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 |
|---|
| 2019 | 7/1, 株式併合 10→1 |
| 2014 |
| 12/30 | 4,410 | 4,460 | 4,370 | 4,410 | 0% | 587,150 | 5080億3641万 | -4.48% | 8.16 | 3.93 |
| 12/29 | 4,450 | 4,500 | 4,390 | 4,410 | -2% | 572,350 | 5080億3641万 | -4.55% | 8.16 | 3.93 |
| 12/26 | 4,390 | 4,570 | 4,380 | 4,500 | +3.21% | 768,100 | 5184億450万 | -2.64% | 8.33 | 4.01 |
| 12/25 | 4,410 | 4,510 | 4,350 | 4,360 | -1.36% | 898,850 | 5022億7636万 | -5.75% | 8.07 | 3.88 |
| 12/24 | 4,500 | 4,520 | 4,400 | 4,420 | -1.78% | 888,910 | 5091億8842万 | -4.62% | 8.18 | 3.94 |
| 12/22 | 4,500 | 4,570 | 4,460 | 4,500 | -1.75% | 820,630 | 5184億450万 | -2.93% | 8.33 | 4.01 |
| 12/19 | 4,580 | 4,630 | 4,540 | 4,580 | +1.33% | 818,240 | 5276億2058万 | -1.21% | 8.47 | 4.08 |
| 12/18 | 4,720 | 4,790 | 4,490 | 4,520 | -4.24% | 1,331,660 | 5207億852万 | -2.44% | 8.36 | 4.02 |
| 12/17 | 4,490 | 4,840 | 4,460 | 4,720 | +4.89% | 2,785,340 | 5437億4872万 | +1.88% | 8.73 | 4.2 |
| 12/16 | 4,460 | 4,530 | 4,400 | 4,500 | +0.9% | 1,172,550 | 5184億450万 | -2.74% | 8.33 | 4.01 |
| 12/15 | 4,600 | 4,670 | 4,450 | 4,460 | -4.5% | 1,282,590 | 5137億9646万 | -3.61% | 8.25 | 3.97 |
| 12/12 | 4,850 | 4,870 | 4,660 | 4,670 | -2.91% | 1,488,800 | 5379億8867万 | +0.91% | 8.64 | 4.16 |
| 12/11 | 4,910 | 5,060 | 4,740 | 4,810 | -9.25% | 4,983,960 | 5541億1681万 | +4.09% | 8.9 | 4.28 |
| 12/10 | 5,230 | 5,410 | 5,060 | 5,300 | +0.38% | 7,795,420 | 6105億6530万 | +14.99% | 9.81 | 4.72 |
| 12/09 | 4,930 | 5,490 | 4,860 | 5,280 | +7.76% | 12,742,110 | 6082億6128万 | +15.41% | 9.77 | 4.7 |
| 12/08 | 5,480 | 5,660 | 4,890 | 4,900 | -6.13% | 12,711,270 | 5644億8490万 | +7.95% | 9.07 | 4.36 |
| 12/05 | 4,400 | 5,220 | 4,360 | 5,220 | +18.1% | 10,734,290 | 6013億4922万 | +15.46% | 9.66 | 4.65 |
| 12/04 | 4,430 | 4,450 | 4,420 | 4,420 | -0.9% | 286,510 | 5091億8842万 | -1.95% | 8.18 | 3.94 |
| 12/03 | 4,450 | 4,460 | 4,410 | 4,460 | +0.45% | 328,240 | 5137億9646万 | -1.31% | 8.25 | 3.97 |
| 12/02 | 4,440 | 4,470 | 4,410 | 4,440 | -0.45% | 293,010 | 5114億9244万 | -1.92% | 8.21 | 3.95 |
| 12/01 | 4,480 | 4,490 | 4,440 | 4,460 | -0.45% | 230,550 | 5137億9646万 | -1.59% | 8.25 | 3.97 |
| 11/28 | 4,450 | 4,480 | 4,440 | 4,480 | +0.67% | 240,410 | 5161億48万 | -1.19% | 8.29 | 3.99 |
| 11/27 | 4,600 | 4,600 | 4,450 | 4,450 | -2.63% | 369,040 | 5126億4445万 | -1.85% | 8.23 | 3.96 |
| 11/26 | 4,600 | 4,610 | 4,560 | 4,570 | -0.22% | 304,910 | 5264億6857万 | +1.06% | 8.45 | 4.07 |
