PER
2014/03/20～2014/08/13
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 |
| 08/13 | 1,067 | 1,085 | 1,067 | 1,081 | +0.09% | 3,600 | 113億5050万 | -1.19% | 13.52 | 1.29 |
| 08/12 | 1,067 | 1,084 | 1,061 | 1,080 | -0.55% | 6,500 | 113億4000万 | -1.46% | 13.51 | 1.29 |
| 08/11 | 1,075 | 1,086 | 1,063 | 1,086 | +1.69% | 3,100 | 114億300万 | -1.09% | 13.58 | 1.29 |
| 08/08 | 1,078 | 1,078 | 1,062 | 1,068 | -0.65% | 6,200 | 112億1400万 | -2.73% | 13.36 | 1.27 |
| 08/07 | 1,075 | 1,077 | 1,046 | 1,075 | 0% | 3,300 | 112億8750万 | -2.27% | 13.45 | 1.28 |
| 08/06 | 1,080 | 1,084 | 1,015 | 1,075 | -0.46% | 14,800 | 112億8750万 | -2.27% | 13.45 | 1.28 |
| 08/05 | 1,087 | 1,088 | 1,075 | 1,080 | 0% | 4,000 | 113億4000万 | -1.91% | 13.51 | 1.29 |
| 08/04 | 1,080 | 1,095 | 1,075 | 1,080 | 0% | 5,700 | 113億4000万 | -2% | 13.51 | 1.29 |
| 08/01 | 1,075 | 1,091 | 1,075 | 1,080 | -0.28% | 2,600 | 113億4000万 | -2.09% | 13.51 | 1.29 |
| 07/31 | 1,099 | 1,104 | 1,081 | 1,083 | -1.46% | 6,600 | 113億7150万 | -1.81% | 13.55 | 1.29 |
| 07/30 | 1,100 | 1,100 | 1,093 | 1,099 | +0.37% | 5,100 | 115億3950万 | -0.45% | 13.75 | 1.31 |
| 07/29 | 1,097 | 1,098 | 1,092 | 1,095 | -0.18% | 1,700 | 114億9750万 | -0.73% | 13.7 | 1.3 |
| 07/28 | 1,071 | 1,097 | 1,071 | 1,097 | -0.27% | 13,300 | 115億1850万 | -0.54% | 13.72 | 1.31 |
| 07/25 | 1,125 | 1,127 | 1,091 | 1,100 | -0.36% | 16,600 | 115億5000万 | -0.18% | 13.76 | 1.31 |
| 07/24 | 1,107 | 1,113 | 1,100 | 1,104 | 0% | 5,700 | 115億9200万 | +0.27% | 13.81 | 1.31 |
| 07/23 | 1,101 | 1,120 | 1,100 | 1,104 | -0.09% | 6,600 | 115億9200万 | +0.45% | 13.81 | 1.31 |
| 07/22 | 1,100 | 1,110 | 1,100 | 1,105 | -0.18% | 3,600 | 116億250万 | +0.73% | 13.82 | 1.31 |
| 07/18 | 1,105 | 1,108 | 1,101 | 1,107 | -0.18% | 2,900 | 116億2350万 | +1.1% | 13.85 | 1.32 |
| 07/17 | 1,103 | 1,112 | 1,103 | 1,109 | +0.09% | 2,700 | 116億4450万 | +1.56% | 13.87 | 1.32 |
| 07/16 | 1,102 | 1,120 | 1,102 | 1,108 | -0.63% | 4,900 | 116億3400万 | +1.65% | 13.86 | 1.32 |
| 07/15 | 1,107 | 1,125 | 1,100 | 1,115 | +0.09% | 2,100 | 117億750万 | +2.48% | 13.95 | 1.33 |
| 07/14 | 1,127 | 1,127 | 1,112 | 1,114 | +1.27% | 5,900 | 116億9700万 | +2.58% | 13.93 | 1.33 |
| 07/11 | 1,096 | 1,112 | 1,091 | 1,100 | +0.36% | 7,200 | 115億5000万 | +1.57% | 13.76 | 1.31 |
| 07/10 | 1,112 | 1,112 | 1,096 | 1,096 | -1.79% | 9,000 | 115億800万 | +1.39% | 13.71 | 1.3 |
| 07/09 | 1,129 | 1,129 | 1,116 | 1,116 | -1.5% | 5,600 | 117億1800万 | +3.43% | 13.96 | 1.33 |
| 07/08 | 1,130 | 1,134 | 1,119 | 1,133 | +0.44% | 20,900 | 118億9650万 | +5.3% | 14.17 | 1.35 |
| 07/07 | 1,090 | 1,153 | 1,084 | 1,128 | +3.49% | 55,500 | 118億4400万 | +5.13% | 14.11 | 1.34 |
| 07/04 | 1,097 | 1,097 | 1,081 | 1,090 | -0.64% | 5,600 | 114億4500万 | +1.87% | 13.63 | 1.3 |
| 07/03 | 1,097 | 1,098 | 1,084 | 1,097 | +0.46% | 6,500 | 115億1850万 | +2.72% | 13.72 | 1.31 |
| 07/02 | 1,098 | 1,098 | 1,090 | 1,092 | -0.18% | 7,300 | 114億6600万 | +2.44% | 13.66 | 1.3 |
| 07/01 | 1,098 | 1,098 | 1,091 | 1,094 | -0.36% | 5,400 | 114億8700万 | +2.72% | 13.68 | 1.3 |
| 06/30 | 1,100 | 1,100 | 1,085 | 1,098 | -0.09% | 3,700 | 115億2900万 | +3.39% | 13.73 | 1.34 |
| 06/27 | 1,098 | 1,099 | 1,087 | 1,099 | +0.27% | 5,500 | 115億3950万 | +3.78% | 13.75 | 1.34 |
| 06/26 | 1,100 | 1,100 | 1,093 | 1,096 | -0.27% | 13,200 | 115億800万 | +3.79% | 13.71 | 1.34 |
| 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 |
