PER
2014/07/04～2014/11/28
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 |
| 11/28 | 1,385 | 1,413 | 1,341 | 1,346 | -1.03% | 140,300 | 92億1835万 | +6.24% | 124.6 | 4.7 |
| 11/27 | 1,283 | 1,387 | 1,280 | 1,360 | +6.25% | 165,000 | 93億1423万 | +7.85% | 125.9 | 4.75 |
| 11/26 | 1,283 | 1,310 | 1,277 | 1,280 | +0.16% | 34,100 | 87億6633万 | +2.15% | 118.49 | 4.47 |
| 11/25 | 1,277 | 1,302 | 1,276 | 1,278 | +0.24% | 26,500 | 87億5263万 | +2.32% | 118.3 | 4.47 |
| 11/21 | 1,271 | 1,286 | 1,269 | 1,275 | 0% | 28,100 | 87億3209万 | +2.66% | 118.03 | 4.46 |
| 11/20 | 1,297 | 1,299 | 1,271 | 1,275 | -1.62% | 34,800 | 87億3209万 | +3.16% | 118.03 | 4.46 |
| 11/19 | 1,300 | 1,327 | 1,274 | 1,296 | 0% | 50,500 | 88億7591万 | +5.37% | 119.97 | 4.53 |
| 11/18 | 1,237 | 1,296 | 1,222 | 1,296 | +6.58% | 59,000 | 88億7591万 | +6.06% | 119.97 | 4.53 |
| 11/17 | 1,246 | 1,246 | 1,210 | 1,216 | -0.73% | 28,600 | 83億2801万 | -0.08% | 112.57 | 4.25 |
| 11/14 | 1,263 | 1,300 | 1,211 | 1,225 | -3.39% | 53,600 | 83億8965万 | +0.74% | 113.4 | 4.28 |
| 11/13 | 1,305 | 1,306 | 1,267 | 1,268 | -2.84% | 36,900 | 86億8415万 | +4.11% | 117.38 | 4.43 |
| 11/12 | 1,325 | 1,325 | 1,304 | 1,305 | -1.44% | 39,500 | 89億3755万 | +6.97% | 120.8 | 4.56 |
| 11/11 | 1,334 | 1,334 | 1,304 | 1,324 | +0.91% | 24,800 | 90億6767万 | +8.35% | 122.56 | 4.63 |
| 11/10 | 1,310 | 1,341 | 1,300 | 1,312 | -0.68% | 46,000 | 89億8549万 | +7.28% | 121.45 | 4.59 |
| 11/07 | 1,352 | 1,371 | 1,320 | 1,321 | -2.87% | 44,000 | 90億4713万 | +8.1% | 122.29 | 4.62 |
| 11/06 | 1,301 | 1,423 | 1,300 | 1,360 | +4.7% | 137,100 | 93億1423万 | +11.38% | 125.9 | 4.75 |
| 11/05 | 1,297 | 1,304 | 1,284 | 1,299 | -0.54% | 38,500 | 88億9646万 | +6.21% | 120.25 | 4.54 |
| 11/04 | 1,259 | 1,348 | 1,240 | 1,306 | +8.92% | 138,600 | 89億4440万 | +6.35% | 120.9 | 4.56 |
| 10/31 | 1,188 | 1,207 | 1,170 | 1,199 | +1.87% | 35,700 | 82億1159万 | -2.76% | 110.99 | 4.19 |
| 10/30 | 1,174 | 1,205 | 1,174 | 1,177 | -1.75% | 21,000 | 80億6091万 | -5.23% | 108.96 | 4.11 |
| 10/29 | 1,180 | 1,198 | 1,168 | 1,198 | +2.48% | 31,000 | 82億474万 | -4.47% | 110.9 | 4.19 |
| 10/28 | 1,190 | 1,205 | 1,168 | 1,169 | -3.15% | 40,500 | 80億613万 | -7.95% | 108.21 | 4.09 |
| 10/27 | 1,220 | 1,229 | 1,196 | 1,207 | -0.17% | 26,000 | 82億6638万 | -6.07% | 111.73 | 4.22 |
| 10/24 | 1,210 | 1,220 | 1,181 | 1,209 | +2.03% | 42,300 | 82億8007万 | -6.86% | 111.92 | 4.23 |
| 10/23 | 1,170 | 1,198 | 1,164 | 1,185 | -0.08% | 32,000 | 81億1570万 | -9.4% | 109.7 | 4.14 |