| 11/25 | 4,550 | 4,590 | 4,520 | 4,580 | +1.78% | 415,600 | 5276億2058万 | +1.64% | 8.47 | 4.08 |
| 11/21 | 4,480 | 4,500 | 4,430 | 4,500 | +0.9% | 252,580 | 5184億450万 | +0.31% | 8.33 | 4.01 |
| 11/20 | 4,610 | 4,620 | 4,460 | 4,460 | -2.62% | 519,060 | 5137億9646万 | -0.16% | 8.25 | 3.97 |
| 11/19 | 4,590 | 4,620 | 4,530 | 4,580 | +0.44% | 356,260 | 5276億2058万 | +2.67% | 8.47 | 4.08 |
| 11/18 | 4,500 | 4,560 | 4,480 | 4,560 | +2.01% | 368,320 | 5253億1656万 | +2.59% | 8.44 | 4.06 |
| 11/17 | 4,570 | 4,630 | 4,450 | 4,470 | -0.89% | 426,500 | 5149億4847万 | +0.59% | 8.27 | 3.98 |
| 11/14 | 4,550 | 4,590 | 4,470 | 4,510 | +0.22% | 337,700 | 5195億5651万 | +1.14% | 8.34 | 4.02 |
| 11/13 | 4,520 | 4,530 | 4,460 | 4,500 | -0.44% | 297,170 | 5184億450万 | +0.49% | 8.33 | 4.01 |
| 11/12 | 4,570 | 4,580 | 4,510 | 4,520 | -1.09% | 402,480 | 5207億852万 | +0.44% | 8.36 | 4.02 |
| 11/11 | 4,530 | 4,650 | 4,500 | 4,570 | +1.33% | 662,930 | 5264億6857万 | +1.02% | 8.45 | 4.07 |
| 11/10 | 4,460 | 4,530 | 4,450 | 4,510 | +0.45% | 332,910 | 5195億5651万 | -0.84% | 8.34 | 4.02 |
| 11/07 | 4,500 | 4,520 | 4,440 | 4,490 | 0% | 281,780 | 5172億5249万 | -1.73% | 8.31 | 4 |
| 11/06 | 4,530 | 4,600 | 4,450 | 4,490 | -0.44% | 613,120 | 5172億5249万 | -2.26% | 8.31 | 4 |
| 11/05 | 4,420 | 4,530 | 4,400 | 4,510 | +1.58% | 529,480 | 5195億5651万 | -2.44% | 8.34 | 4.02 |
| 11/04 | 4,520 | 4,530 | 4,390 | 4,440 | +1.14% | 657,280 | 5114億9244万 | -4.62% | 8.21 | 3.95 |
| 10/31 | 4,460 | 4,470 | 4,270 | 4,390 | -1.35% | 1,130,310 | 5057億3239万 | -6.42% | 8.12 | 3.91 |
| 10/30 | 4,560 | 4,620 | 4,410 | 4,450 | -8.81% | 1,841,250 | 5126億4445万 | -5.94% | 8.23 | 3.96 |
| 10/29 | 4,780 | 5,020 | 4,770 | 4,880 | +3.83% | 2,215,730 | 5621億8088万 | +2.35% | 9.03 | 4.34 |
| 10/28 | 4,710 | 4,740 | 4,630 | 4,700 | +0.64% | 587,520 | 5414億4470万 | -1.94% | 8.7 | 4.18 |
| 10/27 | 4,710 | 4,800 | 4,530 | 4,670 | +2.64% | 1,646,400 | 5379億8867万 | -3.29% | 8.64 | 4.16 |
| 10/24 | 4,610 | 4,640 | 4,470 | 4,550 | +0.89% | 641,260 | 5241億6455万 | -6.42% | 8.42 | 4.05 |
| 10/23 | 4,460 | 4,620 | 4,410 | 4,510 | +0.45% | 908,130 | 5195億5651万 | -7.85% | 8.34 | 4.02 |
| 10/22 | 4,220 | 4,550 | 4,210 | 4,490 | +8.45% | 1,510,330 | 5172億5249万 | -8.89% | 8.31 | 4 |
| 10/21 | 4,170 | 4,280 | 4,120 | 4,140 | -1.19% | 726,510 | 4769億3214万 | -16.57% | 7.66 | 3.69 |
| 10/20 | 4,210 | 4,320 | 4,160 | 4,190 | +3.2% | 1,034,000 | 4826億9219万 | -16.43% | 7.75 | 3.73 |
| 10/17 | 4,110 | 4,180 | 4,040 | 4,060 | +0.5% | 1,043,620 | 4677億1606万 | -19.76% | 7.51 | 3.61 |
