 | 32億5964万 | -1.43% | 19.87 | 4.43 |
| 08/14 | 137 | 138 | 136 | 137 | -0.72% | 45,300 | 32億3602万 | -2.14% | 19.73 | 4.4 |
| 08/13 | 137 | 140 | 135 | 138 | 0% | 55,200 | 32億5964万 | -1.43% | 19.87 | 4.43 |
| 08/12 | 137 | 139 | 135 | 138 | -0.72% | 52,800 | 32億5964万 | -2.13% | 19.87 | 4.43 |
| 08/11 | 135 | 140 | 134 | 139 | +3.73% | 54,200 | 32億8326万 | -1.42% | 20.02 | 4.47 |
| 08/08 | 139 | 140 | 132 | 134 | -3.6% | 107,200 | 31億6516万 | -4.96% | 19.3 | 4.31 |
| 08/07 | 139 | 141 | 137 | 139 | 0% | 67,800 | 32億8326万 | -2.11% | 20.02 | 4.47 |
| 08/06 | 133 | 145 | 133 | 139 | +2.96% | 377,000 | 32億8326万 | -2.8% | 20.02 | 4.47 |
| 08/05 | 139 | 141 | 134 | 135 | -3.57% | 124,100 | 31億8878万 | -5.59% | 19.44 | 4.34 |
| 08/04 | 136 | 142 | 136 | 140 | +2.19% | 113,400 | 33億688万 | -2.78% | 20.16 | 4.5 |
| 08/01 | 136 | 138 | 135 | 137 | -0.72% | 65,800 | 32億3602万 | -5.52% | 19.73 | 4.4 |
| 07/31 | 139 | 140 | 137 | 138 | -2.82% | 180,800 | 32億5964万 | -5.48% | 19.87 | 4.43 |
| 07/30 | 139 | 142 | 137 | 142 | +2.9% | 132,800 | 33億5412万 | -2.74% | 20.45 | 4.56 |
| 07/29 | 138 | 140 | 138 | 138 | -0.72% | 105,700 | 32億5964万 | -6.12% | 19.87 | 4.43 |
| 07/28 | 137 | 142 | 136 | 139 | +0.72% | 129,800 | 32億8326万 | -6.08% | 20.02 | 4.47 |
| 07/25 | 138 | 139 | 137 | 138 | 0% | 72,600 | 32億5964万 | -6.76% | 19.87 | 4.43 |
| 07/24 | 138 | 139 | 137 | 138 | -0.72% | 50,300 | 32億5964万 | -7.38% | 19.87 | 4.43 |
| 07/23 | 139 | 140 | 137 | 139 | -2.11% | 281,900 | 32億8326万 | -6.71% | 20.02 | 4.47 |
| 07/22 | 141 | 143 | 138 | 142 | +0.71% | 121,200 | 33億5412万 | -5.33% | 20.45 | 4.56 |
| 07/18 | 142 | 146 | 140 | 141 | -2.76% | 146,500 | 33億3050万 | -6% | 20.3 | 4.53 |
| 07/17 | 144 | 152 | 144 | 145 | -0.68% | 147,600 | 34億2498万 | -3.33% | 20.88 | 4.66 |
| 07/16 | 144 | 146 | 143 | 146 | +1.39% | 46,900 | 34億4860万 | -2.67% | 21.02 | 4.69 |
| 07/15 | 145 | 146 | 142 | 144 | +1.41% | 62,600 | 34億136万 | -4% | 20.74 | 4.63 |
| 07/14 | 143 | 145 | 139 | 142 | -0.7% | 74,800 | 33億5412万 | -5.33% | 20.45 | 4.56 |
| 07/11 | 142 | 146 | 139 | 143 | +0.7% | 67,900 | 33億7774万 | -4.67% | 20.59 | 4.6 |
| 07/10 | 147 | 147 | 142 | 142 | -3.4% | 103,000 | 33億5412万 | -5.33% | 20.45 | 4.56 |
| 07/09 | 147 | 150 | 146 | 147 | -2% | 105,300 | 34億7222万 | -2% | 21.17 | 4.72 |
| 07/08 | 146 | 151 | 146 | 150 | +1.35% | 60,400 | 35億4309万 | +0.67% | 21.6 | 4.82 |
| 07/07 | 151 | 151 | 148 | 148 | -1.33% | 51,700 | 34億9584万 | -0.67% | 21.31 | 4.76 |
| 07/04 | 151 | 152 | 148 | 150 | 0% | 64,000 | 35億4309万 | +0.67% | 21.6 | 4.82 |
| 07/03 | 152 | 154 | 149 | 150 | -2.6% | 158,400 | 35億4309万 | +1.35% | 21.6 | 4.82 |
| 07/02 | 155 | 156 | 153 | 154 | 0% | 48,000 | 36億3757万 | +4.05% | 22.18 | 4.95 |
| 07/01 | 153 | 156 | 152 | 154 | +0.65% | 80,800 | 36億3757万 | +4.76% | 22.18 | 4.95 |
| 06/30 | 150 | 155 | 149 | 153 | -1.29% | 201,600 | 36億1395万 | +4.79% | 22.03 | 4.92 |
| 06/27 | 159 | 160 | 151 | 155 | -3.73% | 260,000 | 36億6119万 | +6.16% | 22.32 | 4.98 |