| 10/22 | 1,190 | 1,209 | 1,175 | 1,186 | +3.04% | 34,600 | 81億2255万 | -10.15% | 109.79 | 4.15 |
| 10/21 | 1,200 | 1,218 | 1,151 | 1,151 | -3.03% | 49,400 | 78億8285万 | -13.52% | 106.55 | 4.02 |
| 10/20 | 1,168 | 1,206 | 1,155 | 1,187 | +6.36% | 55,400 | 81億2940万 | -11.81% | 109.88 | 4.15 |
| 10/17 | 1,100 | 1,144 | 1,100 | 1,116 | +1.09% | 32,600 | 76億4314万 | -17.58% | 103.31 | 3.9 |
| 10/16 | 1,100 | 1,132 | 1,084 | 1,104 | -3.07% | 41,400 | 75億6096万 | -19.18% | 102.2 | 3.86 |
| 10/15 | 1,104 | 1,149 | 1,104 | 1,139 | +3.55% | 45,600 | 78億66万 | -17.4% | 105.44 | 3.98 |
| 10/14 | 1,100 | 1,148 | 1,079 | 1,100 | -5.01% | 99,700 | 75億3357万 | -20.92% | 101.83 | 3.84 |
| 10/10 | 1,142 | 1,198 | 1,122 | 1,158 | -4.06% | 108,500 | 79億3079万 | -17.7% | 107.2 | 4.05 |
| 10/09 | 1,285 | 1,311 | 1,201 | 1,207 | -4.96% | 64,900 | 82億1701万 | -14.94% | 111.07 | 4.19 |
| 10/08 | 1,262 | 1,285 | 1,257 | 1,270 | -2.61% | 61,400 | 86億4590万 | -11.19% | 116.86 | 4.41 |
| 10/07 | 1,316 | 1,334 | 1,302 | 1,304 | -4.47% | 39,200 | 88億7737万 | -9.26% | 119.99 | 4.53 |
| 10/06 | 1,386 | 1,386 | 1,348 | 1,365 | +1.34% | 38,300 | 92億9264万 | -5.54% | 125.6 | 4.74 |
| 10/03 | 1,252 | 1,347 | 1,252 | 1,347 | +5.23% | 53,100 | 91億7010万 | -7.1% | 123.95 | 4.68 |
| 10/02 | 1,255 | 1,316 | 1,246 | 1,280 | -1.92% | 73,600 | 87億1398万 | -12.09% | 117.78 | 4.45 |
| 10/01 | 1,396 | 1,410 | 1,299 | 1,305 | -6.65% | 100,200 | 88億8417万 | -10.92% | 120.08 | 4.53 |
| 09/30 | 1,420 | 1,435 | 1,390 | 1,398 | -2.03% | 49,100 | 95億7448万 | -5.16% | 129.41 | 4.89 |
| 09/29 | 1,435 | 1,440 | 1,420 | 1,427 | +0.07% | 30,300 | 97億7309万 | -3.65% | 132.1 | 4.99 |
| 09/26 | 1,421 | 1,440 | 1,415 | 1,426 | -0.28% | 51,300 | 97億6624万 | -4.04% | 132.01 | 4.98 |
| 09/25 | 1,451 | 1,451 | 1,418 | 1,430 | -3.44% | 142,500 | 97億9364万 | -4.03% | 132.38 | 5 |
| 09/24 | 1,476 | 1,494 | 1,435 | 1,481 | -7.73% | 190,700 | 101億4292万 | -0.8% | 137.1 | 5.18 |
| 09/22 | 1,574 | 1,622 | 1,537 | 1,605 | +4.63% | 233,600 | 109億2619万 | +7.43% | 147.68 | 5.58 |
| 09/19 | 1,516 | 1,534 | 1,497 | 1,534 | +0.39% | 66,700 | 104億4285万 | +3.02% | 141.15 | 5.33 |
| 09/18 | 1,470 | 1,528 | 1,458 | 1,528 | +4.16% | 130,500 | 104億201万 | +2.9% | 140.6 | 5.31 |
| 09/17 | 1,486 | 1,500 | 1,463 | 1,467 | -1.15% | 35,200 | 99億8674万 | -0.95% | 134.99 | 5.1 |
| 09/16 | 1,544 | 1,544 | 1,475 | 1,484 | +1.16% | 57,300 | 101億247万 | +0.27% | 136.55 | 5.16 |
