PER
2014/01/30～2014/06/25
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 |
| 06/25 | 1,094 | 1,099 | 1,092 | 1,099 | +0.73% | 8,500 | 115億3950万 | +4.37% | 13.75 | 1.34 |
| 06/24 | 1,083 | 1,093 | 1,083 | 1,091 | +0.37% | 6,300 | 114億5550万 | +4% | 13.65 | 1.33 |
| 06/23 | 1,078 | 1,100 | 1,078 | 1,087 | +0.83% | 10,200 | 114億1350万 | +3.92% | 13.6 | 1.33 |
| 06/20 | 1,063 | 1,079 | 1,063 | 1,078 | +1.41% | 7,300 | 113億1900万 | +3.45% | 13.48 | 1.32 |
| 06/19 | 1,060 | 1,063 | 1,055 | 1,063 | +0.76% | 4,600 | 111億6150万 | +2.31% | 13.3 | 1.3 |
| 06/18 | 1,058 | 1,060 | 1,050 | 1,055 | +0.57% | 3,400 | 110億7750万 | +1.74% | 13.2 | 1.29 |
| 06/17 | 1,055 | 1,060 | 1,039 | 1,049 | -0.38% | 6,600 | 110億1450万 | +1.25% | 13.12 | 1.28 |
| 06/16 | 1,040 | 1,054 | 1,036 | 1,053 | +0.1% | 6,400 | 110億5650万 | +1.74% | 13.17 | 1.29 |
| 06/13 | 1,057 | 1,059 | 1,036 | 1,052 | -0.38% | 8,300 | 110億4600万 | +1.84% | 13.16 | 1.29 |
| 06/12 | 1,040 | 1,057 | 1,039 | 1,056 | +0.76% | 1,400 | 110億8800万 | +2.33% | 13.21 | 1.29 |
| 06/11 | 1,058 | 1,058 | 1,035 | 1,048 | -1.04% | 4,300 | 110億400万 | +1.75% | 13.11 | 1.28 |
| 06/10 | 1,038 | 1,060 | 1,037 | 1,059 | +1.24% | 7,000 | 111億1950万 | +2.92% | 13.25 | 1.29 |
| 06/09 | 1,048 | 1,050 | 1,041 | 1,046 | -0.19% | 2,100 | 109億8300万 | +1.65% | 13.08 | 1.28 |
| 06/06 | 1,047 | 1,049 | 1,035 | 1,048 | +0.19% | 3,700 | 110億400万 | +1.85% | 13.11 | 1.28 |
| 06/05 | 1,055 | 1,055 | 1,043 | 1,046 | -0.29% | 900 | 109億8300万 | +1.65% | 13.08 | 1.28 |
| 06/04 | 1,036 | 1,056 | 1,036 | 1,049 | -0.1% | 1,900 | 110億1450万 | +1.84% | 13.12 | 1.28 |
| 06/03 | 1,058 | 1,058 | 1,042 | 1,050 | +0.19% | 7,200 | 110億2500万 | +1.94% | 13.13 | 1.28 |
| 06/02 | 1,048 | 1,055 | 1,028 | 1,048 | +0.29% | 6,300 | 110億400万 | +1.65% | 13.11 | 1.28 |
| 05/30 | 1,047 | 1,048 | 1,027 | 1,045 | -0.19% | 2,600 | 109億7250万 | +1.26% | 13.07 | 1.28 |
| 05/29 | 1,062 | 1,062 | 1,032 | 1,047 | -1.51% | 2,100 | 109億9350万 | +1.36% | 13.09 | 1.28 |
| 05/28 | 1,035 | 1,064 | 1,026 | 1,063 | +3.71% | 19,100 | 111億6150万 | +2.9% | 13.3 | 1.3 |
| 05/27 | 1,025 | 1,028 | 1,016 | 1,025 | 0% | 3,800 | 107億6250万 | -0.68% | 12.82 | 1.25 |
| 05/26 | 1,004 | 1,028 | 1,004 | 1,025 | -0.49% | 14,200 | 107億6250万 | -0.77% | 12.82 | 1.25 |
| 05/23 | 1,020 | 1,039 | 1,020 | 1,030 | +1.08% | 3,900 | 108億1500万 | -0.39% | 12.88 | 1.26 |