| 10/16 | 4,140 | 4,250 | 4,030 | 4,040 | -6.26% | 1,408,250 | 4654億1204万 | -21.03% | 7.47 | 3.6 |
| 10/15 | 4,250 | 4,360 | 4,180 | 4,310 | +3.36% | 1,583,530 | 4965億1631万 | -16.57% | 7.97 | 3.84 |
| 10/14 | 4,400 | 4,430 | 4,150 | 4,170 | -8.35% | 1,792,240 | 4803億8817万 | -19.85% | 7.71 | 3.71 |
| 10/10 | 4,710 | 4,770 | 4,520 | 4,550 | -5.99% | 1,130,260 | 5241億6455万 | -13.35% | 8.42 | 4.05 |
| 10/09 | 5,010 | 5,060 | 4,840 | 4,840 | -3.01% | 565,820 | 5575億7284万 | -8.51% | 8.95 | 4.31 |
| 10/08 | 5,000 | 5,030 | 4,950 | 4,990 | -0.8% | 411,820 | 5748億5299万 | -6.15% | 9.23 | 4.44 |
| 10/07 | 5,100 | 5,130 | 5,020 | 5,030 | -1.95% | 229,520 | 5794億6103万 | -5.79% | 9.31 | 4.48 |
| 10/06 | 5,180 | 5,190 | 5,110 | 5,130 | -0.58% | 234,670 | 5909億8113万 | -4.29% | 9.49 | 4.57 |
| 10/03 | 5,090 | 5,200 | 5,030 | 5,160 | +2.38% | 280,600 | 5944億3716万 | -4.07% | 9.55 | 4.59 |
| 10/02 | 5,000 | 5,080 | 4,980 | 5,040 | -1.37% | 453,600 | 5806億1304万 | -6.67% | 9.32 | 4.49 |
| 10/01 | 5,210 | 5,220 | 5,110 | 5,110 | -2.29% | 425,350 | 5886億7711万 | -5.81% | 9.45 | 4.55 |
| 09/30 | 5,310 | 5,320 | 5,220 | 5,230 | -1.51% | 381,660 | 6025億123万 | -4.07% | 9.68 | 4.66 |
| 09/29 | 5,350 | 5,370 | 5,310 | 5,310 | -0.56% | 206,360 | 6117億1731万 | -3.01% | 9.82 | 4.73 |
| 09/26 | 5,320 | 5,360 | 5,300 | 5,340 | -0.74% | 352,900 | 6151億7334万 | -2.75% | 9.88 | 4.75 |
| 09/25 | 5,420 | 5,440 | 5,340 | 5,380 | 0% | 357,290 | 6197億8138万 | -2.18% | 9.95 | 4.79 |
| 09/24 | 5,450 | 5,450 | 5,320 | 5,380 | -2.36% | 408,560 | 6197億8138万 | -2.29% | 9.95 | 4.79 |
| 09/22 | 5,700 | 5,710 | 5,510 | 5,510 | -1.61% | 473,960 | 6347億5751万 | -0.02% | 10.19 | 4.91 |
| 09/19 | 5,550 | 5,610 | 5,480 | 5,600 | +2% | 583,300 | 6451億2560万 | +1.56% | 10.36 | 4.99 |
| 09/18 | 5,370 | 5,640 | 5,370 | 5,490 | +2.43% | 1,048,620 | 6324億5349万 | -0.44% | 10.16 | 4.89 |
| 09/17 | 5,350 | 5,420 | 5,330 | 5,360 | +0.37% | 301,150 | 6174億7736万 | -2.9% | 9.92 | 4.77 |
| 09/16 | 5,380 | 5,390 | 5,330 | 5,340 | -0.19% | 292,630 | 6151億7334万 | -3.56% | 9.88 | 4.75 |
| 09/12 | 5,390 | 5,430 | 5,320 | 5,350 | -1.47% | 373,300 | 6163億2535万 | -3.39% | 9.9 | 4.76 |
| 09/11 | 5,360 | 5,460 | 5,330 | 5,430 | +1.5% | 398,510 | 6255億4143万 | -1.93% | 10.05 | 4.83 |
| 09/10 | 5,470 | 5,480 | 5,280 | 5,350 | -2.01% | 491,540 | 6163億2535万 | -3.36% | 9.9 | 4.76 |
| 09/09 | 5,350 | 5,570 | 5,320 | 5,460 | +3.41% | 796,390 | 6289億9746万 | -1.43% | 10.1 | 4.86 |
