PER
2014/06/18~2014/11/11
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 |
11/11 | 963 | 971 | 954 | 971 | +1.68% | 212,700 | 627億5927万 | +1.68% | 11.84 | 0.88 |
11/10 | 950 | 956 | 941 | 955 | +0.21% | 71,600 | 617億2513万 | 0% | 11.65 | 0.87 |
11/07 | 955 | 961 | 946 | 953 | 0% | 101,100 | 615億9586万 | -0.21% | 11.62 | 0.86 |
11/06 | 975 | 976 | 950 | 953 | -1.04% | 142,600 | 615億9586万 | -0.42% | 11.62 | 0.86 |
11/05 | 983 | 992 | 960 | 963 | -2.03% | 290,200 | 622億4220万 | +0.52% | 11.74 | 0.87 |
11/04 | 960 | 999 | 960 | 983 | +3.04% | 413,100 | 635億3487万 | +2.72% | 11.99 | 0.89 |
10/31 | 924 | 960 | 918 | 954 | +4.95% | 365,300 | 616億6049万 | -0.1% | 11.64 | 0.86 |
10/30 | 911 | 928 | 894 | 909 | -3.19% | 670,200 | 587億5198万 | -4.72% | 11.09 | 0.82 |
10/29 | 979 | 1,008 | 926 | 939 | -2.59% | 538,200 | 606億9099万 | -1.78% | 11.45 | 0.85 |
10/28 | 964 | 970 | 955 | 964 | -0.62% | 165,400 | 623億683万 | +0.84% | 11.76 | 0.87 |
10/27 | 970 | 978 | 959 | 970 | +0.94% | 136,400 | 626億9463万 | +1.57% | 11.83 | 0.88 |
10/24 | 960 | 970 | 954 | 961 | +0.52% | 122,000 | 621億1293万 | +0.84% | 11.72 | 0.87 |
10/23 | 948 | 958 | 941 | 956 | -0.31% | 117,000 | 617億8976万 | +0.53% | 11.66 | 0.87 |
10/22 | 955 | 962 | 943 | 959 | +1.59% | 126,000 | 619億8366万 | +0.95% | 11.7 | 0.87 |
10/21 | 955 | 955 | 933 | 944 | -0.21% | 167,700 | 610億1416万 | -0.42% | 11.51 | 0.86 |
10/20 | 922 | 946 | 912 | 946 | +5.94% | 168,100 | 611億4342万 | 0% | 11.54 | 0.86 |
10/17 | 925 | 925 | 889 | 893 | -3.56% | 242,800 | 577億1784万 | -5.5% | 10.89 | 0.81 |
10/16 | 936 | 937 | 902 | 926 | -2.32% | 339,000 | 598億5075万 | -2.01% | 11.29 | 0.84 |
10/15 | 946 | 963 | 931 | 948 | +0.96% | 161,800 | 612億7269万 | +0.42% | 11.56 | 0.86 |
10/14 | 930 | 949 | 930 | 939 | -0.63% | 178,700 | 606億9099万 | -0.32% | 11.45 | 0.85 |
10/10 | 942 | 954 | 939 | 945 | -2.78% | 158,400 | 610億7879万 | +0.43% | 11.53 | 0.86 |
10/09 | 988 | 990 | 970 | 972 | -1.62% | 122,000 | 628億2390万 | +3.29% | 11.85 | 0.88 |
10/08 | 979 | 994 | 966 | 988 | -0.6% | 160,400 | 638億5804万 | +5.22% | 12.05 | 0.9 |
10/07 | 988 | 1,010 | 985 | 994 | +0.61% | 190,500 | 642億4584万 | +6.08% | 12.12 | 0.9 |
10/06 | 987 | 1,005 | 987 | 988 | +1.54% | 156,000 | 638億5804万 | +5.67% | 12.05 | 0.9 |
10/03 | 942 | 981 | 942 | 973 | +2.21% | 253,300 | 628億8853万 | +4.29% | 11.87 | 0.88 |
10/02 | 990 | 991 | 943 | 952 | -4.61% | 340,500 | 615億3123万 | +2.15% | 11.61 | 0.86 |
10/01 | 986 | 1,029 | 985 | 998 | +1.84% | 595,000 | 645億437万 | +7.08% | 12.17 | 0.9 |
09/30 | 950 | 987 | 946 | 980 | +5.15% | 510,800 | 633億4097万 | +5.38% | 11.95 | 0.89 |
09/29 | 938 | 940 | 926 | 932 | -0.43% | 96,500 | 602億3855万 | +0.22% | 11.37 | 0.84 |
09/26 | 947 | 948 | 928 | 936 | -1.16% | 99,600 | 604億9709万 | +0.54% | 11.42 | 0.85 |
09/25 | 952 | 954 | 938 | 947 | -0.42% | 117,000 | 612億806万 | +1.61% | 11.55 | 0.86 |
09/24 | 928 | 953 | 924 | 951 | +1.17% | 152,400 | 614億6659万 | +1.82% | 11.6 | 0.86 |
