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 |
---|
2020 | 7/1, 株式分割 1→3 |
2014 |
12/30 | 1,000 | 1,002 | 988 | 988 | -2.02% | 2,738,100 | 1兆6589億 | -4.82% | 31.71 | 2.71 |
12/29 | 1,023 | 1,023 | 993 | 1,008 | -0.82% | 2,164,500 | 1兆6930億 | -3.23% | 32.36 | 2.77 |
12/26 | 1,007 | 1,020 | 1,007 | 1,017 | 0% | 1,223,700 | 1兆7070億 | -2.8% | 32.63 | 2.79 |
12/25 | 1,017 | 1,020 | 1,013 | 1,017 | +0.16% | 1,592,400 | 1兆7070億 | -3.08% | 32.63 | 2.79 |
12/24 | 1,022 | 1,022 | 1,002 | 1,015 | +1.16% | 3,078,300 | 1兆7042億 | -3.61% | 32.58 | 2.79 |
12/22 | 1,027 | 1,028 | 1,000 | 1,003 | -4.44% | 6,696,900 | 1兆6846億 | -4.99% | 32.2 | 2.75 |
12/19 | 1,052 | 1,058 | 1,042 | 1,050 | +2.11% | 4,888,200 | 1兆7630億 | -1.04% | 33.7 | 2.88 |
12/18 | 1,037 | 1,045 | 1,020 | 1,028 | +0.82% | 4,405,200 | 1兆7266億 | -3.44% | 33.01 | 2.82 |
12/17 | 973 | 1,032 | 970 | 1,020 | +5.41% | 8,079,000 | 1兆7126億 | -4.67% | 32.74 | 2.8 |
12/16 | 977 | 985 | 966 | 968 | -1.73% | 6,718,200 | 1兆6247億 | -9.98% | 31.06 | 2.66 |
12/15 | 988 | 1,000 | 984 | 985 | -1.3% | 4,227,600 | 1兆6533億 | -8.91% | 31.6 | 2.7 |
12/12 | 1,012 | 1,018 | 994 | 998 | -2.19% | 10,030,500 | 1兆6751億 | -8.22% | 32.02 | 2.74 |
12/11 | 1,033 | 1,035 | 1,012 | 1,020 | -2.86% | 5,664,600 | 1兆7126億 | -6.68% | 32.74 | 2.8 |
12/10 | 1,085 | 1,092 | 1,042 | 1,050 | -3.96% | 4,802,700 | 1兆7630億 | -4.37% | 33.7 | 2.88 |
12/09 | 1,075 | 1,100 | 1,073 | 1,093 | +1.71% | 5,023,800 | 1兆8357億 | -0.79% | 35.09 | 3 |
12/08 | 1,072 | 1,082 | 1,068 | 1,075 | +0.16% | 3,268,200 | 1兆8049億 | -2.63% | 34.5 | 2.95 |
12/05 | 1,040 | 1,075 | 1,040 | 1,073 | +2.71% | 3,904,800 | 1兆8021億 | -2.78% | 34.45 | 2.95 |
12/04 | 1,058 | 1,062 | 1,038 | 1,045 | -0.79% | 3,843,000 | 1兆7546億 | -5.34% | 33.54 | 2.87 |
12/03 | 1,068 | 1,072 | 1,052 | 1,053 | -2.47% | 4,216,800 | 1兆7686億 | -4.68% | 33.81 | 2.89 |
12/02 | 1,082 | 1,088 | 1,077 | 1,080 | -0.77% | 2,525,400 | 1兆8133億 | -2.35% | 34.66 | 2.96 |
12/01 | 1,068 | 1,092 | 1,067 | 1,088 | +1.56% | 3,137,700 | 1兆8273億 | -1.6% | 34.93 | 2.99 |
11/28 | 1,080 | 1,083 | 1,068 | 1,072 | +0.94% | 3,417,600 | 1兆7993億 | -3.02% | 34.4 | 2.94 |
11/27 | 1,062 | 1,073 | 1,047 | 1,062 | -0.62% | 5,325,600 | 1兆7825億 | -3.92% | 34.08 | 2.91 |
11/26 | 1,070 | 1,077 | 1,065 | 1,068 | -0.62% | 3,493,200 | 1兆7937億 | -3.14% | 34.29 | 2.93 |
11/25 | 1,092 | 1,093 | 1,070 | 1,075 | -1.53% | 8,025,900 | 1兆8049億 | -2.45% | 34.5 | 2.95 |