| 09/08 | 5,300 | 5,380 | 5,270 | 5,280 | +0.57% | 440,730 | 6082億6128万 | -4.78% | 9.77 | 4.7 |
| 09/05 | 5,350 | 5,380 | 5,250 | 5,250 | -2.23% | 771,300 | 6048億525万 | -5.69% | 9.71 | 4.67 |
| 09/04 | 5,510 | 5,520 | 5,350 | 5,370 | -2.72% | 666,400 | 6186億2937万 | -3.83% | 9.93 | 4.78 |
| 09/03 | 5,530 | 5,620 | 5,500 | 5,520 | 0% | 414,820 | 6359億952万 | -1.5% | 10.21 | 4.91 |
| 09/02 | 5,530 | 5,540 | 5,480 | 5,520 | -0.18% | 388,390 | 6359億952万 | -1.83% | 10.21 | 4.91 |
| 09/01 | 5,570 | 5,600 | 5,510 | 5,530 | -0.54% | 297,670 | 6370億6153万 | -2.02% | 10.23 | 4.92 |
| 08/29 | 5,570 | 5,660 | 5,550 | 5,560 | -0.71% | 423,880 | 6405億1756万 | -1.94% | 10.29 | 4.95 |
| 08/28 | 5,670 | 5,680 | 5,570 | 5,600 | -1.41% | 284,380 | 6451億2560万 | -1.7% | 10.36 | 4.99 |
| 08/27 | 5,690 | 5,770 | 5,650 | 5,680 | +0.18% | 342,720 | 6543億4168万 | -0.73% | 10.51 | 5.06 |
| 08/26 | 5,760 | 5,770 | 5,670 | 5,670 | -2.07% | 468,890 | 6531億8967万 | -1.31% | 10.49 | 5.05 |
| 08/25 | 5,870 | 5,890 | 5,710 | 5,790 | -0.17% | 469,560 | 6670億1379万 | +0.38% | 10.71 | 5.16 |
| 08/22 | 5,870 | 6,090 | 5,760 | 5,800 | +1.4% | 2,232,720 | 6681億6580万 | +0.28% | 10.73 | 5.16 |
| 08/21 | 5,600 | 5,830 | 5,560 | 5,720 | +3.06% | 1,175,090 | 6589億4972万 | -1.4% | 10.58 | 5.09 |
| 08/20 | 5,560 | 5,600 | 5,530 | 5,550 | +0.36% | 309,510 | 6393億6555万 | -4.67% | 10.27 | 4.94 |
| 08/19 | 5,540 | 5,630 | 5,510 | 5,530 | +0.36% | 470,970 | 6370億6153万 | -5.63% | 10.23 | 4.92 |
| 08/18 | 5,600 | 5,620 | 5,510 | 5,510 | -1.61% | 401,520 | 6347億5751万 | -6.45% | 10.19 | 4.91 |
| 08/15 | 5,560 | 5,650 | 5,520 | 5,600 | +0.18% | 428,570 | 6451億2560万 | -5.42% | 10.36 | 4.99 |
| 08/14 | 5,730 | 5,730 | 5,520 | 5,590 | -0.89% | 601,350 | 6439億7359万 | -5.94% | 10.34 | 4.98 |
| 08/13 | 5,760 | 5,840 | 5,600 | 5,640 | -2.59% | 1,230,700 | 6497億3364万 | -5.54% | 10.43 | 5.02 |
| 08/12 | 5,450 | 6,370 | 5,410 | 5,790 | +7.82% | 5,967,550 | 6670億1379万 | -3.63% | 10.71 | 5.16 |
| 08/11 | 5,450 | 5,490 | 5,360 | 5,370 | +1.13% | 625,840 | 6186億2937万 | -11.12% | 9.93 | 4.78 |
| 08/08 | 5,330 | 5,410 | 5,210 | 5,310 | -2.03% | 756,130 | 6117億1731万 | -12.89% | 9.82 | 4.73 |
| 08/07 | 5,400 | 5,570 | 5,280 | 5,420 | 0% | 1,076,790 | 6243億8942万 | -11.88% | 10.03 | 4.83 |
| 08/06 | 5,570 | 5,600 | 5,400 | 5,420 | -3.39% | 877,700 | 6243億8942万 | -12.71% | 10.03 | 4.83 |
| 08/05 | 5,870 | 5,900 | 5,600 | 5,610 | -3.61% | 641,760 | 6462億7761万 | -10.3% | 10.38 | 4.99 |