09/22 | 939 | 942 | 923 | 940 | +1.4% | 129,500 | 607億5562万 | +0.64% | 11.46 | 0.85 |
09/19 | 920 | 934 | 914 | 927 | +0.87% | 252,500 | 599億1538万 | -0.86% | 11.31 | 0.84 |
09/18 | 916 | 925 | 914 | 919 | +0.33% | 133,700 | 593億9832万 | -1.82% | 11.21 | 0.83 |
09/17 | 928 | 946 | 913 | 916 | -1.72% | 101,400 | 592億441万 | -2.35% | 11.17 | 0.83 |
09/16 | 925 | 939 | 916 | 932 | +1.75% | 182,600 | 602億3855万 | -0.75% | 11.37 | 0.84 |
09/12 | 902 | 920 | 895 | 916 | +2.46% | 266,000 | 592億441万 | -2.55% | 11.17 | 0.83 |
09/11 | 913 | 918 | 894 | 894 | -1.76% | 114,800 | 577億8247万 | -4.99% | 10.9 | 0.81 |
09/10 | 890 | 911 | 889 | 910 | +1.68% | 143,900 | 588億1661万 | -3.6% | 11.1 | 0.82 |
09/09 | 910 | 914 | 893 | 895 | -1.65% | 141,300 | 578億4711万 | -5.19% | 10.92 | 0.81 |
09/08 | 912 | 919 | 903 | 910 | +0.44% | 126,600 | 588億1661万 | -3.81% | 11.1 | 0.82 |
09/05 | 915 | 924 | 904 | 906 | -0.98% | 173,700 | 585億5808万 | -4.33% | 11.05 | 0.82 |
09/04 | 919 | 926 | 915 | 915 | -0.87% | 157,500 | 591億3978万 | -3.58% | 11.16 | 0.83 |
09/03 | 927 | 928 | 919 | 923 | -0.43% | 189,000 | 596億5685万 | -2.74% | 11.26 | 0.84 |
09/02 | 947 | 947 | 922 | 927 | -1.7% | 183,900 | 599億1538万 | -2.42% | 11.31 | 0.84 |
09/01 | 931 | 946 | 931 | 943 | +0.86% | 73,000 | 609億4952万 | -0.84% | 11.5 | 0.85 |
08/29 | 938 | 944 | 932 | 935 | -1.16% | 57,000 | 604億3245万 | -1.79% | 11.4 | 0.85 |
08/28 | 940 | 949 | 930 | 946 | -0.21% | 93,800 | 611億4342万 | -0.73% | 11.54 | 0.86 |
08/27 | 947 | 960 | 942 | 948 | -0.52% | 87,200 | 612億7269万 | -0.52% | 11.56 | 0.86 |
08/26 | 959 | 960 | 948 | 953 | -0.83% | 70,900 | 615億9586万 | 0% | 11.62 | 0.86 |
08/25 | 968 | 973 | 957 | 961 | -0.21% | 57,800 | 621億1293万 | +0.73% | 11.72 | 0.87 |
08/22 | 967 | 971 | 951 | 963 | -0.41% | 115,900 | 622億4220万 | +1.05% | 11.74 | 0.87 |
08/21 | 974 | 976 | 956 | 967 | 0% | 118,000 | 625億73万 | +1.47% | 11.79 | 0.88 |
08/20 | 981 | 989 | 967 | 967 | -0.92% | 143,200 | 625億73万 | +1.58% | 11.79 | 0.88 |
08/19 | 966 | 982 | 966 | 976 | +1.46% | 141,300 | 630億8243万 | +2.74% | 11.9 | 0.88 |
08/18 | 957 | 965 | 954 | 962 | 0% | 65,500 | 621億7756万 | +1.48% | 11.73 | 0.87 |
08/15 | 958 | 966 | 951 | 962 | +0.42% | 92,300 | 621億7756万 | +1.69% | 11.73 | 0.87 |
08/14 | 958 | 968 | 953 | 958 | +0.21% | 85,400 | 619億1903万 | +1.59% | 11.68 | 0.87 |
08/13 | 945 | 960 | 941 | 956 | +0.63% | 132,200 | 617億8976万 | +1.49% | 11.66 | 0.87 |
08/12 | 959 | 961 | 949 | 950 | -0.73% | 119,800 | 614億196万 | +1.06% | 11.59 | 0.86 |
08/11 | 940 | 959 | 933 | 957 | +1.92% | 83,300 | 618億5439万 | +2.03% | 11.67 | 0.87 |
08/08 | 952 | 957 | 931 | 939 | -2.29% | 116,100 | 606億9099万 | +0.43% | 11.45 | 0.85 |
08/07 | 937 | 962 | 931 | 961 | +3.33% | 242,500 | 621億1293万 | +3% | 11.72 | 0.87 |
08/06 | 930 | 937 | 920 | 930 | -0.96% | 160,700 | 601億929万 | +0.11% | 11.34 | 0.84 |