11/21 | 1,095 | 1,100 | 1,083 | 1,092 | -0.76% | 2,893,200 | 1兆8329億 | -0.67% | 35.04 | 3 |
11/20 | 1,108 | 1,110 | 1,097 | 1,100 | -0.3% | 2,193,600 | 1兆8469億 | +0.18% | 35.31 | 3.02 |
11/19 | 1,113 | 1,125 | 1,102 | 1,103 | -0.9% | 3,235,500 | 1兆8525億 | +0.67% | 35.41 | 3.03 |
11/18 | 1,105 | 1,120 | 1,103 | 1,113 | +2.77% | 2,904,900 | 1兆8693億 | +1.67% | 35.73 | 3.06 |
11/17 | 1,125 | 1,127 | 1,077 | 1,083 | -4.13% | 5,187,600 | 1兆8189億 | -1.07% | 34.77 | 2.97 |
11/14 | 1,160 | 1,160 | 1,115 | 1,130 | -1.6% | 6,840,000 | 1兆8973億 | +3.1% | 36.27 | 3.1 |
11/13 | 1,150 | 1,157 | 1,135 | 1,148 | -0.14% | 2,931,900 | 1兆9281億 | +4.97% | 36.86 | 3.15 |
11/12 | 1,152 | 1,167 | 1,147 | 1,150 | +0.29% | 3,506,700 | 1兆9309億 | +5.31% | 36.91 | 3.16 |
11/11 | 1,122 | 1,152 | 1,118 | 1,147 | +1.93% | 3,347,100 | 1兆9253億 | +5.3% | 36.8 | 3.15 |
11/10 | 1,130 | 1,137 | 1,120 | 1,125 | -1.32% | 2,813,700 | 1兆8889億 | +3.69% | 36.11 | 3.09 |
11/07 | 1,147 | 1,148 | 1,133 | 1,140 | +0.88% | 3,902,700 | 1兆9141億 | +5.36% | 36.59 | 3.13 |
11/06 | 1,152 | 1,158 | 1,125 | 1,130 | -2.31% | 4,472,100 | 1兆8973億 | +4.82% | 36.27 | 3.1 |
11/05 | 1,142 | 1,162 | 1,135 | 1,157 | +1.31% | 4,914,300 | 1兆9421億 | +7.6% | 37.13 | 3.18 |
11/04 | 1,163 | 1,165 | 1,138 | 1,142 | +0.29% | 5,421,000 | 1兆9169億 | +6.6% | 36.64 | 3.13 |
10/31 | 1,100 | 1,150 | 1,100 | 1,138 | +4.75% | 8,576,700 | 1兆9113億 | +6.59% | 36.54 | 3.12 |
10/30 | 1,082 | 1,097 | 1,077 | 1,087 | +1.24% | 3,127,800 | 1兆8245億 | +2.03% | 34.88 | 2.98 |
10/29 | 1,072 | 1,075 | 1,050 | 1,073 | +0.16% | 2,871,000 | 1兆8021億 | +0.97% | 34.45 | 2.95 |
10/28 | 1,083 | 1,085 | 1,068 | 1,072 | -0.16% | 2,521,500 | 1兆7993億 | +0.91% | 34.4 | 2.94 |
10/27 | 1,100 | 1,103 | 1,058 | 1,073 | -1.23% | 2,540,700 | 1兆8021億 | +1.07% | 34.45 | 2.95 |
10/24 | 1,085 | 1,088 | 1,070 | 1,087 | +2.19% | 2,397,000 | 1兆8245億 | +2.32% | 34.88 | 2.98 |
10/23 | 1,048 | 1,067 | 1,045 | 1,063 | +0.31% | 2,993,100 | 1兆7853億 | +0.22% | 34.13 | 2.92 |
10/22 | 1,030 | 1,060 | 1,028 | 1,060 | +4.09% | 4,271,700 | 1兆7798億 | -0.09% | 34.02 | 2.91 |
10/21 | 1,042 | 1,053 | 1,018 | 1,018 | -3.02% | 4,054,500 | 1兆7098億 | -4.02% | 32.68 | 2.8 |
10/20 | 1,027 | 1,057 | 1,027 | 1,050 | +5% | 4,329,900 | 1兆7630億 | -1.22% | 33.7 | 2.88 |
10/17 | 1,063 | 1,063 | 1,000 | 1,000 | -5.06% | 6,776,100 | 1兆6790億 | -5.93% | 32.1 | 2.74 |