| 06/26 | 161 | 164 | 157 | 161 | 0% | 296,300 | 38億291万 | +11.03% | 23.18 | 5.17 |
| 06/25 | 156 | 163 | 153 | 161 | +3.87% | 307,000 | 38億291万 | +11.81% | 23.18 | 5.17 |
| 06/24 | 153 | 156 | 152 | 155 | +1.31% | 98,100 | 36億6119万 | +8.39% | 22.32 | 4.98 |
| 06/23 | 156 | 157 | 152 | 153 | +0.66% | 103,000 | 36億1395万 | +7.75% | 22.03 | 4.92 |
| 06/20 | 149 | 157 | 149 | 152 | +1.33% | 371,800 | 35億9033万 | +7.8% | 21.89 | 4.88 |
| 06/19 | 151 | 152 | 148 | 150 | -0.66% | 82,200 | 35億4309万 | +7.14% | 21.6 | 4.82 |
| 06/18 | 151 | 152 | 146 | 151 | 0% | 97,800 | 35億6671万 | +7.86% | 21.74 | 4.85 |
| 06/17 | 153 | 154 | 147 | 151 | -0.66% | 195,900 | 35億6671万 | +8.63% | 21.74 | 4.85 |
| 06/16 | 147 | 154 | 145 | 152 | +4.11% | 158,200 | 35億9033万 | +9.35% | 21.89 | 4.88 |
| 06/13 | 143 | 147 | 142 | 146 | +1.39% | 97,500 | 34億4860万 | +5.8% | 21.02 | 4.69 |
| 06/12 | 144 | 146 | 143 | 144 | -2.04% | 51,800 | 34億136万 | +4.35% | 20.74 | 4.63 |
| 06/11 | 143 | 148 | 143 | 147 | +3.52% | 144,800 | 34億7222万 | +7.3% | 21.17 | 4.72 |
| 06/10 | 143 | 144 | 141 | 142 | 0% | 72,700 | 33億5412万 | +3.65% | 20.45 | 4.56 |
| 06/09 | 139 | 146 | 138 | 142 | +2.9% | 138,600 | 33億5412万 | +3.65% | 20.45 | 4.56 |
| 06/06 | 138 | 140 | 135 | 138 | +0.73% | 53,100 | 32億5964万 | +0.73% | 19.87 | 4.43 |
| 06/05 | 140 | 141 | 136 | 137 | -1.44% | 47,600 | 32億3602万 | 0% | 19.73 | 4.4 |
| 06/04 | 140 | 142 | 135 | 139 | 0% | 77,400 | 32億8326万 | +0.72% | 20.02 | 4.47 |
| 06/03 | 141 | 142 | 134 | 139 | -0.71% | 73,200 | 32億8326万 | 0% | 20.02 | 4.47 |
| 06/02 | 136 | 140 | 136 | 140 | +2.19% | 51,700 | 33億688万 | +0.72% | 20.16 | 4.5 |
| 05/30 | 139 | 141 | 130 | 137 | -2.14% | 97,700 | 32億3602万 | -2.14% | 19.73 | 4.4 |
| 05/29 | 140 | 141 | 138 | 140 | +0.72% | 19,800 | 33億688万 | -0.71% | 20.16 | 4.5 |
| 05/28 | 139 | 141 | 139 | 139 | +1.46% | 43,200 | 32億8326万 | -1.42% | 20.02 | 4.47 |
| 05/27 | 135 | 140 | 135 | 137 | -1.44% | 60,700 | 32億3602万 | -2.84% | 19.73 | 4.4 |
| 05/26 | 139 | 141 | 134 | 139 | +2.21% | 80,300 | 32億8326万 | -2.11% | 20.02 | 4.47 |
| 05/23 | 130 | 137 | 130 | 136 | +4.62% | 44,800 | 32億1240万 | -4.23% | 19.58 | 4.37 |
| 05/22 | 129 | 132 | 128 | 130 | 0% | 36,700 | 30億7067万 | -9.09% | 18.72 | 4.18 |
| 05/21 | 127 | 138 | 121 | 130 | 0% | 143,100 | 30億7067万 | -9.09% | 18.72 | 4.18 |
| 05/20 | 127 | 130 | 127 | 130 | +2.36% | 43,200 | 30億7067万 | -9.72% | 18.72 | 4.18 |
| 05/19 | 138 | 138 | 125 | 127 | -7.3% | 74,500 | 29億9981万 | -12.41% | 18.29 | 4.08 |
| 05/16 | 137 | 138 | 135 | 137 | -0.72% | 50,100 | 32億3602万 | -5.52% | 19.73 | 4.4 |
| 05/15 | 139 | 142 | 137 | 138 | -0.72% | 58,300 | 32億5964万 | -5.48% | 19.87 | 4.43 |
| 05/14 | 136 | 141 | 136 | 139 | +0.72% | 31,500 | 32億8326万 | -5.44% | 20.02 | 4.47 |
| 05/13 | 135 | 139 | 135 | 138 | +1.47% | 37,400 | 32億5964万 | -6.12% | 19.87 | 4.43 |
| 05/12 | 139 | 139 | 135 | 136 | -2.86% | 47,500 | 32億1240万 | -8.11% | 19.58 | 4.37 |
| 05/09 | 141 | 141 | 139 | 140 | 0% | 76,200 | 33億688万 | -6.04% | 20.16 | 4.5 |
