PER
2014/03/07～2014/07/31
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 |
| 07/31 | 180 | 180 | 176 | 176 | -2.22% | 707,600 | 109億7473万 | -6.38% | 18.4 | - |
| 07/30 | 180 | 181 | 178 | 180 | +0.56% | 600,300 | 112億2415万 | -4.26% | 18.82 | - |
| 07/29 | 179 | 182 | 177 | 179 | -3.76% | 2,512,200 | 111億6180万 | -4.79% | 18.72 | - |
| 07/28 | 188 | 189 | 186 | 186 | -1.06% | 2,581,600 | 115億9829万 | -1.06% | 19.45 | - |
| 07/25 | 190 | 190 | 187 | 188 | -1.05% | 1,310,200 | 117億2300万 | 0% | 19.66 | - |
| 07/24 | 189 | 190 | 188 | 190 | +0.53% | 1,063,400 | 118億4772万 | +1.06% | 19.87 | - |
| 07/23 | 190 | 191 | 188 | 189 | -0.53% | 604,400 | 117億8536万 | +1.07% | 19.76 | - |
| 07/22 | 190 | 192 | 189 | 190 | +1.6% | 831,200 | 116億8156万 | +1.6% | 19.59 | - |
| 07/18 | 186 | 189 | 185 | 187 | -1.06% | 962,700 | 114億9712万 | +0.54% | 19.28 | - |
| 07/17 | 194 | 195 | 188 | 189 | -2.58% | 1,967,100 | 116億2008万 | +2.16% | 19.49 | - |
| 07/16 | 188 | 194 | 187 | 194 | +3.19% | 2,007,100 | 119億2749万 | +4.86% | 20 | - |
| 07/15 | 188 | 189 | 187 | 188 | +0.53% | 456,200 | 115億5860万 | +2.17% | 19.38 | - |
| 07/14 | 185 | 188 | 185 | 187 | +1.08% | 396,500 | 114億9712万 | +1.63% | 19.28 | - |
| 07/11 | 183 | 185 | 182 | 185 | -0.54% | 814,100 | 113億7415万 | +1.09% | 19.07 | - |
| 07/10 | 191 | 192 | 185 | 186 | -2.62% | 1,305,700 | 114億3563万 | +1.64% | 19.18 | - |
| 07/09 | 192 | 193 | 190 | 191 | -1.04% | 682,500 | 117億4304万 | +4.95% | 19.69 | - |
| 07/08 | 193 | 194 | 191 | 193 | 0% | 569,900 | 118億6601万 | +6.63% | 19.9 | - |
| 07/07 | 193 | 194 | 192 | 193 | 0% | 523,200 | 118億6601万 | +7.22% | 19.9 | - |
| 07/04 | 193 | 194 | 192 | 193 | 0% | 577,700 | 118億6601万 | +7.82% | 19.9 | - |
| 07/03 | 193 | 194 | 192 | 193 | +0.52% | 1,000,800 | 118億6601万 | +8.43% | 19.9 | - |
| 07/02 | 193 | 193 | 192 | 192 | +0.52% | 675,300 | 118億453万 | +8.47% | 19.8 | - |
| 07/01 | 190 | 193 | 189 | 191 | +0.53% | 1,477,000 | 117億4304万 | +8.52% | 19.69 | - |
| 06/30 | 184 | 191 | 184 | 190 | +3.26% | 2,124,400 | 116億8156万 | +8.57% | 19.59 | - |
| 06/27 | 185 | 185 | 182 | 184 | -0.54% | 866,400 | 113億1267万 | +5.75% | 18.97 | - |
| 06/26 | 182 | 185 | 182 | 185 | +1.65% | 808,100 | 113億7415万 | +6.94% | 19.07 | - |
| 06/25 | 184 | 184 | 181 | 182 | -0.55% | 875,200 | 111億8971万 | +5.81% | 18.76 | - |
| 06/24 | 182 | 184 | 180 | 183 | +1.1% | 867,700 | 112億5119万 | +7.02% | 18.87 | - |
| 06/23 | 182 | 183 | 180 | 181 | +0.56% | 807,000 | 110億8252万 | +6.47% | 18.58 | - |
| 06/20 | 177 | 181 | 176 | 180 | +2.27% | 1,204,100 | 110億2129万 | +6.51% | 18.48 | - |
| 06/19 | 176 | 178 | 175 | 176 | +1.15% | 980,600 | 107億7637万 | +4.76% | 18.07 | - |
| 06/18 | 176 | 177 | 174 | 174 | -1.14% | 541,300 | 106億5392万 | +3.57% | 17.87 | - |
| 06/17 | 175 | 176 | 174 | 176 | +1.15% | 399,000 | 107億7637万 | +4.76% | 18.07 | - |
