PER
2014/08/05~2014/12/30
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 |
12/30 | 1,465 | 1,508 | 1,436 | 1,465 | -1.61% | 203,500 | 183億9150万 | +20.77% | - | 4.12 |
12/29 | 1,503 | 1,565 | 1,396 | 1,489 | -0.07% | 634,000 | 186億9280万 | +24.08% | - | 4.19 |
12/26 | 1,320 | 1,498 | 1,314 | 1,490 | +7.97% | 782,000 | 187億535万 | +25.74% | - | 4.19 |
12/25 | 1,222 | 1,385 | 1,218 | 1,380 | +14.52% | 870,200 | 173億2442万 | +17.75% | - | 3.88 |
12/24 | 1,242 | 1,409 | 1,182 | 1,205 | -1.39% | 1,342,000 | 151億2748万 | +3.43% | - | 3.39 |
12/22 | 1,113 | 1,230 | 1,113 | 1,222 | +9.11% | 341,400 | 153億4090万 | +5.25% | - | 3.44 |
12/19 | 1,069 | 1,150 | 1,066 | 1,120 | +5.76% | 361,400 | 140億6040万 | -3.2% | - | 3.15 |
12/18 | 1,066 | 1,082 | 1,050 | 1,059 | +0.86% | 109,700 | 132億9461万 | -8.63% | - | 2.98 |
12/17 | 1,056 | 1,145 | 1,050 | 1,050 | -2.33% | 191,400 | 131億8162万 | -9.95% | - | 2.96 |
12/16 | 1,120 | 1,134 | 1,075 | 1,075 | -5.62% | 136,400 | 134億9547万 | -8.59% | - | 3.03 |
12/15 | 1,160 | 1,175 | 1,131 | 1,139 | -4.04% | 99,600 | 142億9892万 | -3.88% | - | 3.21 |
12/12 | 1,189 | 1,209 | 1,178 | 1,187 | +2.42% | 98,500 | 149億151万 | -0.08% | - | 3.34 |
12/11 | 1,147 | 1,167 | 1,142 | 1,159 | -0.52% | 80,800 | 145億5000万 | -2.52% | - | 3.26 |
12/10 | 1,177 | 1,197 | 1,155 | 1,165 | -3.24% | 101,400 | 146億2532万 | -2.1% | - | 3.28 |
12/09 | 1,180 | 1,235 | 1,162 | 1,204 | +4.6% | 353,100 | 151億1493万 | +1.18% | - | 3.39 |
12/08 | 1,169 | 1,170 | 1,150 | 1,151 | -0.95% | 69,500 | 144億4957万 | -2.95% | - | 3.24 |
12/05 | 1,162 | 1,174 | 1,151 | 1,162 | -1.02% | 68,800 | 145億8766万 | -1.78% | - | 3.27 |
12/04 | 1,187 | 1,202 | 1,171 | 1,174 | -1.51% | 98,300 | 147億3831万 | -0.59% | - | 3.3 |
12/03 | 1,202 | 1,210 | 1,186 | 1,192 | -1.65% | 115,800 | 149億6428万 | +1.19% | - | 3.35 |
12/02 | 1,199 | 1,260 | 1,182 | 1,212 | +0.83% | 227,200 | 152億1536万 | +3.06% | - | 3.41 |
12/01 | 1,190 | 1,212 | 1,189 | 1,202 | -0.66% | 75,800 | 150億8982万 | +2.47% | - | 3.38 |
11/28 | 1,186 | 1,223 | 1,180 | 1,210 | +2.02% | 98,000 | 151億9025万 | +3.24% | - | 3.41 |
11/27 | 1,196 | 1,248 | 1,181 | 1,186 | -1.82% | 184,400 | 148億8896万 | +1.19% | - | 3.34 |
11/26 | 1,220 | 1,274 | 1,192 | 1,208 | -0.98% | 315,300 | 151億6514万 | +3.25% | - | 3.4 |
