PER
2014/07/24~2014/12/17
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 |
12/17 | 578 | 589 | 576 | 579 | -0.52% | 11,215,600 | 8721億4081万 | -4.3% | 13.98 | 0.86 |
12/16 | 588 | 597 | 581 | 582 | -2.68% | 9,666,600 | 8766億5967万 | -3.64% | 14.05 | 0.86 |
12/15 | 608 | 614 | 597 | 598 | -3.24% | 6,793,400 | 9007億6028万 | -0.99% | 14.44 | 0.89 |
12/12 | 620 | 629 | 616 | 618 | 0% | 8,204,400 | 9308億8605万 | +2.49% | 14.92 | 0.91 |
12/11 | 605 | 620 | 602 | 618 | +0.32% | 6,290,500 | 9308億8605万 | +3% | 14.92 | 0.91 |
12/10 | 640 | 645 | 615 | 616 | -4.64% | 8,344,900 | 9278億7347万 | +3.01% | 14.88 | 0.91 |
12/09 | 640 | 648 | 638 | 646 | -0.62% | 4,825,700 | 9730億6211万 | +8.39% | 15.6 | 0.96 |
12/08 | 651 | 655 | 645 | 650 | -0.15% | 5,104,500 | 9790億8726万 | +9.8% | 15.7 | 0.96 |
12/05 | 648 | 655 | 645 | 651 | +0.93% | 6,266,300 | 9805億9355万 | +10.9% | 15.72 | 0.96 |
12/04 | 641 | 650 | 636 | 645 | +2.38% | 7,242,500 | 9715億5582万 | +10.82% | 15.58 | 0.95 |
12/03 | 644 | 644 | 628 | 630 | -0.63% | 8,534,900 | 9489億6150万 | +9.19% | 15.21 | 0.93 |
12/02 | 627 | 637 | 627 | 634 | +1.12% | 6,418,400 | 9549億8665万 | +10.84% | 15.31 | 0.94 |
12/01 | 620 | 639 | 618 | 627 | +2.45% | 9,500,900 | 9444億4264万 | +10.39% | 15.14 | 0.93 |
11/28 | 600 | 615 | 600 | 612 | +3.55% | 9,833,100 | 9218億4832万 | +8.7% | 14.78 | 0.91 |
11/27 | 596 | 599 | 590 | 591 | -0.84% | 5,855,700 | 8902億1627万 | +5.72% | 14.27 | 0.87 |
11/26 | 600 | 608 | 591 | 596 | -1.32% | 7,652,900 | 8977億4771万 | +7.39% | 14.39 | 0.88 |
11/25 | 595 | 605 | 592 | 604 | +2.72% | 9,504,000 | 9097億9801万 | +9.62% | 14.59 | 0.89 |
11/21 | 589 | 589 | 581 | 588 | -0.17% | 6,651,900 | 8856億9740万 | +7.5% | 14.2 | 0.87 |
11/20 | 591 | 594 | 587 | 589 | +0.34% | 4,418,100 | 8872億369万 | +8.47% | 14.22 | 0.87 |
11/19 | 585 | 593 | 584 | 587 | +0.69% | 6,426,900 | 8841億9111万 | +8.7% | 14.17 | 0.87 |
11/18 | 577 | 585 | 577 | 583 | +2.28% | 6,541,200 | 8781億6596万 | +8.57% | 14.08 | 0.86 |
11/17 | 580 | 580 | 568 | 570 | -1.38% | 8,335,200 | 8585億8422万 | +6.74% | 13.76 | 0.84 |
11/14 | 577 | 578 | 572 | 578 | +1.23% | 7,719,600 | 8706億3452万 | +8.65% | 13.96 | 0.86 |
11/13 | 563 | 573 | 558 | 571 | +1.06% | 7,429,700 | 8600億9050万 | +7.74% | 13.79 | 0.85 |
