PER
2014/07/18~2014/12/12
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 |
12/12 | 1,416 | 1,424 | 1,416 | 1,416 | +0.35% | 18,200 | 148億6800万 | -0.63% | 17.71 | 1.67 |
12/11 | 1,426 | 1,428 | 1,401 | 1,411 | -1.19% | 22,200 | 148億1550万 | -0.98% | 17.65 | 1.67 |
12/10 | 1,426 | 1,429 | 1,426 | 1,428 | +0.14% | 46,400 | 149億9400万 | +0.14% | 17.86 | 1.69 |
12/09 | 1,426 | 1,427 | 1,426 | 1,426 | 0% | 23,300 | 149億7300万 | 0% | 17.84 | 1.68 |
12/08 | 1,427 | 1,428 | 1,426 | 1,426 | 0% | 43,400 | 149億7300万 | +0.14% | 17.84 | 1.68 |
12/05 | 1,426 | 1,428 | 1,426 | 1,426 | 0% | 28,500 | 149億7300万 | +1.21% | 17.84 | 1.68 |
12/04 | 1,426 | 1,427 | 1,426 | 1,426 | -0.07% | 47,500 | 149億7300万 | +2.22% | 17.84 | 1.68 |
12/03 | 1,428 | 1,429 | 1,427 | 1,427 | 0% | 63,800 | 149億8350万 | +3.41% | 17.85 | 1.69 |
12/02 | 1,426 | 1,428 | 1,426 | 1,427 | +0.07% | 20,900 | 149億8350万 | +4.47% | 17.85 | 1.69 |
12/01 | 1,427 | 1,428 | 1,426 | 1,426 | 0% | 90,800 | 149億7300万 | +5.55% | 17.84 | 1.68 |
11/28 | 1,426 | 1,427 | 1,426 | 1,426 | 0% | 44,900 | 149億7300万 | +6.58% | 17.84 | 1.68 |
11/27 | 1,426 | 1,427 | 1,426 | 1,426 | 0% | 22,300 | 149億7300万 | +7.7% | 17.84 | 1.68 |
11/26 | 1,426 | 1,427 | 1,426 | 1,426 | -0.07% | 31,100 | 149億7300万 | +8.94% | 17.84 | 1.68 |
11/25 | 1,426 | 1,427 | 1,426 | 1,427 | +0.07% | 51,700 | 149億8350万 | +10.19% | 17.85 | 1.69 |
11/21 | 1,426 | 1,427 | 1,426 | 1,426 | 0% | 123,400 | 149億7300万 | +11.41% | 17.84 | 1.68 |
11/20 | 1,427 | 1,427 | 1,426 | 1,426 | 0% | 61,900 | 149億7300万 | +12.82% | 17.84 | 1.68 |
11/19 | 1,427 | 1,427 | 1,426 | 1,426 | -0.07% | 69,700 | 149億7300万 | +14.08% | 17.84 | 1.68 |
11/18 | 1,426 | 1,427 | 1,425 | 1,427 | +0.14% | 111,900 | 149億8350万 | +15.55% | 17.85 | 1.69 |
11/17 | 1,425 | 1,426 | 1,425 | 1,425 | 0% | 95,200 | 149億6250万 | +16.71% | 17.82 | 1.68 |
11/14 | 1,426 | 1,427 | 1,425 | 1,425 | -0.07% | 176,600 | 149億6250万 | +18.06% | 17.82 | 1.68 |
11/13 | 1,425 | 1,427 | 1,425 | 1,426 | +0.07% | 130,600 | 149億7300万 | +19.43% | 17.84 | 1.68 |
11/12 | 1,425 | 1,426 | 1,425 | 1,425 | -0.07% | 134,700 | 149億6250万 | +20.56% | 17.82 | 1.68 |