| 09/12 | 1,553 | 1,553 | 1,455 | 1,467 | -3.04% | 109,200 | 99億8674万 | -0.74% | 134.99 | 5.1 |
| 09/11 | 1,395 | 1,554 | 1,377 | 1,513 | +8.3% | 309,400 | 102億9989万 | +2.65% | 139.22 | 5.26 |
| 09/10 | 1,423 | 1,428 | 1,397 | 1,397 | -1.62% | 43,700 | 95億1021万 | -5.03% | 128.54 | 4.85 |
| 09/09 | 1,415 | 1,463 | 1,414 | 1,420 | +0.07% | 43,400 | 96億6679万 | -3.73% | 130.66 | 4.93 |
| 09/08 | 1,455 | 1,458 | 1,412 | 1,419 | -2.47% | 47,500 | 96億5998万 | -4.12% | 130.57 | 4.93 |
| 09/05 | 1,477 | 1,500 | 1,454 | 1,455 | -1.49% | 27,700 | 99億505万 | -2.22% | 133.88 | 5.05 |
| 09/04 | 1,480 | 1,545 | 1,477 | 1,477 | +0.34% | 67,400 | 100億5482万 | -1.27% | 135.91 | 5.13 |
| 09/03 | 1,470 | 1,496 | 1,466 | 1,472 | +0.14% | 45,400 | 100億2078万 | -2.32% | 135.45 | 5.11 |
| 09/02 | 1,470 | 1,497 | 1,456 | 1,470 | +0.27% | 40,500 | 100億717万 | -3.1% | 135.26 | 5.11 |
| 09/01 | 1,487 | 1,488 | 1,460 | 1,466 | -1.61% | 35,600 | 99億7994万 | -3.99% | 134.89 | 5.09 |
| 08/29 | 1,486 | 1,510 | 1,457 | 1,490 | -0.13% | 42,000 | 101億4332万 | -3.06% | 137.1 | 5.18 |
| 08/28 | 1,518 | 1,550 | 1,489 | 1,492 | 0% | 76,900 | 101億5693万 | -3.49% | 137.29 | 5.18 |
| 08/27 | 1,506 | 1,540 | 1,490 | 1,492 | -0.73% | 36,100 | 101億5693万 | -3.99% | 137.29 | 5.18 |
| 08/26 | 1,530 | 1,550 | 1,490 | 1,503 | -2.34% | 81,700 | 102億3182万 | -3.78% | 138.3 | 5.22 |
| 08/25 | 1,558 | 1,559 | 1,522 | 1,539 | -1.35% | 47,400 | 104億7689万 | -2.04% | 141.61 | 5.35 |
| 08/22 | 1,579 | 1,581 | 1,551 | 1,560 | -0.13% | 54,200 | 106億1985万 | -1.2% | 143.54 | 5.42 |
| 08/21 | 1,532 | 1,585 | 1,530 | 1,562 | +2.02% | 53,400 | 106億3347万 | -1.64% | 143.73 | 5.43 |
| 08/20 | 1,521 | 1,533 | 1,515 | 1,531 | +1.32% | 42,600 | 104億2243万 | -4.37% | 140.87 | 5.32 |
| 08/19 | 1,528 | 1,540 | 1,510 | 1,511 | +1.14% | 83,100 | 102億8628万 | -6.9% | 139.03 | 5.25 |
| 08/18 | 1,503 | 1,525 | 1,494 | 1,494 | +0.67% | 75,000 | 101億7055万 | -8.4% | 137.47 | 5.19 |
| 08/15 | 1,460 | 1,493 | 1,450 | 1,484 | +2.84% | 68,200 | 101億247万 | -9.57% | 136.55 | 5.16 |
| 08/14 | 1,430 | 1,466 | 1,430 | 1,443 | +1.26% | 70,000 | 98億2336万 | -12.55% | 132.78 | 5.01 |
| 08/13 | 1,420 | 1,456 | 1,410 | 1,425 | -0.97% | 56,300 | 97億83万 | -14.31% | 131.12 | 4.95 |
| 08/12 | 1,420 | 1,487 | 1,403 | 1,439 | +0.35% | 79,800 | 97億9613万 | -14.24% | 132.41 | 5 |
| 08/11 | 1,448 | 1,476 | 1,421 | 1,434 | +4.67% | 86,300 | 97億6209万 | -15.15% | 131.95 | 4.98 |