| 06/16 | 176 | 176 | 173 | 174 | -1.14% | 561,000 | 106億5392万 | +4.19% | 17.87 | - |
| 06/13 | 174 | 176 | 173 | 176 | +1.73% | 612,400 | 107億7637万 | +5.39% | 18.07 | - |
| 06/12 | 171 | 176 | 169 | 173 | -2.26% | 1,765,700 | 105億9269万 | +4.22% | 17.76 | - |
| 06/11 | 175 | 177 | 174 | 177 | +0.57% | 681,000 | 108億3760万 | +6.63% | 18.17 | - |
| 06/10 | 177 | 177 | 174 | 176 | -0.56% | 835,900 | 107億7637万 | +6.02% | 18.07 | - |
| 06/09 | 175 | 178 | 175 | 177 | +1.72% | 955,800 | 108億3760万 | +7.27% | 18.17 | - |
| 06/06 | 173 | 175 | 172 | 174 | +1.16% | 708,900 | 106億5392万 | +5.45% | 17.87 | - |
| 06/05 | 171 | 172 | 169 | 172 | +1.18% | 630,000 | 105億3146万 | +4.88% | 17.66 | - |
| 06/04 | 168 | 171 | 167 | 170 | +1.8% | 558,000 | 104億900万 | +3.66% | 17.45 | - |
| 06/03 | 169 | 170 | 167 | 167 | -0.6% | 576,900 | 102億2531万 | +1.83% | 17.15 | - |
| 06/02 | 164 | 169 | 164 | 168 | +2.44% | 632,000 | 102億8654万 | +3.07% | 17.25 | - |
| 05/30 | 163 | 165 | 163 | 164 | -0.61% | 327,600 | 100億4162万 | +0.61% | 16.84 | - |
| 05/29 | 164 | 165 | 162 | 165 | +0.61% | 282,000 | 101億285万 | +1.23% | 16.94 | - |
| 05/28 | 163 | 165 | 163 | 164 | -0.61% | 385,500 | 100億4162万 | +0.61% | 16.84 | - |
| 05/27 | 164 | 166 | 164 | 165 | 0% | 244,200 | 101億285万 | +1.23% | 16.94 | - |
| 05/26 | 163 | 166 | 163 | 165 | +1.85% | 492,700 | 101億285万 | +1.23% | 16.94 | - |
| 05/23 | 160 | 163 | 160 | 162 | +1.25% | 152,800 | 99億1916万 | -0.61% | 16.63 | - |
| 05/22 | 160 | 161 | 159 | 160 | +1.91% | 165,300 | 97億9670万 | -1.84% | 16.43 | - |
| 05/21 | 157 | 159 | 157 | 157 | -0.63% | 156,500 | 95億4401万 | -3.68% | 16 | - |
| 05/20 | 157 | 160 | 157 | 158 | 0% | 217,300 | 96億480万 | -3.07% | 16.11 | - |
| 05/19 | 162 | 162 | 155 | 158 | -1.86% | 672,900 | 96億480万 | -3.07% | 16.11 | - |
| 05/16 | 164 | 164 | 160 | 161 | -1.83% | 492,200 | 97億8717万 | -1.23% | 16.41 | - |
| 05/15 | 165 | 166 | 164 | 164 | -0.61% | 171,700 | 99億6954万 | +0.61% | 16.72 | - |
| 05/14 | 165 | 167 | 163 | 165 | +0.61% | 420,100 | 100億3033万 | +1.23% | 16.82 | - |
| 05/13 | 166 | 167 | 164 | 164 | -0.61% | 392,600 | 99億6954万 | +1.23% | 16.72 | - |
| 05/12 | 168 | 168 | 165 | 165 | -1.2% | 154,900 | 100億3033万 | +1.85% | 16.82 | - |
| 05/09 | 165 | 167 | 163 | 167 | +1.83% | 322,900 | 101億5191万 | +3.09% | 17.02 | - |
| 05/08 | 166 | 167 | 164 | 164 | -1.2% | 226,300 | 99億6954万 | +1.23% | 16.72 | - |
| 05/07 | 167 | 168 | 164 | 166 | -0.6% | 317,100 | 100億9112万 | +2.47% | 16.92 | - |
| 05/02 | 167 | 169 | 166 | 167 | -1.18% | 319,800 | 101億5191万 | +3.09% | 17.02 | - |
| 05/01 | 163 | 170 | 162 | 169 | +4.32% | 1,315,800 | 102億7349万 | +4.97% | 17.23 | - |
| 04/30 | 162 | 163 | 161 | 162 | 0% | 291,300 | 99億1916万 | +1.25% | 16.63 | - |
| 04/28 | 160 | 165 | 159 | 162 | +1.25% | 493,200 | 99億1916万 | +1.25% | 16.63 | - |
| 04/25 | 162 | 163 | 160 | 160 | -0.62% | 283,300 | 97億9670万 | 0% | 16.43 | - |
