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 |
---|
2017 | 7/1, 株式分割 1→2 |
2014 |
12/30 | 630 | 642 | 599 | 630 | 0% | 41,400 | 66億7699万 | +7.51% | - | 1.85 |
12/29 | 618 | 630 | 598 | 630 | +1.78% | 51,800 | 66億7699万 | +7.51% | - | 1.85 |
12/26 | 585 | 619 | 580 | 619 | +4.92% | 42,200 | 65億6040万 | +5.81% | - | 1.82 |
12/25 | 577 | 592 | 576 | 590 | +2.7% | 46,600 | 62億5305万 | +1.03% | - | 1.73 |
12/24 | 575 | 625 | 570 | 575 | 0% | 81,800 | 60億8878万 | -1.79% | - | 1.69 |
12/22 | 589 | 600 | 566 | 575 | +2.77% | 84,600 | 60億8878万 | -1.79% | - | 1.69 |
12/19 | 565 | 580 | 558 | 559 | -1.06% | 25,200 | 59億2450万 | -4.77% | - | 1.64 |
12/18 | 564 | 575 | 563 | 565 | -0.7% | 13,800 | 59億8809万 | -4.24% | - | 1.66 |
12/17 | 575 | 582 | 565 | 569 | -2.07% | 23,600 | 60億3048万 | -4.21% | - | 1.67 |
12/16 | 575 | 599 | 568 | 581 | -1.53% | 36,200 | 61億5767万 | -2.68% | - | 1.71 |
12/15 | 595 | 615 | 576 | 590 | -1.5% | 23,200 | 62億5305万 | -1.83% | - | 1.73 |
12/12 | 577 | 599 | 575 | 599 | +3.9% | 41,600 | 63億4844万 | -0.83% | - | 1.76 |
12/11 | 568 | 585 | 568 | 577 | +0.87% | 17,600 | 61億997万 | -4.87% | - | 1.69 |
12/10 | 570 | 591 | 570 | 572 | +0.26% | 21,600 | 60億5698万 | -6.31% | - | 1.68 |
12/09 | 574 | 595 | 570 | 570 | -3.23% | 28,000 | 60億4108万 | -6.86% | - | 1.67 |
12/08 | 590 | 600 | 583 | 589 | -2.56% | 25,200 | 62億4245万 | -4.07% | - | 1.73 |
12/05 | 590 | 605 | 550 | 605 | 0% | 102,600 | 64億673万 | -1.39% | - | 1.78 |
12/04 | 603 | 705 | 586 | 605 | +2.81% | 225,800 | 64億673万 | -1.39% | - | 1.78 |
12/03 | 586 | 594 | 579 | 588 | +1.03% | 13,600 | 62億3185万 | -3.76% | - | 1.73 |
12/02 | 569 | 590 | 569 | 582 | +2.28% | 7,600 | 61億6826万 | -4.75% | - | 1.71 |
12/01 | 566 | 570 | 563 | 569 | -1.81% | 12,000 | 60億3048万 | -7.03% | - | 1.67 |
11/28 | 560 | 595 | 560 | 580 | +6.33% | 36,200 | 61億4177万 | -5.77% | - | 1.7 |
11/27 | 598 | 600 | 532 | 545 | -8.86% | 41,000 | 57億7612万 | -11.38% | - | 1.6 |
11/26 | 618 | 623 | 598 | 598 | -0.75% | 26,800 | 63億3784万 | -3.08% | - | 1.76 |
11/25 | 611 | 616 | 601 | 603 | -0.99% | 14,000 | 63億8553万 | -2.19% | - | 1.77 |
11/21 | 606 | 609 | 600 | 609 | -0.33% | 4,400 | 64億4912万 | -1.06% | - | 1.79 |
11/20 | 600 | 620 | 600 | 611 | +1.75% | 10,200 | 64億7032万 | -0.41% | - | 1.79 |
11/19 | 601 | 608 | 600 | 600 | -0.66% | 5,000 | 63億5904万 | -1.64% | - | 1.76 |
11/18 | 593 | 605 | 593 | 604 | +2.81% | 7,400 | 64億143万 | -0.33% | - | 1.77 |
11/17 | 602 | 610 | 566 | 588 | -4.08% | 15,800 | 62億2656万 | -2.73% | - | 1.73 |
11/14 | 633 | 633 | 580 | 613 | -5.41% | 33,800 | 64億9152万 | +1.58% | - | 1.8 |
11/13 | 669 | 669 | 642 | 648 | -0.99% | 17,200 | 68億6246万 | +7.56% | - | 1.9 |
11/12 | 661 | 668 | 650 | 654 | -0.83% | 10,800 | 69億3135万 | +8.82% | - | 1.92 |