11/25 | 1,125 | 1,265 | 1,119 | 1,220 | +7.68% | 628,400 | 153億1579万 | +4.45% | - | 3.43 |
11/21 | 1,120 | 1,179 | 1,120 | 1,133 | +0.09% | 75,300 | 142億2360万 | -2.5% | - | 3.19 |
11/20 | 1,157 | 1,180 | 1,130 | 1,132 | -2.67% | 114,000 | 142億1104万 | -2.41% | - | 3.19 |
11/19 | 1,183 | 1,192 | 1,154 | 1,163 | -1.77% | 109,900 | 146億22万 | +0.17% | - | 3.27 |
11/18 | 1,116 | 1,190 | 1,115 | 1,184 | +6.67% | 196,700 | 148億6385万 | +2.07% | - | 3.33 |
11/17 | 1,139 | 1,150 | 1,110 | 1,110 | -2.29% | 82,800 | 139億3486万 | -4.48% | - | 3.12 |
11/14 | 1,152 | 1,194 | 1,121 | 1,136 | -3.07% | 142,400 | 142億6126万 | -2.66% | - | 3.2 |
11/13 | 1,220 | 1,220 | 1,160 | 1,172 | -4.64% | 201,100 | 147億1320万 | -0.34% | - | 3.3 |
11/12 | 1,310 | 1,310 | 1,219 | 1,229 | -4.73% | 239,200 | 154億2877万 | +3.71% | - | 3.46 |
11/11 | 1,304 | 1,365 | 1,250 | 1,290 | -1.07% | 691,100 | 161億9456万 | +7.95% | - | 3.63 |
11/10 | 1,240 | 1,420 | 1,213 | 1,304 | +7.24% | 1,102,600 | 163億7032万 | +8.58% | - | 3.67 |
11/07 | 1,224 | 1,236 | 1,185 | 1,216 | +0.16% | 207,300 | 152億6557万 | +0.91% | - | 3.42 |
11/06 | 1,202 | 1,328 | 1,162 | 1,214 | +2.71% | 589,200 | 152億4047万 | -0.16% | - | 3.42 |
11/05 | 1,130 | 1,185 | 1,125 | 1,182 | +2.52% | 127,400 | 148億3874万 | -3.75% | - | 3.33 |
11/04 | 1,200 | 1,201 | 1,140 | 1,153 | +4.53% | 206,900 | 144億7468万 | -7.24% | - | 3.25 |
10/31 | 1,100 | 1,150 | 1,076 | 1,103 | +1.19% | 197,600 | 138億4698万 | -12.39% | - | 3.1 |
10/30 | 1,104 | 1,110 | 1,061 | 1,090 | -1.54% | 153,600 | 136億8378万 | -14.64% | - | 3.07 |
10/29 | 1,119 | 1,139 | 1,101 | 1,107 | -0.45% | 87,300 | 138億9720万 | -14.65% | - | 3.12 |
10/28 | 1,090 | 1,129 | 1,078 | 1,112 | -0.71% | 143,600 | 139億5997万 | -15.44% | - | 3.13 |
10/27 | 1,150 | 1,161 | 1,108 | 1,120 | -2.61% | 105,700 | 140億6040万 | -15.98% | - | 3.15 |
10/24 | 1,202 | 1,211 | 1,141 | 1,150 | -2.95% | 149,200 | 144億3701万 | -14.69% | - | 3.24 |
10/23 | 1,180 | 1,192 | 1,146 | 1,185 | -0.84% | 175,300 | 148億7640万 | -13.06% | - | 3.34 |
10/22 | 1,157 | 1,208 | 1,147 | 1,195 | +4.18% | 199,500 | 150億194万 | -13.15% | - | 3.36 |
10/21 | 1,189 | 1,204 | 1,136 | 1,147 | -1.04% | 259,200 | 143億9935万 | -17.48% | - | 3.23 |
10/20 | 1,103 | 1,182 | 1,095 | 1,159 | +9.44% | 247,600 | 145億5000万 | -17.68% | - | 3.26 |
