PER
2014/05/09～2014/09/30
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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2014 | 10/1, 株式分割 1→2 |
| 2014 |
| 09/30 | 1,250 | 1,259 | 1,226 | 1,240 | -1.23% | 173,400 | 856億5523万 | +0.16% | 56.5 | 12.73 |
| 09/29 | 1,245 | 1,266 | 1,243 | 1,256 | +1.09% | 207,800 | 867億2592万 | +1.58% | 57.21 | 12.89 |
| 09/26 | 1,258 | 1,276 | 1,233 | 1,242 | -3.72% | 312,800 | 857億9338万 | +0.49% | 56.6 | 12.75 |
| 09/25 | 1,323 | 1,323 | 1,278 | 1,290 | -2.09% | 376,400 | 891億907万 | +4.45% | 58.78 | 13.25 |
| 09/24 | 1,280 | 1,328 | 1,273 | 1,318 | +0.96% | 780,800 | 910億868万 | +6.77% | 60.04 | 13.53 |
| 09/22 | 1,303 | 1,318 | 1,275 | 1,305 | 0% | 518,000 | 901億4522万 | +6.1% | 59.47 | 13.4 |
| 09/19 | 1,298 | 1,323 | 1,268 | 1,305 | +3.78% | 1,284,000 | 901億4522万 | +6.36% | 59.47 | 13.4 |
| 09/18 | 1,200 | 1,263 | 1,198 | 1,258 | +4.79% | 542,400 | 868億6407万 | +2.74% | 57.3 | 12.91 |
| 09/17 | 1,180 | 1,211 | 1,179 | 1,200 | +1.16% | 220,000 | 828億9216万 | -1.64% | 54.68 | 12.32 |
| 09/16 | 1,185 | 1,200 | 1,176 | 1,186 | -0.52% | 210,000 | 819億4235万 | -2.69% | 54.06 | 12.18 |
| 09/12 | 1,150 | 1,203 | 1,145 | 1,193 | +2.8% | 346,400 | 823億7408万 | -2.17% | 54.34 | 12.24 |
| 09/11 | 1,164 | 1,174 | 1,138 | 1,160 | -1.17% | 444,400 | 801億2908万 | -4.61% | 52.86 | 11.91 |
| 09/10 | 1,163 | 1,179 | 1,144 | 1,174 | -0.53% | 303,200 | 810億7889万 | -3.4% | 53.49 | 12.05 |
| 09/09 | 1,220 | 1,220 | 1,169 | 1,180 | -3.28% | 536,800 | 815億1062万 | -2.8% | 53.77 | 12.12 |
| 09/08 | 1,231 | 1,235 | 1,204 | 1,220 | -0.81% | 176,800 | 842億7369万 | +0.58% | 55.59 | 12.53 |
| 09/05 | 1,233 | 1,245 | 1,195 | 1,230 | +0.72% | 301,200 | 849億6446万 | +1.49% | 56.05 | 12.63 |
| 09/04 | 1,241 | 1,250 | 1,213 | 1,221 | -1.61% | 318,000 | 843億6004万 | +1.01% | 55.65 | 12.54 |
| 09/03 | 1,275 | 1,275 | 1,236 | 1,241 | -1.88% | 237,600 | 857億4157万 | +2.84% | 56.56 | 12.74 |
| 09/02 | 1,290 | 1,305 | 1,260 | 1,265 | -1.94% | 317,600 | 873億8215万 | +4.89% | 57.64 | 12.99 |
| 09/01 | 1,265 | 1,295 | 1,258 | 1,290 | +2.99% | 319,200 | 891億907万 | +7.41% | 58.78 | 13.25 |
| 08/29 | 1,273 | 1,273 | 1,245 | 1,253 | -1.76% | 298,400 | 865億1869万 | +4.99% | 57.07 | 12.86 |
| 08/28 | 1,201 | 1,283 | 1,199 | 1,275 | +6.69% | 784,000 | 880億7292万 | +7.5% | 58.1 | 13.09 |
| 08/27 | 1,226 | 1,234 | 1,186 | 1,195 | -2.85% | 346,400 | 825億4677万 | +1.44% | 54.45 | 12.27 |