| 05/22 | 1,015 | 1,019 | 1,014 | 1,019 | +1.49% | 4,400 | 106億9950万 | -1.45% | 12.74 | 1.25 |
| 05/21 | 998 | 1,012 | 995 | 1,004 | +0.4% | 3,100 | 105億4200万 | -2.9% | 12.56 | 1.23 |
| 05/20 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 2,100 | 105億 | -3.38% | 12.51 | 1.22 |
| 05/19 | 1,005 | 1,005 | 999 | 1,000 | -0.5% | 3,300 | 105億 | -3.47% | 12.51 | 1.22 |
| 05/16 | 1,010 | 1,010 | 998 | 1,005 | -0.99% | 7,400 | 105億5250万 | -3.09% | 12.57 | 1.23 |
| 05/15 | 1,023 | 1,023 | 1,008 | 1,015 | -0.39% | 4,300 | 106億5750万 | -2.22% | 12.69 | 1.24 |
| 05/14 | 1,020 | 1,020 | 1,013 | 1,019 | -0.1% | 4,200 | 106億9950万 | -1.92% | 12.74 | 1.25 |
| 05/13 | 1,012 | 1,023 | 1,012 | 1,020 | +0.79% | 3,800 | 107億1000万 | -1.92% | 12.76 | 1.25 |
| 05/12 | 1,016 | 1,030 | 1,012 | 1,012 | -1.36% | 5,400 | 106億2600万 | -2.88% | 12.66 | 1.24 |
| 05/09 | 1,055 | 1,059 | 1,024 | 1,026 | +1.38% | 13,900 | 107億7300万 | -1.63% | 12.83 | 1.25 |
| 05/08 | 1,022 | 1,044 | 1,010 | 1,012 | -0.3% | 12,500 | 106億2600万 | -3.07% | 12.66 | 1.24 |
| 05/07 | 1,050 | 1,050 | 1,015 | 1,015 | -4.25% | 7,800 | 106億5750万 | -2.96% | 12.69 | 1.24 |
| 05/02 | 1,053 | 1,060 | 1,039 | 1,060 | +0.66% | 3,200 | 111億3000万 | +1.24% | 13.26 | 1.3 |
| 05/01 | 1,055 | 1,055 | 1,035 | 1,053 | +0.38% | 3,800 | 110億5650万 | +0.77% | 13.17 | 1.29 |
| 04/30 | 1,032 | 1,055 | 1,032 | 1,049 | -0.38% | 9,200 | 110億1450万 | +0.38% | 13.12 | 1.28 |
| 04/28 | 1,039 | 1,069 | 1,039 | 1,053 | -1.03% | 6,200 | 110億5650万 | +0.77% | 13.17 | 1.29 |
| 04/25 | 1,070 | 1,070 | 1,031 | 1,064 | +0.09% | 7,400 | 111億7200万 | +1.72% | 13.31 | 1.3 |
| 04/24 | 1,073 | 1,073 | 1,057 | 1,063 | -0.75% | 7,100 | 111億6150万 | +1.63% | 13.3 | 1.3 |
| 04/23 | 1,072 | 1,072 | 1,031 | 1,071 | +0.47% | 5,700 | 112億4550万 | +2.49% | 13.4 | 1.31 |
| 04/22 | 1,050 | 1,073 | 1,050 | 1,066 | +1.52% | 12,400 | 111億9300万 | +2.01% | 13.33 | 1.3 |
| 04/21 | 1,042 | 1,060 | 1,042 | 1,050 | +1.06% | 4,200 | 110億2500万 | +0.57% | 13.13 | 1.28 |
| 04/18 | 1,051 | 1,056 | 1,031 | 1,039 | -1.52% | 7,300 | 109億950万 | -0.57% | 12.99 | 1.27 |
| 04/17 | 1,056 | 1,059 | 1,046 | 1,055 | +0.48% | 6,600 | 110億7750万 | +0.67% | 13.2 | 1.29 |
| 04/16 | 1,049 | 1,050 | 1,042 | 1,050 | +1.84% | 11,400 | 110億2500万 | -0.1% | 13.13 | 1.28 |
| 04/15 | 1,039 | 1,046 | 1,031 | 1,031 | +1.08% | 10,200 | 108億2550万 | -2.18% | 12.89 | 1.26 |
| 04/14 | 1,024 | 1,035 | 1,017 | 1,020 | -0.29% | 11,000 | 107億1000万 | -3.68% | 12.76 | 1.25 |