10/17 | 1,113 | 1,140 | 1,059 | 1,059 | -2.75% | 214,000 | 132億9461万 | -25.94% | - | 2.98 |
10/16 | 1,125 | 1,149 | 1,085 | 1,089 | -6.36% | 327,700 | 136億7122万 | -25.26% | - | 3.07 |
10/15 | 1,180 | 1,195 | 1,137 | 1,163 | +2.74% | 211,800 | 146億22万 | -21.37% | - | 3.27 |
10/14 | 1,188 | 1,193 | 1,129 | 1,132 | -7.52% | 344,800 | 142億1104万 | -24.23% | - | 3.19 |
10/10 | 1,218 | 1,325 | 1,200 | 1,224 | -1.92% | 522,900 | 153億6601万 | -18.94% | - | 3.45 |
10/09 | 1,350 | 1,370 | 1,248 | 1,248 | -7.9% | 302,700 | 156億6730万 | -18% | - | 3.51 |
10/08 | 1,361 | 1,367 | 1,333 | 1,355 | -3.7% | 202,800 | 170億1057万 | -11.67% | - | 3.81 |
10/07 | 1,450 | 1,461 | 1,403 | 1,407 | -3.63% | 84,900 | 176億6337万 | -8.81% | - | 3.96 |
10/06 | 1,459 | 1,476 | 1,442 | 1,460 | +1.04% | 82,700 | 183億2873万 | -5.81% | - | 4.11 |
10/03 | 1,410 | 1,450 | 1,390 | 1,445 | +1.76% | 142,700 | 181億4042万 | -7.01% | - | 4.07 |
10/02 | 1,431 | 1,451 | 1,402 | 1,420 | -4.05% | 187,200 | 178億2658万 | -9.09% | - | 4 |
10/01 | 1,525 | 1,552 | 1,460 | 1,480 | -2.57% | 174,700 | 185億7981万 | -5.73% | - | 4.17 |
09/30 | 1,538 | 1,544 | 1,502 | 1,519 | -2% | 162,200 | 190億6941万 | -3.62% | - | 4.28 |
09/29 | 1,571 | 1,581 | 1,540 | 1,550 | -0.51% | 82,400 | 194億5859万 | -1.9% | - | 4.36 |
09/26 | 1,598 | 1,598 | 1,551 | 1,558 | 0% | 149,200 | 195億5902万 | -1.58% | - | 4.39 |
09/25 | 1,584 | 1,599 | 1,553 | 1,558 | -1.64% | 132,300 | 195億5902万 | -1.7% | - | 4.39 |
09/24 | 1,552 | 1,643 | 1,544 | 1,584 | +2.26% | 590,600 | 198億8542万 | -0.25% | - | 4.46 |
09/22 | 1,595 | 1,598 | 1,538 | 1,549 | -0.77% | 299,800 | 194億4603万 | -2.58% | - | 4.36 |
09/19 | 1,578 | 1,649 | 1,544 | 1,561 | +3.31% | 1,055,100 | 195億9668万 | -1.95% | - | 4.39 |
09/18 | 1,527 | 1,544 | 1,510 | 1,511 | 0% | 104,400 | 189億6898万 | -4.91% | - | 4.25 |
09/17 | 1,520 | 1,585 | 1,511 | 1,511 | +0.27% | 323,100 | 189億6898万 | -4.85% | - | 4.25 |
09/16 | 1,521 | 1,539 | 1,505 | 1,507 | -2.84% | 200,800 | 189億1877万 | -5.1% | - | 4.24 |
09/12 | 1,579 | 1,611 | 1,548 | 1,551 | -3.78% | 416,200 | 194億7114万 | -2.45% | - | 4.37 |
09/11 | 1,675 | 1,707 | 1,611 | 1,612 | -5.57% | 982,400 | 202億3693万 | +1.77% | - | 4.54 |
09/10 | 1,650 | 2,093 | 1,602 | 1,707 | -0.52% | 5,266,300 | 214億2955万 | +7.97% | - | 4.8 |
09/09 | 1,639 | 1,736 | 1,615 | 1,716 | +4.7% | 408,400 | 215億4254万 | +9.09% | - | 4.83 |