10/16 | 1,038 | 1,065 | 1,037 | 1,053 | -1.25% | 4,346,700 | 1兆7686億 | -1.1% | 33.81 | 2.89 |
10/15 | 1,080 | 1,087 | 1,062 | 1,067 | -1.23% | 3,690,900 | 1兆7909億 | +0.16% | 34.24 | 2.93 |
10/14 | 1,073 | 1,092 | 1,067 | 1,080 | -1.67% | 4,970,400 | 1兆8133億 | +1.5% | 34.66 | 2.96 |
10/10 | 1,098 | 1,113 | 1,095 | 1,098 | -0.15% | 6,284,400 | 1兆8441億 | +3.32% | 35.25 | 3.01 |
10/09 | 1,110 | 1,125 | 1,097 | 1,100 | -0.3% | 5,671,500 | 1兆8469億 | +3.68% | 35.31 | 3.02 |
10/08 | 1,083 | 1,107 | 1,078 | 1,103 | +2.32% | 6,422,700 | 1兆8525億 | +4.19% | 35.41 | 3.03 |
10/07 | 1,087 | 1,098 | 1,075 | 1,078 | -0.92% | 6,219,600 | 1兆8105億 | +1.83% | 34.61 | 2.96 |
10/06 | 1,060 | 1,097 | 1,055 | 1,088 | +4.15% | 6,558,000 | 1兆8273億 | +2.67% | 34.93 | 2.99 |
10/03 | 1,027 | 1,045 | 1,015 | 1,045 | +0.8% | 6,933,600 | 1兆7546億 | -1.42% | 33.54 | 2.87 |
10/02 | 1,055 | 1,065 | 1,033 | 1,037 | -0.96% | 7,219,200 | 1兆7406億 | -2.48% | 33.27 | 2.85 |
10/01 | 1,070 | 1,070 | 1,045 | 1,047 | -1.1% | 6,867,900 | 1兆7574億 | -1.81% | 33.59 | 2.87 |
09/30 | 1,070 | 1,070 | 1,050 | 1,058 | -0.94% | 5,383,800 | 1兆7770億 | -0.91% | 33.96 | 2.9 |
09/29 | 1,063 | 1,075 | 1,052 | 1,068 | +0.47% | 4,661,100 | 1兆7937億 | -0.62% | 34.28 | 2.93 |
09/26 | 1,037 | 1,070 | 1,037 | 1,063 | +1.75% | 4,862,400 | 1兆7853億 | -1.73% | 34.12 | 2.92 |
09/25 | 1,055 | 1,057 | 1,042 | 1,045 | +0.48% | 3,528,600 | 1兆7546億 | -4.04% | 33.53 | 2.87 |
09/24 | 1,057 | 1,062 | 1,040 | 1,040 | -1.42% | 3,833,400 | 1兆7462億 | -5.2% | 33.37 | 2.85 |
09/22 | 1,067 | 1,067 | 1,053 | 1,055 | -1.71% | 2,591,400 | 1兆7714億 | -4.61% | 33.85 | 2.9 |
09/19 | 1,065 | 1,082 | 1,062 | 1,073 | +1.1% | 3,363,600 | 1兆8021億 | -3.13% | 34.44 | 2.95 |
09/18 | 1,073 | 1,073 | 1,062 | 1,062 | -0.47% | 2,979,600 | 1兆7825億 | -4.35% | 34.07 | 2.91 |
09/17 | 1,068 | 1,082 | 1,063 | 1,067 | +0.31% | 2,445,300 | 1兆7909億 | -3.99% | 34.23 | 2.93 |
09/16 | 1,075 | 1,075 | 1,058 | 1,063 | -0.78% | 3,260,700 | 1兆7853億 | -4.46% | 34.12 | 2.92 |
09/12 | 1,075 | 1,080 | 1,067 | 1,072 | -0.16% | 7,573,500 | 1兆7993億 | -3.8% | 34.39 | 2.94 |
09/11 | 1,065 | 1,077 | 1,060 | 1,073 | +2.22% | 3,452,400 | 1兆8021億 | -3.82% | 34.44 | 2.95 |
09/10 | 1,033 | 1,057 | 1,033 | 1,050 | +0.96% | 3,625,500 | 1兆7630億 | -6.17% | 33.69 | 2.88 |
09/09 | 1,053 | 1,058 | 1,040 | 1,040 | -0.64% | 3,299,100 | 1兆7462億 | -7.23% | 33.37 | 2.85 |