| 04/24 | 162 | 163 | 161 | 161 | -0.62% | 205,200 | 98億5793万 | +0.63% | 16.53 | - |
| 04/23 | 162 | 165 | 162 | 162 | +0.62% | 376,300 | 99億1916万 | +1.89% | 16.63 | - |
| 04/22 | 163 | 163 | 161 | 161 | -1.23% | 360,100 | 98億5793万 | +1.26% | 16.53 | - |
| 04/21 | 165 | 165 | 162 | 163 | -0.61% | 242,700 | 99億248万 | +2.52% | 16.61 | - |
| 04/18 | 164 | 165 | 163 | 164 | +1.23% | 324,800 | 99億6323万 | +3.14% | 16.71 | - |
| 04/17 | 164 | 164 | 162 | 162 | -1.22% | 357,300 | 98億4173万 | +1.89% | 16.5 | - |
| 04/16 | 163 | 165 | 161 | 164 | +1.23% | 533,900 | 99億6323万 | +3.14% | 16.71 | - |
| 04/15 | 160 | 164 | 158 | 162 | +1.89% | 509,100 | 98億4173万 | +1.25% | 16.5 | - |
| 04/14 | 157 | 160 | 157 | 159 | +0.63% | 214,400 | 96億5947万 | -0.63% | 16.2 | - |
| 04/11 | 158 | 159 | 155 | 158 | -0.63% | 386,800 | 95億9872万 | -1.25% | 16.1 | - |
| 04/10 | 162 | 163 | 158 | 159 | +0.63% | 456,600 | 96億5947万 | -1.24% | 16.2 | - |
| 04/09 | 159 | 160 | 157 | 158 | -1.25% | 329,000 | 95億9872万 | -1.86% | 16.1 | - |
| 04/08 | 159 | 161 | 158 | 160 | 0% | 353,300 | 97億2022万 | -1.23% | 16.3 | - |
| 04/07 | 162 | 162 | 159 | 160 | -1.84% | 351,600 | 97億2022万 | -1.23% | 16.3 | - |
| 04/04 | 163 | 164 | 161 | 163 | 0% | 280,900 | 99億248万 | +0.62% | 16.61 | - |
| 04/03 | 164 | 165 | 162 | 163 | +0.62% | 582,500 | 99億248万 | 0% | 16.61 | - |
| 04/02 | 162 | 165 | 161 | 162 | +0.62% | 717,900 | 98億4173万 | -0.61% | 16.5 | - |
| 04/01 | 161 | 162 | 159 | 161 | 0% | 438,700 | 97億8098万 | -1.83% | 16.4 | - |
| 03/31 | 159 | 161 | 158 | 161 | +1.9% | 217,000 | 97億8098万 | -2.42% | 16.4 | - |
| 03/28 | 154 | 159 | 154 | 158 | +2.6% | 551,000 | 95億9872万 | -4.82% | 16.1 | - |
| 03/27 | 152 | 156 | 149 | 154 | +0.65% | 627,700 | 93億5572万 | -7.23% | 15.69 | - |
| 03/26 | 152 | 154 | 151 | 153 | +2% | 613,200 | 92億9496万 | -8.38% | 15.59 | - |
| 03/25 | 155 | 155 | 150 | 150 | -3.85% | 777,700 | 91億1271万 | -10.71% | 15.28 | - |
| 03/24 | 152 | 157 | 152 | 156 | +1.3% | 761,900 | 94億374万 | -8.24% | 15.77 | - |
| 03/20 | 160 | 161 | 152 | 154 | -3.75% | 1,093,500 | 92億8318万 | -9.41% | 15.57 | - |
| 03/19 | 161 | 163 | 159 | 160 | 0% | 421,300 | 96億4486万 | -6.43% | 16.17 | - |
| 03/18 | 159 | 161 | 159 | 160 | +1.91% | 317,200 | 96億4486万 | -6.98% | 16.17 | - |
| 03/17 | 160 | 162 | 157 | 157 | -1.26% | 484,700 | 94億6402万 | -9.25% | 15.87 | - |
| 03/14 | 160 | 162 | 158 | 159 | -3.64% | 1,034,100 | 95億8458万 | -8.62% | 16.07 | - |
| 03/13 | 164 | 167 | 162 | 165 | -2.37% | 1,314,200 | 99億4627万 | -5.71% | 16.68 | - |
| 03/12 | 169 | 171 | 167 | 169 | -0.59% | 906,800 | 101億8739万 | -3.43% | 17.08 | - |
| 03/11 | 171 | 172 | 168 | 170 | -0.58% | 647,700 | 102億4767万 | -2.3% | 17.18 | - |
| 03/10 | 171 | 173 | 169 | 171 | 0% | 780,000 | 103億795万 | -1.72% | 17.29 | - |
| 03/07 | 173 | 174 | 169 | 171 | 0% | 691,400 | 103億795万 | -2.29% | 17.29 | - |