| 04/11 | 1,021 | 1,040 | 1,013 | 1,023 | -0.29% | 12,000 | 107億4150万 | -3.76% | 12.79 | 1.25 |
| 04/10 | 1,049 | 1,049 | 1,025 | 1,026 | +0.2% | 7,300 | 107億7300万 | -3.75% | 12.83 | 1.25 |
| 04/09 | 1,031 | 1,039 | 1,024 | 1,024 | -0.68% | 9,900 | 107億5200万 | -4.21% | 12.81 | 1.25 |
| 04/08 | 1,048 | 1,048 | 1,025 | 1,031 | -1.62% | 8,200 | 108億2550万 | -3.82% | 12.89 | 1.26 |
| 04/07 | 1,043 | 1,050 | 1,037 | 1,048 | -0.19% | 6,600 | 110億400万 | -2.42% | 13.11 | 1.28 |
| 04/04 | 1,058 | 1,058 | 1,048 | 1,050 | -0.1% | 5,700 | 110億2500万 | -2.33% | 13.13 | 1.28 |
| 04/03 | 1,061 | 1,061 | 1,043 | 1,051 | +0.48% | 9,900 | 110億3550万 | -2.41% | 13.15 | 1.28 |
| 04/02 | 1,062 | 1,062 | 1,045 | 1,046 | -1.51% | 8,300 | 109億8300万 | -2.97% | 13.08 | 1.28 |
| 04/01 | 1,040 | 1,063 | 1,034 | 1,062 | +2.12% | 11,600 | 111億5100万 | -1.67% | 13.28 | 1.3 |
| 03/31 | 1,055 | 1,055 | 1,030 | 1,040 | -1.42% | 10,500 | 109億2000万 | -3.7% | 18.14 | 1.28 |
| 03/28 | 1,033 | 1,057 | 1,017 | 1,055 | +3.74% | 19,700 | 110億7750万 | -2.41% | 18.4 | 1.29 |
| 03/27 | 1,001 | 1,034 | 1,001 | 1,017 | -2.77% | 35,700 | 106億7850万 | -5.83% | 17.74 | 1.25 |
| 03/26 | 1,048 | 1,049 | 1,039 | 1,046 | -0.48% | 105,200 | 109億8300万 | -3.33% | 18.24 | 1.28 |
| 03/25 | 1,064 | 1,072 | 1,031 | 1,051 | -1.59% | 25,200 | 110億3550万 | -2.87% | 18.33 | 1.29 |
| 03/24 | 1,056 | 1,082 | 1,056 | 1,068 | +1.23% | 18,600 | 112億1400万 | -1.29% | 18.63 | 1.31 |
| 03/20 | 1,053 | 1,063 | 1,049 | 1,055 | -0.38% | 10,500 | 110億7750万 | -2.41% | 18.4 | 1.29 |
| 03/19 | 1,065 | 1,079 | 1,053 | 1,059 | +0.67% | 20,200 | 111億1950万 | -2.04% | 18.47 | 1.3 |
| 03/18 | 1,058 | 1,066 | 1,041 | 1,052 | -0.09% | 14,400 | 110億4600万 | -2.68% | 18.35 | 1.29 |
| 03/17 | 1,081 | 1,085 | 1,034 | 1,053 | -2.32% | 22,900 | 110億5650万 | -2.68% | 18.37 | 1.29 |
| 03/14 | 1,100 | 1,112 | 1,068 | 1,078 | -3.23% | 27,200 | 113億1900万 | -0.19% | 18.8 | 1.32 |
| 03/13 | 1,133 | 1,135 | 1,112 | 1,114 | -1.5% | 13,800 | 116億9700万 | +3.34% | 19.43 | 1.37 |
| 03/12 | 1,126 | 1,148 | 1,124 | 1,131 | +0.18% | 14,900 | 118億7550万 | +5.41% | 19.73 | 1.39 |
| 03/11 | 1,149 | 1,149 | 1,125 | 1,129 | -1.66% | 15,200 | 118億5450万 | +5.71% | 19.69 | 1.38 |
| 03/10 | 1,110 | 1,149 | 1,110 | 1,148 | +3.61% | 34,000 | 120億5400万 | +7.89% | 20.02 | 1.41 |
| 03/07 | 1,107 | 1,110 | 1,100 | 1,108 | +0.18% | 14,100 | 116億3400万 | +4.33% | 19.33 | 1.36 |