11/12 | 569 | 575 | 564 | 565 | +0.36% | 8,616,500 | 8510億5278万 | +7.01% | 13.64 | 0.84 |
11/11 | 565 | 567 | 557 | 563 | -0.35% | 7,978,400 | 8480億4020万 | +6.83% | 13.6 | 0.83 |
11/10 | 564 | 566 | 555 | 565 | -0.18% | 5,639,700 | 8510億5278万 | +7.62% | 13.64 | 0.84 |
11/07 | 563 | 568 | 560 | 566 | +1.43% | 6,939,700 | 8525億5906万 | +8.22% | 13.67 | 0.84 |
11/06 | 564 | 566 | 557 | 558 | -0.71% | 7,263,300 | 8405億876万 | +6.9% | 13.47 | 0.83 |
11/05 | 560 | 564 | 558 | 562 | +0.36% | 8,913,300 | 8465億3391万 | +7.87% | 13.57 | 0.83 |
11/04 | 562 | 570 | 555 | 560 | +2.75% | 13,830,300 | 8435億2133万 | +7.49% | 13.52 | 0.83 |
10/31 | 537 | 549 | 535 | 545 | +2.64% | 8,193,200 | 8209億2701万 | +4.81% | 13.16 | 0.81 |
10/30 | 528 | 534 | 525 | 531 | +0.57% | 5,474,900 | 7998億3898万 | +2.12% | 12.82 | 0.79 |
10/29 | 521 | 529 | 517 | 528 | +1.73% | 5,790,300 | 7953億2012万 | +1.34% | 12.75 | 0.78 |
10/28 | 518 | 520 | 513 | 519 | 0% | 2,989,100 | 7817億6352万 | -0.57% | 12.53 | 0.77 |
10/27 | 512 | 523 | 510 | 519 | +1.37% | 5,231,700 | 7817億6352万 | -0.76% | 12.53 | 0.77 |
10/24 | 519 | 519 | 508 | 512 | +0.2% | 5,946,700 | 7712億1951万 | -2.29% | 12.36 | 0.76 |
10/23 | 509 | 517 | 506 | 511 | +0.2% | 5,971,600 | 7697億1322万 | -2.67% | 12.34 | 0.76 |
10/22 | 499 | 511 | 498 | 510 | +3.66% | 7,592,100 | 7682億693万 | -3.04% | 12.32 | 0.75 |
10/21 | 507 | 507 | 490 | 492 | -2.57% | 7,955,200 | 7410億9374万 | -6.64% | 11.88 | 0.73 |
10/20 | 500 | 509 | 497 | 505 | +2.64% | 7,154,200 | 7606億7549万 | -4.54% | 12.19 | 0.75 |
10/17 | 511 | 512 | 491 | 492 | -1.2% | 7,827,700 | 7410億9374万 | -7.17% | 11.88 | 0.73 |
10/16 | 496 | 501 | 494 | 498 | -2.35% | 4,833,700 | 7501億3147万 | -6.39% | 12.03 | 0.74 |
10/15 | 506 | 511 | 503 | 510 | +0.99% | 4,720,800 | 7682億693万 | -4.32% | 12.32 | 0.75 |
10/14 | 503 | 512 | 502 | 505 | -1.17% | 6,820,400 | 7606億7549万 | -5.43% | 12.19 | 0.75 |
10/10 | 510 | 511 | 504 | 511 | -1.73% | 5,350,000 | 7697億1322万 | -4.66% | 12.34 | 0.76 |
10/09 | 529 | 531 | 519 | 520 | -0.95% | 5,236,400 | 7832億6981万 | -3.17% | 12.56 | 0.77 |
10/08 | 523 | 527 | 520 | 525 | -1.13% | 4,287,800 | 7908億125万 | -2.23% | 12.68 | 0.78 |
10/07 | 530 | 535 | 529 | 531 | 0% | 4,161,700 | 7998億3898万 | -1.12% | 12.82 | 0.79 |
10/06 | 532 | 534 | 526 | 531 | +1.53% | 4,995,800 | 7998億3898万 | -1.12% | 12.82 | 0.79 |
