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 |
---|
2014 |
12/30 | 786 | 790 | 772 | 778 | -1.89% | 61,900 | 71億4452万 | -6.38% | - | 1.64 |
12/29 | 780 | 798 | 750 | 793 | +1.8% | 169,300 | 72億8227万 | -4.8% | - | 1.67 |
12/26 | 756 | 788 | 756 | 779 | +1.04% | 129,800 | 71億5371万 | -6.71% | - | 1.64 |
12/25 | 791 | 792 | 771 | 771 | -1.53% | 135,100 | 70億8024万 | -8.1% | - | 1.62 |
12/24 | 805 | 814 | 783 | 783 | -4.4% | 232,500 | 71億9044万 | -7.01% | - | 1.65 |
12/22 | 800 | 925 | 768 | 819 | +3.54% | 1,735,900 | 75億2104万 | -2.73% | - | 1.72 |
12/19 | 782 | 797 | 780 | 791 | +1.02% | 103,000 | 72億6391万 | -6.06% | - | 1.66 |
12/18 | 775 | 787 | 775 | 783 | +1.16% | 54,000 | 71億9044万 | -7.34% | - | 1.65 |
12/17 | 780 | 789 | 772 | 774 | -1.4% | 99,100 | 71億779万 | -8.51% | - | 1.63 |
12/16 | 800 | 805 | 783 | 785 | -1.63% | 81,000 | 72億881万 | -7.43% | - | 1.65 |
12/15 | 807 | 814 | 797 | 798 | -1.12% | 94,200 | 73億2819万 | -6.12% | - | 1.68 |
12/12 | 821 | 830 | 807 | 807 | -1.59% | 72,700 | 74億1084万 | -5.06% | - | 1.7 |
12/11 | 805 | 829 | 801 | 820 | +0.12% | 95,500 | 75億3022万 | -3.64% | - | 1.72 |
12/10 | 801 | 835 | 801 | 819 | +1.49% | 108,600 | 75億2104万 | -3.76% | - | 1.72 |
12/09 | 820 | 829 | 805 | 807 | -2.3% | 163,000 | 74億1084万 | -5.17% | - | 1.7 |
12/08 | 855 | 856 | 825 | 826 | -3.39% | 108,300 | 75億8532万 | -2.94% | - | 1.74 |
12/05 | 857 | 857 | 838 | 855 | +0.59% | 72,600 | 78億5163万 | +0.59% | - | 1.8 |
12/04 | 870 | 875 | 847 | 850 | -2.07% | 114,800 | 78億572万 | +0.24% | - | 1.79 |
12/03 | 871 | 885 | 863 | 868 | -1.25% | 179,400 | 79億7101万 | +2.6% | - | 1.83 |
12/02 | 886 | 899 | 870 | 879 | -2.44% | 260,900 | 80億7203万 | +4.27% | - | 1.85 |
12/01 | 880 | 978 | 856 | 901 | +4.16% | 1,155,000 | 82億7406万 | +7.13% | - | 1.89 |
11/28 | 895 | 910 | 860 | 865 | -4.95% | 349,200 | 79億4346万 | +3.35% | - | 1.82 |
11/27 | 957 | 978 | 902 | 910 | -2.67% | 506,400 | 83億5671万 | +8.98% | - | 1.91 |
11/26 | 1,011 | 1,067 | 921 | 935 | -4.88% | 2,356,700 | 85億8629万 | +12.52% | - | 1.97 |
11/25 | 880 | 983 | 860 | 983 | +18.01% | 2,938,900 | 90億2708万 | +19.01% | - | 2.07 |
11/21 | 830 | 855 | 830 | 833 | -0.83% | 71,700 | 76億4960万 | +1.59% | - | 1.75 |
11/20 | 855 | 876 | 833 | 840 | -3.45% | 204,500 | 77億1388万 | +2.44% | - | 1.77 |
11/19 | 882 | 888 | 828 | 870 | +3.82% | 443,500 | 79億8938万 | +6.36% | - | 1.83 |
11/18 | 807 | 838 | 802 | 838 | +5.28% | 123,900 | 76億9552万 | +2.95% | - | 1.76 |
11/17 | 831 | 831 | 795 | 796 | -3.4% | 134,700 | 73億982万 | -2.09% | - | 1.67 |
11/14 | 850 | 852 | 824 | 824 | -3.96% | 160,500 | 75億6695万 | +1.1% | - | 1.73 |
11/13 | 802 | 870 | 802 | 858 | +6.58% | 342,000 | 78億7918万 | +5.15% | - | 1.8 |
11/12 | 820 | 837 | 805 | 805 | -2.31% | 126,600 | 73億9247万 | -1.35% | - | 1.69 |