08/05 | 951 | 958 | 938 | 939 | -0.21% | 150,000 | 606億9099万 | +1.29% | 11.45 | 0.85 |
08/04 | 936 | 949 | 925 | 941 | +0.53% | 117,800 | 608億2026万 | +1.84% | 11.48 | 0.85 |
08/01 | 925 | 957 | 921 | 936 | +0.65% | 202,100 | 604億9709万 | +1.74% | 11.42 | 0.85 |
07/31 | 950 | 950 | 926 | 930 | -2.21% | 136,400 | 601億929万 | +1.53% | 11.34 | 0.84 |
07/30 | 953 | 960 | 947 | 951 | -0.42% | 72,900 | 614億6659万 | +4.16% | 11.6 | 0.86 |
07/29 | 952 | 958 | 946 | 955 | -0.31% | 86,200 | 617億2513万 | +5.06% | 11.65 | 0.87 |
07/28 | 961 | 964 | 952 | 958 | 0% | 49,300 | 619億1903万 | +5.86% | 11.68 | 0.87 |
07/25 | 949 | 961 | 943 | 958 | +1.48% | 82,000 | 619億1903万 | +6.33% | 11.68 | 0.87 |
07/24 | 958 | 962 | 940 | 944 | -1.87% | 118,500 | 610億1416万 | +5.36% | 11.51 | 0.86 |
07/23 | 961 | 966 | 937 | 962 | +0.21% | 139,300 | 621億7756万 | +7.97% | 11.73 | 0.87 |
07/22 | 950 | 972 | 945 | 960 | +1.05% | 167,600 | 620億4830万 | +8.35% | 11.71 | 0.87 |
07/18 | 941 | 954 | 915 | 950 | -0.52% | 139,700 | 614億196万 | +7.95% | 11.59 | 0.86 |
07/17 | 937 | 959 | 930 | 955 | +2.47% | 378,500 | 617億2513万 | +9.02% | 11.65 | 0.87 |
07/16 | 925 | 937 | 924 | 932 | +0.43% | 131,300 | 602億3855万 | +7% | 11.37 | 0.84 |
07/15 | 924 | 937 | 918 | 928 | +0.65% | 137,700 | 599億8002万 | +7.04% | 11.32 | 0.84 |
07/14 | 906 | 924 | 904 | 922 | +1.88% | 91,900 | 595億9222万 | +6.84% | 11.24 | 0.84 |
07/11 | 899 | 914 | 899 | 905 | +0.22% | 108,000 | 584億9344万 | +5.36% | 11.04 | 0.82 |
07/10 | 916 | 917 | 901 | 903 | -1.42% | 110,100 | 583億6418万 | +5.49% | 11.01 | 0.82 |
07/09 | 916 | 920 | 907 | 916 | -0.65% | 152,500 | 592億441万 | +7.39% | 11.17 | 0.83 |
07/08 | 900 | 932 | 885 | 922 | +2.56% | 460,600 | 595億9222万 | +8.6% | 11.24 | 0.84 |
07/07 | 889 | 905 | 885 | 899 | +1.7% | 327,500 | 581億564万 | +6.39% | 10.96 | 0.81 |
07/04 | 878 | 886 | 873 | 884 | +0.68% | 184,500 | 571億3614万 | +4.99% | 10.78 | 0.8 |
07/03 | 875 | 884 | 871 | 878 | +0.8% | 149,100 | 567億4834万 | +4.65% | 10.71 | 0.8 |
07/02 | 875 | 878 | 867 | 871 | -0.46% | 123,900 | 562億9590万 | +4.19% | 10.62 | 0.79 |
07/01 | 867 | 885 | 865 | 875 | -0.11% | 179,400 | 565億5444万 | +4.92% | 10.67 | 0.79 |
06/30 | 840 | 879 | 840 | 876 | +5.29% | 239,500 | 566億1907万 | +5.42% | 10.68 | 0.79 |
06/27 | 846 | 851 | 825 | 832 | -0.95% | 90,600 | 537億7519万 | +0.36% | 10.15 | 0.75 |
06/26 | 852 | 853 | 840 | 840 | -1.18% | 48,300 | 542億9226万 | +1.45% | 10.24 | 0.76 |
06/25 | 867 | 867 | 848 | 850 | -1.39% | 70,700 | 549億3859万 | +2.78% | 10.37 | 0.77 |
06/24 | 845 | 868 | 841 | 862 | +1.53% | 71,700 | 557億1420万 | +4.61% | 10.51 | 0.78 |
06/23 | 843 | 850 | 841 | 849 | +0.95% | 39,800 | 548億7396万 | +3.28% | 10.35 | 0.77 |
06/20 | 830 | 842 | 827 | 841 | +0.36% | 86,800 | 543億5689万 | +2.56% | 10.26 | 0.76 |
06/19 | 836 | 843 | 828 | 838 | +0.84% | 137,200 | 541億6299万 | +2.44% | 10.22 | 0.76 |
06/18 | 825 | 838 | 825 | 831 | +0.85% | 67,600 | 537億1055万 | +1.59% | 10.13 | 0.75 |