09/08 | 1,057 | 1,062 | 1,042 | 1,047 | -0.63% | 2,731,200 | 1兆7574億 | -6.96% | 33.58 | 2.87 |
09/05 | 1,068 | 1,070 | 1,050 | 1,053 | +1.12% | 3,744,600 | 1兆7686億 | -6.7% | 33.8 | 2.89 |
09/04 | 1,050 | 1,055 | 1,042 | 1,042 | -0.95% | 2,700,900 | 1兆7490億 | -8.06% | 33.42 | 2.86 |
09/03 | 1,058 | 1,063 | 1,043 | 1,052 | -0.79% | 5,526,600 | 1兆7658億 | -7.51% | 33.74 | 2.89 |
09/02 | 1,093 | 1,093 | 1,055 | 1,060 | -2.9% | 6,910,200 | 1兆7798億 | -7.18% | 34.01 | 2.91 |
09/01 | 1,097 | 1,102 | 1,090 | 1,092 | -0.61% | 2,361,000 | 1兆8329億 | -4.57% | 35.03 | 3 |
08/29 | 1,108 | 1,115 | 1,088 | 1,098 | -1.05% | 5,200,500 | 1兆8441億 | -3.99% | 35.24 | 3.01 |
08/28 | 1,100 | 1,115 | 1,097 | 1,110 | +0.15% | 4,368,900 | 1兆8637億 | -3.06% | 35.62 | 3.05 |
08/27 | 1,100 | 1,112 | 1,092 | 1,108 | +0.15% | 4,288,800 | 1兆8609億 | -2.86% | 35.56 | 3.04 |
08/26 | 1,120 | 1,122 | 1,105 | 1,107 | -0.15% | 6,524,700 | 1兆8581億 | -2.67% | 35.51 | 3.04 |
08/25 | 1,115 | 1,128 | 1,103 | 1,108 | -9.15% | 18,930,900 | 1兆8609億 | -2.18% | 35.56 | 3.04 |
08/22 | 1,243 | 1,247 | 1,217 | 1,220 | -3.05% | 12,767,700 | 2兆484億 | +8.06% | 39.15 | 3.35 |
08/21 | 1,235 | 1,260 | 1,223 | 1,258 | +2.58% | 13,102,200 | 2兆1128億 | +12.45% | 40.38 | 3.45 |
08/20 | 1,222 | 1,235 | 1,213 | 1,227 | -1.74% | 9,231,600 | 2兆596億 | +10.71% | 39.36 | 3.37 |
08/19 | 1,250 | 1,255 | 1,208 | 1,248 | -2.09% | 28,532,400 | 2兆960億 | +13.8% | 40.06 | 3.43 |
08/18 | 1,338 | 1,338 | 1,228 | 1,275 | +15.38% | 52,552,200 | 2兆1407億 | +17.51% | 40.91 | 3.5 |
08/15 | 1,097 | 1,115 | 1,097 | 1,105 | 0% | 2,434,800 | 1兆8553億 | +3.08% | 35.46 | 3.03 |
08/14 | 1,110 | 1,117 | 1,103 | 1,105 | +0.61% | 3,302,100 | 1兆8553億 | +3.66% | 35.46 | 3.03 |
08/13 | 1,105 | 1,118 | 1,088 | 1,098 | -1.2% | 3,230,100 | 1兆8441億 | +3.62% | 35.24 | 3.01 |
08/12 | 1,107 | 1,115 | 1,098 | 1,112 | +1.06% | 3,183,300 | 1兆8665億 | +5.47% | 35.67 | 3.05 |
08/11 | 1,123 | 1,132 | 1,098 | 1,100 | -1.35% | 6,121,500 | 1兆8469億 | +5.06% | 35.3 | 3.02 |
08/08 | 1,128 | 1,148 | 1,103 | 1,115 | -1.91% | 5,932,200 | 1兆8721億 | +7.11% | 35.78 | 3.06 |
08/07 | 1,108 | 1,138 | 1,105 | 1,137 | +2.1% | 4,933,500 | 1兆9085億 | +9.82% | 36.47 | 3.12 |
08/06 | 1,127 | 1,133 | 1,108 | 1,113 | -2.48% | 3,763,200 | 1兆8693億 | +8.2% | 35.72 | 3.06 |
08/05 | 1,158 | 1,160 | 1,137 | 1,142 | -0.58% | 2,386,200 | 1兆9169億 | +11.6% | 36.63 | 3.13 |