11/11 | 654 | 660 | 648 | 660 | -0.83% | 19,400 | 69億8964万 | +10.1% | - | 1.94 |
11/10 | 673 | 680 | 658 | 665 | -1.26% | 13,200 | 70億4793万 | +11.58% | - | 1.95 |
11/07 | 669 | 690 | 638 | 674 | +2.43% | 34,000 | 71億3802万 | +13.77% | - | 1.98 |
11/06 | 669 | 669 | 641 | 658 | 0% | 18,800 | 69億6844万 | +11.44% | - | 1.93 |
11/05 | 640 | 660 | 625 | 658 | +2.98% | 23,200 | 69億6844万 | +11.63% | - | 1.93 |
11/04 | 617 | 658 | 617 | 639 | +4.42% | 34,400 | 67億6707万 | +8.4% | - | 1.88 |
10/31 | 680 | 720 | 591 | 612 | +6.35% | 198,000 | 64億8092万 | +3.64% | - | 1.8 |
10/30 | 575 | 580 | 575 | 575 | -1.29% | 1,000 | 60億9408万 | -2.87% | - | 1.69 |
10/29 | 578 | 585 | 573 | 583 | +1.75% | 6,000 | 61億7356万 | -2.1% | - | 1.71 |
10/28 | 576 | 584 | 559 | 573 | -3.05% | 5,000 | 60億6758万 | -4.42% | - | 1.68 |
10/27 | 620 | 629 | 583 | 591 | -2.8% | 17,000 | 62億5835万 | -2.24% | - | 1.73 |
10/24 | 650 | 650 | 606 | 608 | -2.41% | 22,000 | 64億3852万 | -0.25% | - | 1.78 |
10/23 | 600 | 625 | 600 | 623 | +4.53% | 21,600 | 65億9750万 | +1.55% | - | 1.83 |
10/22 | 597 | 597 | 580 | 596 | +1.97% | 7,400 | 63億1134万 | -3.33% | - | 1.75 |
10/21 | 579 | 600 | 573 | 584 | +1.04% | 25,200 | 61億8946万 | -5.81% | - | 1.72 |
10/20 | 577 | 602 | 577 | 578 | +1.23% | 19,400 | 61億2587万 | -7.52% | - | 1.7 |
10/17 | 560 | 610 | 555 | 571 | -0.7% | 26,400 | 60億5168万 | -9.22% | - | 1.68 |
10/16 | 525 | 615 | 524 | 575 | +9.94% | 82,000 | 60億9408万 | -9.31% | - | 1.69 |
10/15 | 514 | 533 | 506 | 523 | +2.15% | 25,800 | 55億4296万 | -18.03% | - | 1.54 |
10/14 | 518 | 528 | 511 | 512 | -6.23% | 46,600 | 54億2638万 | -20.74% | - | 1.5 |
10/10 | 549 | 550 | 520 | 546 | -2.67% | 46,800 | 57億8672万 | -16.39% | - | 1.6 |
10/09 | 600 | 610 | 561 | 561 | -6.11% | 17,800 | 59億4570万 | -15% | - | 1.65 |
10/08 | 602 | 602 | 586 | 598 | -2.85% | 13,400 | 63億3254万 | -10.29% | - | 1.75 |
10/07 | 601 | 615 | 601 | 615 | +0.41% | 7,600 | 65億1801万 | -8.35% | - | 1.81 |
10/06 | 592 | 614 | 592 | 613 | +4.34% | 17,200 | 64億9152万 | -9.39% | - | 1.8 |
10/03 | 574 | 588 | 568 | 587 | +5.1% | 36,200 | 62億2126万 | -13.93% | - | 1.72 |
10/02 | 568 | 587 | 559 | 559 | -8.59% | 71,600 | 59億1920万 | -18.7% | - | 1.64 |
10/01 | 645 | 645 | 611 | 611 | -5.42% | 21,000 | 64億7562万 | -11.83% | - | 1.79 |
09/30 | 659 | 660 | 645 | 646 | -1.9% | 18,000 | 68億4656万 | -7.32% | - | 1.76 |
09/29 | 660 | 669 | 656 | 659 | +0.15% | 7,800 | 69億7904万 | -5.93% | - | 1.8 |
09/26 | 667 | 667 | 650 | 658 | +0.31% | 15,000 | 69億6844万 | -6.34% | - | 1.79 |
09/25 | 660 | 700 | 652 | 656 | +0.08% | 46,400 | 69億4725万 | -7.02% | - | 1.79 |
09/24 | 669 | 672 | 655 | 655 | -2.67% | 30,200 | 69億4195万 | -7.49% | - | 1.79 |