| 08/08 | 1,471 | 1,471 | 1,342 | 1,370 | -4.93% | 135,000 | 93億2641万 | -19.51% | 126.06 | 4.76 |
| 08/07 | 1,488 | 1,500 | 1,414 | 1,441 | -3.16% | 102,100 | 98億975万 | -15.98% | 132.59 | 5.01 |
| 08/06 | 1,535 | 1,535 | 1,482 | 1,488 | -3.5% | 152,500 | 101億2970万 | -13.89% | 136.92 | 5.17 |
| 08/05 | 1,609 | 1,656 | 1,542 | 1,542 | -4.46% | 233,000 | 104億9731万 | -11.33% | 141.89 | 5.36 |
| 08/04 | 1,660 | 1,661 | 1,608 | 1,614 | -3.24% | 176,900 | 109億8746万 | -7.51% | 148.51 | 5.61 |
| 08/01 | 1,703 | 1,715 | 1,661 | 1,668 | -4.14% | 257,800 | 113億5507万 | -4.58% | 153.48 | 5.79 |
| 07/31 | 1,726 | 1,776 | 1,722 | 1,740 | +0.81% | 249,200 | 118億4522万 | -0.68% | 160.11 | 6.04 |
| 07/30 | 1,738 | 1,803 | 1,715 | 1,726 | -0.29% | 239,900 | 117億4991万 | -1.6% | 158.82 | 6 |
| 07/29 | 1,714 | 1,760 | 1,705 | 1,731 | +1.23% | 119,400 | 117億8395万 | -1.54% | 159.28 | 6.01 |
| 07/28 | 1,705 | 1,724 | 1,694 | 1,710 | +0.23% | 72,100 | 116億4099万 | -2.9% | 157.35 | 5.94 |
| 07/25 | 1,692 | 1,733 | 1,692 | 1,706 | +0.83% | 97,600 | 116億1376万 | -3.23% | 156.98 | 5.93 |
| 07/24 | 1,705 | 1,728 | 1,688 | 1,692 | -0.76% | 93,200 | 115億1845万 | -4.41% | 155.69 | 5.88 |
| 07/23 | 1,712 | 1,724 | 1,702 | 1,705 | -0.64% | 95,300 | 116億695万 | -4.16% | 156.89 | 5.92 |
| 07/22 | 1,731 | 1,760 | 1,716 | 1,716 | -1.66% | 166,300 | 116億8184万 | -3.87% | 157.9 | 5.96 |
| 07/18 | 1,722 | 1,828 | 1,720 | 1,745 | -2.13% | 347,500 | 118億7926万 | -2.68% | 160.57 | 6.06 |
| 07/17 | 1,900 | 1,915 | 1,777 | 1,783 | -5.36% | 335,100 | 121億3795万 | -1% | 164.06 | 6.19 |
| 07/16 | 1,985 | 1,996 | 1,871 | 1,884 | -9.64% | 935,100 | 128億2551万 | +4.2% | 173.36 | 6.55 |
| 07/15 | 1,730 | 2,085 | 1,711 | 2,085 | +21.22% | 616,900 | 141億9384万 | +15.07% | 191.85 | 7.24 |
| 07/14 | 1,735 | 1,747 | 1,703 | 1,720 | -0.35% | 62,000 | 117億907万 | -4.92% | 158.27 | 5.98 |
| 07/11 | 1,699 | 1,750 | 1,674 | 1,726 | +0.35% | 134,100 | 117億4991万 | -5.42% | 158.82 | 6 |
| 07/10 | 1,769 | 1,780 | 1,708 | 1,720 | -2.77% | 79,000 | 117億907万 | -6.32% | 158.27 | 5.98 |
| 07/09 | 1,755 | 1,792 | 1,746 | 1,769 | -1.99% | 120,700 | 120億4264万 | -4.07% | 162.77 | 6.15 |
| 07/08 | 1,715 | 1,815 | 1,713 | 1,805 | +4.58% | 329,800 | 122億8771万 | -2.85% | 166.09 | 6.27 |
| 07/07 | 1,710 | 1,775 | 1,701 | 1,726 | -0.17% | 156,400 | 117億4991万 | -6.95% | 158.82 | 6 |
| 07/04 | 1,760 | 1,816 | 1,716 | 1,729 | +1.11% | 321,800 | 117億7034万 | -6.64% | 159.09 | 6.01 |