10/03 | 521 | 527 | 516 | 523 | +0.58% | 5,641,400 | 7877億8867万 | -2.61% | 12.63 | 0.77 |
10/02 | 532 | 533 | 519 | 520 | -2.8% | 6,278,900 | 7832億6981万 | -3.17% | 12.56 | 0.77 |
10/01 | 541 | 543 | 535 | 535 | -0.93% | 4,389,400 | 8058億6413万 | -0.37% | 12.92 | 0.79 |
09/30 | 548 | 548 | 537 | 540 | -1.1% | 4,181,800 | 8133億9557万 | +0.75% | 13.06 | 0.8 |
09/29 | 549 | 552 | 543 | 546 | +0.74% | 4,351,300 | 8224億3330万 | +2.06% | 13.21 | 0.81 |
09/26 | 539 | 544 | 532 | 542 | -1.63% | 4,689,500 | 8164億815万 | +1.5% | 13.11 | 0.8 |
09/25 | 550 | 551 | 546 | 551 | +0.92% | 4,245,600 | 8299億6474万 | +3.57% | 13.33 | 0.82 |
09/24 | 550 | 552 | 544 | 546 | -1.27% | 3,929,500 | 8224億3330万 | +3.02% | 13.21 | 0.81 |
09/22 | 546 | 553 | 541 | 553 | +0.91% | 6,263,400 | 8329億7732万 | +4.93% | 13.38 | 0.82 |
09/19 | 541 | 551 | 540 | 548 | +2.24% | 7,452,700 | 8254億4588万 | +4.58% | 13.25 | 0.81 |
09/18 | 537 | 541 | 535 | 536 | +0.37% | 5,348,300 | 8073億7042万 | +2.88% | 12.96 | 0.79 |
09/17 | 541 | 541 | 534 | 534 | -1.29% | 3,923,800 | 8043億5784万 | +2.89% | 12.92 | 0.79 |
09/16 | 543 | 543 | 538 | 541 | -0.18% | 4,016,000 | 8149億186万 | +4.84% | 13.09 | 0.8 |
09/12 | 544 | 548 | 538 | 542 | +0.18% | 6,946,000 | 8164億815万 | +5.65% | 13.11 | 0.8 |
09/11 | 540 | 545 | 535 | 541 | +0.56% | 6,085,500 | 8149億186万 | +6.08% | 13.09 | 0.8 |
09/10 | 536 | 538 | 533 | 538 | +0.94% | 4,558,300 | 8103億8300万 | +6.11% | 13.01 | 0.8 |
09/09 | 536 | 538 | 531 | 533 | +0.19% | 3,809,300 | 8028億5156万 | +5.75% | 12.89 | 0.79 |
09/08 | 532 | 533 | 520 | 532 | +0.38% | 7,810,600 | 8013億4527万 | +5.98% | 12.87 | 0.79 |
09/05 | 542 | 542 | 529 | 530 | -1.67% | 5,867,600 | 7983億3269万 | +6.21% | 12.82 | 0.79 |
09/04 | 540 | 545 | 537 | 539 | -0.19% | 6,375,000 | 8118億8928万 | +8.67% | 13.04 | 0.8 |
09/03 | 545 | 546 | 538 | 540 | +0.19% | 7,334,800 | 8133億9557万 | +9.53% | 13.06 | 0.8 |
09/02 | 529 | 543 | 529 | 539 | +2.47% | 11,686,700 | 8118億8928万 | +10.22% | 13.04 | 0.8 |
09/01 | 520 | 528 | 519 | 526 | +1.35% | 5,479,300 | 7923億754万 | +8.23% | 12.72 | 0.78 |
08/29 | 515 | 521 | 515 | 519 | -0.19% | 5,450,100 | 7817億6352万 | +7.23% | 12.55 | 0.77 |
08/28 | 520 | 522 | 513 | 520 | -0.95% | 6,905,500 | 7832億6981万 | +8.11% | 12.58 | 0.77 |