| 03/06 | 1,105 | 1,106 | 1,091 | 1,106 | +0.09% | 9,900 | 116億1300万 | +4.24% | 19.29 | 1.36 |
| 03/05 | 1,107 | 1,110 | 1,087 | 1,105 | -0.18% | 12,000 | 116億250万 | +4.25% | 19.27 | 1.36 |
| 03/04 | 1,072 | 1,110 | 1,065 | 1,107 | +2.69% | 20,000 | 116億2350万 | +4.63% | 19.31 | 1.36 |
| 03/03 | 1,068 | 1,090 | 1,062 | 1,078 | +0.65% | 19,700 | 113億1900万 | +1.99% | 18.8 | 1.32 |
| 02/28 | 1,085 | 1,085 | 1,068 | 1,071 | -1.29% | 6,500 | 112億4550万 | +1.13% | 18.68 | 1.31 |
| 02/27 | 1,087 | 1,087 | 1,060 | 1,085 | -0.18% | 11,500 | 113億9250万 | +2.36% | 18.92 | 1.33 |
| 02/26 | 1,081 | 1,090 | 1,076 | 1,087 | +0.18% | 10,700 | 114億1350万 | +2.45% | 18.96 | 1.33 |
| 02/25 | 1,066 | 1,085 | 1,066 | 1,085 | +1.78% | 9,400 | 113億9250万 | +2.17% | 18.92 | 1.33 |
| 02/24 | 1,075 | 1,080 | 1,060 | 1,066 | -0.09% | 10,500 | 111億9300万 | +0.38% | 18.59 | 1.31 |
| 02/21 | 1,060 | 1,069 | 1,055 | 1,067 | +2.5% | 11,100 | 112億350万 | +0.38% | 18.61 | 1.31 |
| 02/20 | 1,060 | 1,060 | 1,040 | 1,041 | -1.79% | 9,700 | 109億3050万 | -1.98% | 18.16 | 1.28 |
| 02/19 | 1,049 | 1,063 | 1,046 | 1,060 | +1.53% | 5,700 | 111億3000万 | -0.09% | 18.49 | 1.3 |
| 02/18 | 1,032 | 1,056 | 1,032 | 1,044 | -0.19% | 6,000 | 109億6200万 | -1.42% | 18.21 | 1.28 |
| 02/17 | 1,050 | 1,062 | 1,032 | 1,046 | -0.66% | 10,300 | 109億8300万 | -1.13% | 18.24 | 1.28 |
| 02/14 | 1,060 | 1,067 | 1,037 | 1,053 | +0.1% | 13,700 | 110億5650万 | -0.38% | 18.37 | 1.29 |
| 02/13 | 1,070 | 1,070 | 1,052 | 1,052 | -1.22% | 13,400 | 110億4600万 | -0.38% | 18.35 | 1.29 |
| 02/12 | 1,064 | 1,070 | 1,053 | 1,065 | 0% | 9,800 | 111億8250万 | +0.95% | 18.58 | 1.31 |
| 02/10 | 1,035 | 1,074 | 1,031 | 1,065 | +4.62% | 23,300 | 111億8250万 | +0.95% | 18.58 | 1.31 |
| 02/07 | 1,028 | 1,028 | 1,000 | 1,018 | +0.79% | 13,700 | 106億8900万 | -3.32% | 17.76 | 1.25 |
| 02/06 | 1,012 | 1,020 | 995 | 1,010 | +0.9% | 14,400 | 106億500万 | -3.9% | 17.62 | 1.24 |
| 02/05 | 997 | 1,013 | 995 | 1,001 | +0.91% | 15,400 | 105億1050万 | -4.58% | 17.46 | 1.23 |
| 02/04 | 985 | 1,001 | 952 | 992 | -5.07% | 56,200 | 104億1600万 | -5.25% | 17.3 | 1.22 |
| 02/03 | 1,045 | 1,070 | 1,023 | 1,045 | -3.51% | 25,200 | 109億7250万 | 0% | 18.23 | 1.28 |
| 01/31 | 1,082 | 1,100 | 1,071 | 1,083 | -0.09% | 17,600 | 113億7150万 | +4.03% | 18.89 | 1.33 |
| 01/30 | 1,082 | 1,100 | 1,080 | 1,084 | -0.64% | 17,600 | 113億8200万 | +4.73% | 18.91 | 1.33 |