| 08/26 | 1,230 | 1,236 | 1,208 | 1,230 | +1.03% | 251,200 | 849億6446万 | +4.77% | 56.05 | 12.63 |
| 08/25 | 1,219 | 1,223 | 1,213 | 1,218 | +0.83% | 120,400 | 841億100万 | +4.24% | 55.48 | 12.5 |
| 08/22 | 1,241 | 1,241 | 1,200 | 1,208 | -2.62% | 348,000 | 834億1023万 | +3.92% | 55.02 | 12.4 |
| 08/21 | 1,238 | 1,241 | 1,230 | 1,240 | +1.12% | 150,800 | 856億5523万 | +7.08% | 56.5 | 12.73 |
| 08/20 | 1,265 | 1,265 | 1,220 | 1,226 | -3.25% | 418,800 | 847億542万 | +6.26% | 55.88 | 12.59 |
| 08/19 | 1,250 | 1,290 | 1,248 | 1,268 | +3.68% | 511,600 | 875億5484万 | +10.31% | 57.76 | 13.01 |
| 08/18 | 1,215 | 1,229 | 1,204 | 1,223 | +0.93% | 129,600 | 844億4638万 | +7.05% | 55.71 | 12.55 |
| 08/15 | 1,226 | 1,241 | 1,209 | 1,211 | -1.72% | 278,000 | 836億6927万 | +6.62% | 55.19 | 12.44 |
| 08/14 | 1,183 | 1,235 | 1,178 | 1,233 | +5.68% | 542,800 | 851億3715万 | +9.17% | 56.16 | 12.65 |
| 08/13 | 1,183 | 1,183 | 1,155 | 1,166 | -1.37% | 192,000 | 805億6081万 | +3.85% | 53.14 | 11.97 |
| 08/12 | 1,175 | 1,199 | 1,174 | 1,183 | +0.32% | 338,000 | 816億8331万 | +5.39% | 53.88 | 12.14 |
| 08/11 | 1,125 | 1,180 | 1,125 | 1,179 | +6.92% | 307,600 | 814億2427万 | +5.34% | 53.71 | 12.1 |
| 08/08 | 1,136 | 1,148 | 1,091 | 1,103 | -4.13% | 388,000 | 761億5717万 | -1.21% | 50.24 | 11.32 |
| 08/07 | 1,151 | 1,170 | 1,133 | 1,150 | +0.22% | 243,200 | 794億3832万 | +3.23% | 52.4 | 11.81 |
| 08/06 | 1,140 | 1,163 | 1,136 | 1,148 | 0% | 337,200 | 792億6562万 | +3.75% | 52.29 | 11.78 |
| 08/05 | 1,194 | 1,204 | 1,135 | 1,148 | -3.67% | 564,800 | 792億6562万 | +4.51% | 52.29 | 11.78 |
| 08/04 | 1,164 | 1,199 | 1,155 | 1,191 | +2.36% | 505,200 | 822億8773万 | +9.29% | 54.28 | 12.23 |
| 08/01 | 1,145 | 1,180 | 1,140 | 1,164 | -1.38% | 856,400 | 803億8812万 | +7.65% | 53.03 | 11.95 |
| 07/31 | 1,186 | 1,193 | 1,154 | 1,180 | -1.77% | 574,800 | 815億1062万 | +9.77% | 53.77 | 12.12 |
| 07/30 | 1,138 | 1,206 | 1,125 | 1,201 | +5.84% | 1,194,000 | 829億7850万 | +12.69% | 54.74 | 12.33 |
| 07/29 | 1,081 | 1,138 | 1,081 | 1,135 | +4.13% | 439,600 | 784億216万 | +7.38% | 51.72 | 11.65 |
| 07/28 | 1,080 | 1,100 | 1,068 | 1,090 | +0.58% | 396,800 | 752億9371万 | +3.71% | 49.67 | 11.19 |
| 07/25 | 1,075 | 1,086 | 1,065 | 1,084 | +1.05% | 128,000 | 748億6198万 | +3.51% | 49.38 | 11.13 |
| 07/24 | 1,078 | 1,099 | 1,069 | 1,073 | -1.72% | 237,200 | 740億8486万 | +2.63% | 48.87 | 11.01 |
| 07/23 | 1,091 | 1,109 | 1,075 | 1,091 | 0% | 185,600 | 753億8005万 | +4.63% | 49.73 | 11.2 |