11/11 | 834 | 839 | 823 | 824 | -0.84% | 56,500 | 75億6695万 | +0.61% | - | 1.73 |
11/10 | 825 | 831 | 815 | 831 | +2.21% | 52,600 | 76億3123万 | +1.22% | - | 1.75 |
11/07 | 816 | 830 | 813 | 813 | -0.49% | 43,000 | 74億6594万 | -0.97% | - | 1.71 |
11/06 | 829 | 847 | 813 | 817 | -1.68% | 93,200 | 75億267万 | -0.73% | - | 1.72 |
11/05 | 819 | 831 | 806 | 831 | +1.84% | 61,000 | 76億3123万 | +0.61% | - | 1.75 |
11/04 | 815 | 830 | 794 | 816 | +0.12% | 136,100 | 74億9349万 | -1.57% | - | 1.72 |
10/31 | 800 | 817 | 787 | 815 | +2.39% | 61,900 | 74億8430万 | -2.51% | - | 1.71 |
10/30 | 806 | 807 | 786 | 796 | -0.25% | 59,900 | 73億982万 | -5.69% | - | 1.67 |
10/29 | 811 | 816 | 796 | 798 | -0.87% | 53,100 | 73億2819万 | -5.79% | - | 1.68 |
10/28 | 802 | 807 | 794 | 805 | +0.5% | 39,500 | 73億9247万 | -5.29% | - | 1.69 |
10/27 | 813 | 827 | 801 | 801 | -1.48% | 39,000 | 73億5574万 | -5.99% | - | 1.68 |
10/24 | 821 | 839 | 811 | 813 | 0% | 76,200 | 74億6594万 | -4.8% | - | 1.71 |
10/23 | 799 | 835 | 799 | 813 | +0.99% | 91,300 | 74億6594万 | -5.02% | - | 1.71 |
10/22 | 799 | 820 | 799 | 805 | -0.25% | 107,900 | 73億9247万 | -6.29% | - | 1.69 |
10/21 | 828 | 834 | 803 | 807 | -2.54% | 85,800 | 74億1084万 | -6.27% | - | 1.7 |
10/20 | 850 | 853 | 810 | 828 | +0.85% | 93,200 | 76億368万 | -4.17% | - | 1.74 |
10/17 | 830 | 888 | 805 | 821 | -2.38% | 167,700 | 75億3940万 | -5.09% | - | 1.73 |
10/16 | 755 | 880 | 754 | 841 | +8.1% | 384,900 | 77億2307万 | -3.22% | - | 1.77 |
10/15 | 786 | 796 | 758 | 778 | -0.13% | 92,600 | 71億4452万 | -10.47% | - | 1.64 |
10/14 | 780 | 805 | 777 | 779 | -5.12% | 86,900 | 71億5371万 | -10.56% | - | 1.64 |
10/10 | 819 | 840 | 790 | 821 | -0.36% | 175,600 | 75億3940万 | -6.06% | - | 1.73 |
10/09 | 871 | 871 | 821 | 824 | -4.3% | 109,000 | 75億6695万 | -5.94% | - | 1.73 |
10/08 | 836 | 861 | 832 | 861 | +0.7% | 45,500 | 79億673万 | -1.94% | - | 1.81 |
10/07 | 883 | 883 | 850 | 855 | -3.72% | 133,500 | 78億5163万 | -2.84% | - | 1.8 |
10/06 | 863 | 890 | 861 | 888 | +1.72% | 118,800 | 81億5468万 | +0.45% | - | 1.87 |
10/03 | 836 | 880 | 836 | 873 | +4.8% | 136,800 | 80億1693万 | -1.24% | - | 1.84 |
10/02 | 830 | 876 | 825 | 833 | -2% | 232,200 | 76億4960万 | -6.61% | - | 1.75 |
10/01 | 883 | 900 | 850 | 850 | -5.35% | 340,900 | 78億572万 | -5.45% | - | 1.79 |
09/30 | 901 | 914 | 880 | 898 | -1.32% | 258,800 | 82億4651万 | -0.11% | - | 1.89 |
09/29 | 956 | 978 | 906 | 910 | -8.82% | 582,400 | 83億5671万 | +2.02% | - | 1.91 |
09/26 | 983 | 1,170 | 941 | 998 | -1.48% | 3,668,400 | 91億6483万 | +12.9% | - | 2.1 |
09/25 | 947 | 1,013 | 901 | 1,013 | +17.38% | 1,751,500 | 93億258万 | +16.04% | - | 2.13 |
09/24 | 855 | 868 | 852 | 863 | -0.12% | 42,900 | 79億2510万 | +0.23% | - | 1.81 |
09/22 | 852 | 879 | 852 | 864 | +0.7% | 93,800 | 79億3428万 | +0.93% | - | 1.82 |