08/27 | 522 | 526 | 516 | 525 | +1.35% | 10,928,100 | 7908億125万 | +9.83% | 12.7 | 0.78 |
08/26 | 521 | 522 | 515 | 518 | -0.19% | 4,768,300 | 7802億5723万 | +9.28% | 12.53 | 0.77 |
08/25 | 522 | 525 | 513 | 519 | +1.17% | 7,466,500 | 7817億6352万 | +10.19% | 12.55 | 0.77 |
08/22 | 519 | 524 | 511 | 513 | -0.58% | 10,300,800 | 7727億2579万 | +9.62% | 12.41 | 0.76 |
08/21 | 505 | 517 | 505 | 516 | +2.79% | 11,907,600 | 7772億4466万 | +10.97% | 12.48 | 0.76 |
08/20 | 500 | 509 | 498 | 502 | +2.45% | 12,370,900 | 7561億5662万 | +8.66% | 12.14 | 0.74 |
08/19 | 482 | 493 | 482 | 490 | +2.51% | 8,296,900 | 7380億8117万 | +6.52% | 11.85 | 0.73 |
08/18 | 477 | 480 | 475 | 478 | +0.42% | 3,546,500 | 7200億571万 | +4.37% | 11.56 | 0.71 |
08/15 | 474 | 476 | 470 | 476 | +0.42% | 3,730,200 | 7169億9313万 | +4.39% | 11.51 | 0.71 |
08/14 | 480 | 480 | 468 | 474 | -1.25% | 7,698,600 | 7139億8056万 | +4.18% | 11.46 | 0.7 |
08/13 | 475 | 482 | 475 | 480 | +1.48% | 6,779,800 | 7230億1829万 | +5.73% | 11.61 | 0.71 |
08/12 | 474 | 480 | 472 | 473 | 0% | 6,657,900 | 7124億7427万 | +4.42% | 11.44 | 0.7 |
08/11 | 471 | 475 | 467 | 473 | +2.16% | 6,329,000 | 7124億7427万 | +4.65% | 11.44 | 0.7 |
08/08 | 469 | 473 | 460 | 463 | -1.49% | 10,894,600 | 6974億1139万 | +2.66% | 11.2 | 0.69 |
08/07 | 466 | 473 | 463 | 470 | +1.29% | 7,496,000 | 7079億5541万 | +4.44% | 11.37 | 0.7 |
08/06 | 466 | 469 | 460 | 464 | -1.07% | 6,939,200 | 6989億1768万 | +3.34% | 11.22 | 0.69 |
08/05 | 471 | 478 | 468 | 469 | -0.42% | 8,599,900 | 7064億4912万 | +4.45% | 11.34 | 0.7 |
08/04 | 453 | 477 | 453 | 471 | +4.43% | 13,270,800 | 7094億6169万 | +5.13% | 11.39 | 0.7 |
08/01 | 452 | 459 | 447 | 451 | -0.66% | 5,575,800 | 6793億3593万 | +0.89% | 10.91 | 0.67 |
07/31 | 457 | 457 | 454 | 454 | 0% | 3,363,400 | 6838億5480万 | +1.57% | 10.98 | 0.67 |
07/30 | 456 | 459 | 453 | 454 | -0.66% | 3,872,400 | 6838億5480万 | +1.79% | 10.98 | 0.67 |
07/29 | 457 | 463 | 457 | 457 | -0.65% | 4,184,500 | 6883億7366万 | +2.47% | 11.05 | 0.68 |
07/28 | 450 | 462 | 448 | 460 | +3.6% | 14,632,600 | 6928億9252万 | +3.14% | 11.13 | 0.68 |
07/25 | 448 | 448 | 440 | 444 | 0% | 3,961,200 | 6687億9191万 | -0.22% | 10.74 | 0.66 |
07/24 | 440 | 445 | 439 | 444 | +0.91% | 4,423,900 | 6687億9191万 | -0.22% | 10.74 | 0.66 |