09/22 | 678 | 684 | 669 | 673 | -4.88% | 75,800 | 71億3272万 | -5.34% | - | 1.83 |
09/19 | 706 | 712 | 703 | 708 | 0% | 13,000 | 74億9836万 | -0.77% | - | 1.93 |
09/18 | 701 | 712 | 698 | 708 | +0.43% | 14,000 | 74億9836万 | -0.77% | - | 1.93 |
09/17 | 695 | 705 | 695 | 705 | +0.64% | 15,400 | 74億6657万 | -1.47% | - | 1.92 |
09/16 | 700 | 705 | 688 | 700 | -0.43% | 18,200 | 74億1888万 | -2.51% | - | 1.91 |
09/12 | 714 | 717 | 699 | 703 | +0.57% | 38,800 | 74億5067万 | -2.36% | - | 1.92 |
09/11 | 690 | 699 | 690 | 699 | +1.3% | 12,800 | 74億828万 | -3.32% | - | 1.91 |
09/10 | 695 | 695 | 681 | 690 | -0.14% | 17,400 | 73億1289万 | -4.83% | - | 1.88 |
09/09 | 687 | 698 | 684 | 691 | +0.36% | 14,600 | 73億2349万 | -5.08% | - | 1.88 |
09/08 | 705 | 705 | 689 | 689 | -2.82% | 49,000 | 72億9699万 | -5.68% | - | 1.88 |
09/05 | 704 | 740 | 700 | 709 | +1.21% | 47,800 | 75億896万 | -3.47% | - | 1.93 |
09/04 | 718 | 719 | 698 | 700 | -2.64% | 59,000 | 74億1888万 | -4.76% | - | 1.91 |
09/03 | 711 | 734 | 711 | 719 | +1.27% | 30,200 | 76億2024万 | -2.57% | - | 1.96 |
09/02 | 725 | 735 | 710 | 710 | -2.2% | 39,000 | 75億2486万 | -4.18% | - | 1.94 |
09/01 | 739 | 747 | 722 | 726 | -1.76% | 31,000 | 76億9443万 | -2.29% | - | 1.98 |
08/29 | 751 | 763 | 715 | 739 | -2.7% | 70,200 | 78億3221万 | -0.81% | - | 2.01 |
08/28 | 731 | 815 | 724 | 760 | +5.78% | 224,800 | 80億4948万 | +1.67% | - | 2.07 |
08/27 | 713 | 732 | 709 | 718 | +1.7% | 46,000 | 76億965万 | -3.88% | - | 1.96 |
08/26 | 709 | 714 | 704 | 706 | -0.84% | 32,600 | 74億8247万 | -5.74% | - | 1.92 |
08/25 | 711 | 715 | 704 | 712 | -0.9% | 34,400 | 75億4606万 | -5.32% | - | 1.94 |
08/22 | 704 | 724 | 704 | 719 | +0.7% | 53,400 | 76億1495万 | -4.45% | - | 1.96 |
08/21 | 721 | 723 | 714 | 714 | -1.59% | 31,000 | 75億6195万 | -5.25% | - | 1.94 |
08/20 | 720 | 735 | 718 | 725 | +0.69% | 19,200 | 76億8384万 | -3.85% | - | 1.98 |
08/19 | 730 | 730 | 715 | 720 | -0.89% | 28,000 | 76億3084万 | -4.64% | - | 1.96 |
08/18 | 723 | 748 | 712 | 727 | +0.07% | 57,800 | 76億9973万 | -4.03% | - | 1.98 |
08/15 | 725 | 734 | 708 | 726 | +0.28% | 22,400 | 76億9443万 | -4.1% | - | 1.98 |
08/14 | 726 | 740 | 702 | 724 | -4.04% | 59,200 | 76億7324万 | -4.23% | - | 1.97 |
08/13 | 762 | 762 | 735 | 755 | -0.92% | 51,200 | 79億9649万 | -0.33% | - | 2.06 |
08/12 | 772 | 774 | 756 | 762 | -1.36% | 37,800 | 80億7068万 | +0.59% | - | 2.08 |
08/11 | 790 | 790 | 752 | 772 | +0.26% | 70,000 | 81億8196万 | +1.85% | - | 2.1 |
08/08 | 753 | 793 | 731 | 770 | +2.94% | 125,200 | 81億6076万 | +1.58% | - | 2.1 |
08/07 | 753 | 761 | 741 | 748 | -2.16% | 24,000 | 79億2760万 | -1.32% | - | 2.04 |
08/06 | 757 | 785 | 746 | 765 | +2.48% | 56,800 | 81億247万 | +0.72% | - | 2.08 |
08/05 | 775 | 788 | 746 | 746 | -3.18% | 61,800 | 79億640万 | -1.84% | - | 2.03 |