09/19 | 860 | 867 | 852 | 858 | -1.04% | 67,900 | 78億7918万 | +0.94% | - | 1.8 |
09/18 | 866 | 875 | 850 | 867 | +0.81% | 86,700 | 79億6183万 | +2.85% | - | 1.82 |
09/17 | 882 | 883 | 852 | 860 | -2.05% | 156,600 | 78億9755万 | +2.99% | - | 1.81 |
09/16 | 881 | 934 | 859 | 878 | +2.81% | 465,700 | 80億6284万 | +5.91% | - | 1.85 |
09/12 | 878 | 884 | 851 | 854 | -2.29% | 159,300 | 78億4245万 | +4.02% | - | 1.8 |
09/11 | 870 | 922 | 867 | 874 | 0% | 216,600 | 80億2611万 | +7.5% | - | 1.84 |
09/10 | 930 | 936 | 862 | 874 | -3.1% | 416,900 | 80億2611万 | +8.44% | - | 1.84 |
09/09 | 858 | 988 | 846 | 902 | +4.88% | 1,027,400 | 82億8324万 | +12.89% | - | 1.9 |
09/08 | 839 | 865 | 810 | 860 | +4.12% | 198,300 | 78億9755万 | +8.59% | - | 1.81 |
09/05 | 852 | 858 | 824 | 826 | -1.67% | 201,700 | 75億8532万 | +5.09% | - | 1.74 |
09/04 | 875 | 893 | 840 | 840 | -4.98% | 307,400 | 77億1388万 | +7.42% | - | 1.77 |
09/03 | 873 | 899 | 833 | 884 | +3.03% | 419,600 | 81億1794万 | +13.62% | - | 1.86 |
09/02 | 921 | 929 | 856 | 858 | -6.84% | 548,100 | 78億7918万 | +11% | - | 1.8 |
09/01 | 944 | 958 | 912 | 921 | -3.96% | 535,900 | 84億5772万 | +19.61% | - | 1.94 |
08/29 | 925 | 979 | 891 | 959 | +7.15% | 1,486,500 | 88億668万 | +25.69% | - | 2.02 |
08/28 | 990 | 1,020 | 889 | 895 | -14.76% | 1,493,800 | 82億1896万 | +18.54% | - | 1.88 |
08/27 | 1,310 | 1,310 | 1,001 | 1,050 | +3.96% | 4,570,500 | 96億4236万 | +40% | - | 2.21 |
08/26 | 1,010 | 1,010 | 1,010 | 1,010 | +17.44% | 991,000 | 92億7503万 | +36.86% | - | 2.12 |
08/25 | 860 | 860 | 860 | 860 | +21.13% | 194,500 | 78億9755万 | +18.29% | - | 1.81 |
08/22 | 719 | 719 | 706 | 710 | -0.14% | 42,100 | 65億2007万 | -1.53% | - | 1.49 |
08/21 | 731 | 731 | 702 | 711 | -3.27% | 125,500 | 65億2925万 | -1.66% | - | 1.5 |
08/20 | 720 | 757 | 707 | 735 | +1.94% | 153,400 | 67億4965万 | +1.38% | - | 1.55 |
08/19 | 740 | 747 | 715 | 721 | -1.9% | 69,100 | 66億2108万 | -0.83% | - | 1.52 |
08/18 | 700 | 740 | 700 | 735 | +4.55% | 83,900 | 67億4965万 | +0.96% | - | 1.55 |
08/15 | 695 | 708 | 688 | 703 | +1.01% | 62,900 | 64億5578万 | -3.43% | - | 1.48 |
08/14 | 681 | 720 | 681 | 696 | +4.35% | 133,500 | 63億9150万 | -4.79% | - | 1.46 |
08/13 | 670 | 690 | 664 | 667 | -3.33% | 86,200 | 61億2519万 | -9.25% | - | 1.4 |
08/12 | 700 | 716 | 690 | 690 | -0.86% | 50,800 | 63億3640万 | -7.01% | - | 1.45 |
08/11 | 673 | 726 | 670 | 696 | +5.78% | 95,200 | 63億9150万 | -6.95% | - | 1.46 |
08/08 | 691 | 691 | 645 | 658 | -4.64% | 97,200 | 60億4254万 | -12.96% | - | 1.38 |
08/07 | 700 | 714 | 688 | 690 | -1.71% | 75,800 | 63億3640万 | -9.8% | - | 1.45 |
08/06 | 701 | 720 | 698 | 702 | -1.27% | 109,700 | 64億4660万 | -8.83% | - | 1.48 |
08/05 | 735 | 744 | 709 | 711 | -2.34% | 99,100 | 65億2925万 | -8.26% | - | 1.5 |