| 07/22 | 1,094 | 1,096 | 1,075 | 1,091 | +1.39% | 212,400 | 753億8005万 | +4.73% | 49.73 | 11.2 |
| 07/18 | 1,075 | 1,095 | 1,068 | 1,076 | -2.93% | 355,600 | 743億4390万 | +3.49% | 49.04 | 11.05 |
| 07/17 | 1,131 | 1,131 | 1,100 | 1,109 | -2.74% | 392,400 | 765億8890万 | +6.61% | 50.52 | 11.38 |
| 07/16 | 1,134 | 1,179 | 1,108 | 1,140 | +3.75% | 1,000,400 | 787億4755万 | +9.83% | 51.95 | 11.71 |
| 07/15 | 1,094 | 1,106 | 1,073 | 1,099 | +1.97% | 307,200 | 758億9813万 | +6.26% | 50.07 | 11.28 |
| 07/14 | 1,058 | 1,080 | 1,045 | 1,078 | +0.82% | 217,600 | 744億3025万 | +4.61% | 49.1 | 11.06 |
| 07/11 | 1,049 | 1,075 | 1,044 | 1,069 | +1.42% | 252,400 | 738億2583万 | +4.27% | 48.7 | 10.97 |
| 07/10 | 1,104 | 1,109 | 1,051 | 1,054 | -2.99% | 611,200 | 727億8967万 | +3.21% | 48.02 | 10.82 |
| 07/09 | 1,125 | 1,125 | 1,075 | 1,086 | -4.71% | 651,600 | 750億3467万 | +6.7% | 49.5 | 11.15 |
| 07/08 | 1,099 | 1,140 | 1,080 | 1,140 | +3.87% | 702,000 | 787億4755万 | +12.43% | 51.95 | 11.71 |
| 07/07 | 1,108 | 1,146 | 1,088 | 1,098 | -1.01% | 984,400 | 758億1178万 | +8.99% | 50.01 | 11.27 |
| 07/04 | 1,049 | 1,109 | 1,048 | 1,109 | +7% | 1,876,800 | 765億8890万 | +10.88% | 50.52 | 11.38 |
| 07/03 | 971 | 1,040 | 966 | 1,036 | +8.65% | 1,211,200 | 715億8083万 | +4.36% | 47.22 | 10.64 |
| 07/02 | 955 | 966 | 948 | 954 | +0.79% | 546,000 | 658億8199万 | -3.56% | 43.46 | 9.79 |
| 07/01 | 944 | 953 | 933 | 946 | -0.79% | 689,200 | 653億6392万 | -4.23% | 43.12 | 9.72 |
| 06/30 | 968 | 981 | 941 | 954 | -2.55% | 639,600 | 658億8199万 | -3.37% | 43.46 | 9.79 |
| 06/27 | 1,000 | 1,000 | 964 | 979 | -2.13% | 368,800 | 676億891万 | -0.84% | 44.6 | 10.05 |
| 06/26 | 994 | 1,000 | 963 | 1,000 | +4.71% | 506,800 | 690億7680万 | +1.42% | 45.57 | 10.27 |
| 06/25 | 970 | 981 | 951 | 955 | -2.55% | 336,400 | 659億6834万 | -2.65% | 43.52 | 9.81 |
| 06/24 | 990 | 996 | 965 | 980 | -1.01% | 384,800 | 676億9526万 | +0.41% | 44.66 | 10.06 |
| 06/23 | 999 | 1,013 | 980 | 990 | +0.13% | 459,600 | 683億7811万 | +2.17% | 45.11 | 10.16 |
| 06/20 | 1,021 | 1,038 | 980 | 989 | -4.58% | 844,000 | 682億9177万 | +2.99% | 45.05 | 10.15 |
| 06/19 | 1,045 | 1,045 | 1,019 | 1,036 | +0.85% | 366,800 | 715億7254万 | +8.74% | 47.21 | 10.64 |
| 06/18 | 1,059 | 1,064 | 1,019 | 1,028 | -2.14% | 395,200 | 709億6819万 | +8.62% | 46.82 | 10.55 |
| 06/17 | 1,050 | 1,065 | 1,035 | 1,050 | +0.36% | 327,600 | 725億2224万 | +11.94% | 47.84 | 10.78 |