09/08 | 1,550 | 1,644 | 1,530 | 1,639 | +5.74% | 258,200 | 205億7589万 | +4.13% | - | 4.61 |
09/05 | 1,523 | 1,560 | 1,507 | 1,550 | +1.24% | 117,200 | 194億5859万 | -1.59% | - | 4.36 |
09/04 | 1,515 | 1,572 | 1,504 | 1,531 | +0.72% | 149,100 | 192億2006万 | -3.16% | - | 4.31 |
09/03 | 1,550 | 1,562 | 1,519 | 1,520 | -1.87% | 140,900 | 190億8197万 | -4.28% | - | 4.28 |
09/02 | 1,582 | 1,610 | 1,536 | 1,549 | -1.46% | 149,700 | 194億4603万 | -2.94% | - | 4.36 |
09/01 | 1,585 | 1,629 | 1,560 | 1,572 | -0.82% | 126,100 | 197億3477万 | -1.75% | - | 4.42 |
08/29 | 1,532 | 1,587 | 1,532 | 1,585 | +0.57% | 122,600 | 198億9797万 | -1.18% | - | 4.46 |
08/28 | 1,625 | 1,637 | 1,550 | 1,576 | -3.73% | 183,600 | 197億8499万 | -2.05% | - | 4.44 |
08/27 | 1,640 | 1,663 | 1,612 | 1,637 | +1.68% | 174,100 | 205億5078万 | +1.43% | - | 4.61 |
08/26 | 1,642 | 1,659 | 1,605 | 1,610 | -1.89% | 216,900 | 202億1182万 | -0.43% | - | 4.53 |
08/25 | 1,645 | 1,744 | 1,631 | 1,641 | +1.11% | 655,800 | 206億99万 | +1.3% | - | 4.62 |
08/22 | 1,633 | 1,650 | 1,612 | 1,623 | +0.06% | 197,400 | 203億7502万 | -0.06% | - | 4.57 |
08/21 | 1,601 | 1,666 | 1,601 | 1,622 | +1.44% | 328,800 | 203億6247万 | -0.49% | - | 4.57 |
08/20 | 1,611 | 1,647 | 1,596 | 1,599 | -2.08% | 140,900 | 200億7373万 | -2.38% | - | 4.5 |
08/19 | 1,678 | 1,680 | 1,600 | 1,633 | -0.91% | 236,900 | 205億56万 | -0.85% | - | 4.6 |
08/18 | 1,697 | 1,698 | 1,606 | 1,648 | +4.3% | 333,700 | 206億8887万 | -0.48% | - | 4.64 |
08/15 | 1,500 | 1,585 | 1,489 | 1,580 | +5.33% | 316,500 | 198億3520万 | -4.82% | - | 4.45 |
08/14 | 1,480 | 1,559 | 1,479 | 1,500 | +1.97% | 271,200 | 188億3089万 | -10.18% | - | 4.22 |
08/13 | 1,492 | 1,512 | 1,461 | 1,471 | -3.86% | 186,300 | 184億6683万 | -12.54% | - | 4.14 |
08/12 | 1,615 | 1,666 | 1,517 | 1,530 | -0.52% | 524,000 | 192億751万 | -9.84% | - | 4.31 |
08/11 | 1,500 | 1,625 | 1,462 | 1,538 | +8.08% | 621,200 | 193億794万 | -10.01% | - | 4.33 |
08/08 | 1,496 | 1,530 | 1,351 | 1,423 | -6.81% | 388,900 | 178億6424万 | -17.32% | - | 4.01 |
08/07 | 1,520 | 1,611 | 1,500 | 1,527 | +1.13% | 425,000 | 191億6985万 | -12.09% | - | 4.3 |
08/06 | 1,706 | 1,730 | 1,491 | 1,510 | -13.27% | 884,800 | 189億5643万 | -13.81% | - | 4.25 |
08/05 | 1,729 | 1,864 | 1,710 | 1,741 | +5.07% | 1,987,600 | 218億5639万 | -1.36% | - | 4.9 |