11/11 | 1,425 | 1,427 | 1,425 | 1,426 | +0.07% | 151,300 | 149億7300万 | +21.98% | 17.84 | 1.68 |
11/10 | 1,425 | 1,427 | 1,425 | 1,425 | 0% | 449,500 | 149億6250万 | +23.27% | 17.82 | 1.68 |
11/07 | 1,426 | 1,426 | 1,425 | 1,425 | 0% | 142,100 | 149億6250万 | +24.56% | 17.82 | 1.68 |
11/06 | 1,426 | 1,426 | 1,425 | 1,425 | -0.07% | 200,100 | 149億6250万 | +25.88% | 17.82 | 1.68 |
11/05 | 1,425 | 1,426 | 1,425 | 1,426 | +0.07% | 263,000 | 149億7300万 | +27.32% | 17.84 | 1.68 |
11/04 | 1,425 | 1,426 | 1,425 | 1,425 | +4.24% | 561,500 | 149億6250万 | +28.49% | 17.82 | 1.68 |
10/31 | 1,367 | 1,367 | 1,367 | 1,367 | +28.12% | 23,000 | 143億5350万 | +24.5% | 17.1 | 1.61 |
10/30 | 1,067 | 1,076 | 1,060 | 1,067 | -0.19% | 21,200 | 112億350万 | -2.02% | 13.35 | 1.26 |
10/29 | 1,078 | 1,084 | 1,069 | 1,069 | +0.75% | 5,400 | 112億2450万 | -2.11% | 13.37 | 1.26 |
10/28 | 1,070 | 1,070 | 1,051 | 1,061 | 0% | 3,800 | 111億4050万 | -3.11% | 13.27 | 1.25 |
10/27 | 1,060 | 1,089 | 1,055 | 1,061 | -0.56% | 4,500 | 111億4050万 | -3.37% | 13.27 | 1.25 |
10/24 | 1,107 | 1,107 | 1,065 | 1,067 | -1.57% | 8,000 | 112億350万 | -3.09% | 13.35 | 1.26 |
10/23 | 1,077 | 1,089 | 1,065 | 1,084 | +0.65% | 4,400 | 113億8200万 | -1.81% | 13.56 | 1.28 |
10/22 | 1,071 | 1,080 | 1,061 | 1,077 | +1.7% | 4,300 | 113億850万 | -2.53% | 13.47 | 1.27 |
10/21 | 1,085 | 1,085 | 1,059 | 1,059 | -1.67% | 4,700 | 111億1950万 | -4.34% | 13.25 | 1.25 |
10/20 | 1,051 | 1,083 | 1,051 | 1,077 | +2.87% | 5,100 | 113億850万 | -2.89% | 13.47 | 1.27 |
10/17 | 1,045 | 1,096 | 1,036 | 1,047 | +0.67% | 15,600 | 109億9350万 | -5.76% | 13.09 | 1.24 |
10/16 | 1,054 | 1,059 | 1,037 | 1,040 | -1.61% | 9,400 | 109億2000万 | -6.56% | 13.01 | 1.23 |
10/15 | 1,051 | 1,067 | 1,051 | 1,057 | +0.19% | 3,300 | 110億9850万 | -5.29% | 13.22 | 1.25 |
10/14 | 1,060 | 1,070 | 1,055 | 1,055 | -2.04% | 11,300 | 110億7750万 | -5.64% | 13.2 | 1.25 |
10/10 | 1,080 | 1,096 | 1,070 | 1,077 | -0.74% | 12,200 | 113億850万 | -3.84% | 13.47 | 1.27 |
10/09 | 1,092 | 1,103 | 1,085 | 1,085 | -2.08% | 6,100 | 113億9250万 | -3.3% | 13.57 | 1.28 |
10/08 | 1,100 | 1,118 | 1,090 | 1,108 | +0.27% | 9,600 | 116億3400万 | -1.34% | 13.86 | 1.31 |