| 06/16 | 1,095 | 1,108 | 1,040 | 1,046 | -3.79% | 728,800 | 722億6323万 | +12.62% | 47.67 | 10.74 |
| 06/13 | 1,045 | 1,088 | 1,044 | 1,088 | +4.07% | 719,200 | 751億1232万 | +18.46% | 49.55 | 11.16 |
| 06/12 | 1,009 | 1,075 | 1,009 | 1,045 | +0.12% | 1,024,400 | 721億7689万 | +15.09% | 47.61 | 10.73 |
| 06/11 | 998 | 1,049 | 993 | 1,044 | +5.16% | 1,020,400 | 720億9056万 | +15.97% | 47.56 | 10.72 |
| 06/10 | 971 | 1,004 | 951 | 993 | +3.66% | 792,800 | 685億5078万 | +11.14% | 45.22 | 10.19 |
| 06/09 | 974 | 984 | 954 | 958 | -1.67% | 395,600 | 661億3337万 | +7.95% | 43.63 | 9.83 |
| 06/06 | 973 | 978 | 951 | 974 | +0.39% | 412,800 | 672億5574万 | +10.4% | 44.37 | 10 |
| 06/05 | 983 | 986 | 951 | 970 | -1.65% | 678,800 | 669億9673万 | +10.86% | 44.2 | 9.96 |
| 06/04 | 1,034 | 1,040 | 970 | 986 | +2.33% | 1,647,200 | 681億1910万 | +13.36% | 44.94 | 10.13 |
| 06/03 | 959 | 966 | 939 | 964 | +3.07% | 672,800 | 665億6505万 | +11.29% | 43.91 | 9.89 |
| 06/02 | 943 | 944 | 914 | 935 | +1.08% | 482,800 | 645億7932万 | +8.47% | 42.6 | 9.6 |
| 05/30 | 948 | 960 | 910 | 925 | -1.86% | 578,400 | 638億8864万 | +7.56% | 42.15 | 9.5 |
| 05/29 | 916 | 950 | 906 | 943 | +2.86% | 378,800 | 650億9734万 | +9.85% | 42.94 | 9.68 |
| 05/28 | 943 | 943 | 903 | 916 | -1.08% | 581,600 | 632億8428万 | +6.91% | 41.75 | 9.41 |
| 05/27 | 963 | 963 | 923 | 926 | -3.89% | 565,200 | 639億7497万 | +7.95% | 42.2 | 9.51 |
| 05/26 | 948 | 979 | 933 | 964 | +1.72% | 1,369,200 | 665億6505万 | +12.46% | 43.91 | 9.89 |
| 05/23 | 878 | 949 | 878 | 948 | +9.22% | 1,950,000 | 654億4268万 | +10.69% | 43.17 | 9.73 |
| 05/22 | 850 | 873 | 833 | 868 | +3.74% | 646,800 | 599億1718万 | +1.58% | 39.53 | 8.91 |
| 05/21 | 793 | 838 | 791 | 836 | +4.86% | 705,600 | 577億5410万 | -2.08% | 38.1 | 8.58 |
| 05/20 | 774 | 806 | 774 | 798 | +3.57% | 383,600 | 550億7790万 | -6.73% | 36.33 | 8.19 |
| 05/19 | 824 | 826 | 769 | 770 | -6.67% | 450,400 | 531億7866万 | -10.36% | 35.08 | 7.9 |
| 05/16 | 831 | 841 | 821 | 825 | -3.08% | 476,400 | 569億7714万 | -4.73% | 37.59 | 8.47 |
| 05/15 | 818 | 855 | 814 | 851 | +1.34% | 494,800 | 587億9004万 | -2.27% | 38.78 | 8.74 |
| 05/14 | 800 | 849 | 798 | 840 | +3.54% | 398,000 | 580億1308万 | -4.22% | 38.27 | 8.62 |
| 05/13 | 793 | 828 | 783 | 811 | +4.34% | 773,200 | 560億2752万 | -8.54% | 36.96 | 8.33 |
| 05/12 | 814 | 818 | 776 | 778 | -6.04% | 833,600 | 536億9663万 | -13.52% | 35.42 | 7.98 |
| 05/09 | 838 | 843 | 821 | 828 | -3.07% | 549,200 | 571億4979万 | -9.27% | 37.7 | 8.49 |