10/07 | 1,118 | 1,120 | 1,103 | 1,105 | -0.99% | 4,700 | 116億250万 | -1.6% | 13.82 | 1.3 |
10/06 | 1,102 | 1,120 | 1,102 | 1,116 | +1.27% | 5,100 | 117億1800万 | -0.62% | 13.96 | 1.32 |
10/03 | 1,092 | 1,109 | 1,087 | 1,102 | -0.36% | 7,100 | 115億7100万 | -1.78% | 13.78 | 1.3 |
10/02 | 1,127 | 1,130 | 1,104 | 1,106 | -1.86% | 8,100 | 116億1300万 | -1.43% | 13.83 | 1.31 |
10/01 | 1,125 | 1,132 | 1,125 | 1,127 | -0.7% | 9,500 | 118億3350万 | +0.54% | 14.1 | 1.33 |
09/30 | 1,140 | 1,140 | 1,129 | 1,135 | -0.61% | 7,200 | 119億1750万 | +1.34% | 14.2 | 1.35 |
09/29 | 1,151 | 1,152 | 1,140 | 1,142 | -0.52% | 6,000 | 119億9100万 | +2.15% | 14.28 | 1.36 |
09/26 | 1,156 | 1,156 | 1,133 | 1,148 | -1.03% | 7,700 | 120億5400万 | +2.87% | 14.36 | 1.37 |
09/25 | 1,140 | 1,160 | 1,137 | 1,160 | +1.75% | 11,500 | 121億8000万 | +4.13% | 14.51 | 1.38 |
09/24 | 1,140 | 1,140 | 1,136 | 1,140 | 0% | 3,200 | 119億7000万 | +2.61% | 14.26 | 1.36 |
09/22 | 1,141 | 1,141 | 1,131 | 1,140 | -0.09% | 1,700 | 119億7000万 | +2.89% | 14.26 | 1.36 |
09/19 | 1,135 | 1,142 | 1,120 | 1,141 | +0.26% | 7,900 | 119億8050万 | +3.16% | 14.27 | 1.36 |
09/18 | 1,128 | 1,140 | 1,128 | 1,138 | +1.34% | 9,600 | 119億4900万 | +3.08% | 14.23 | 1.35 |
09/17 | 1,123 | 1,127 | 1,119 | 1,123 | +0.36% | 3,900 | 117億9150万 | +1.91% | 14.05 | 1.34 |
09/16 | 1,124 | 1,125 | 1,116 | 1,119 | -0.44% | 3,500 | 117億4950万 | +1.73% | 14 | 1.33 |
09/12 | 1,136 | 1,137 | 1,117 | 1,124 | 0% | 10,700 | 118億200万 | +2.27% | 14.06 | 1.34 |
09/11 | 1,101 | 1,129 | 1,101 | 1,124 | +1.26% | 7,200 | 118億200万 | +2.55% | 14.06 | 1.34 |
09/10 | 1,101 | 1,114 | 1,101 | 1,110 | +0.27% | 3,900 | 116億5500万 | +1.46% | 13.88 | 1.32 |
09/09 | 1,115 | 1,116 | 1,102 | 1,107 | -0.54% | 3,200 | 116億2350万 | +1.28% | 13.85 | 1.32 |
09/08 | 1,100 | 1,115 | 1,100 | 1,113 | +0.54% | 4,300 | 116億8650万 | +1.92% | 13.92 | 1.32 |
09/05 | 1,114 | 1,114 | 1,093 | 1,107 | -0.63% | 3,800 | 116億2350万 | +1.47% | 13.85 | 1.32 |
09/04 | 1,114 | 1,114 | 1,105 | 1,114 | 0% | 1,400 | 116億9700万 | +2.2% | 13.93 | 1.33 |
09/03 | 1,107 | 1,114 | 1,091 | 1,114 | +0.63% | 6,100 | 116億9700万 | +2.39% | 13.93 | 1.33 |
09/02 | 1,088 | 1,107 | 1,088 | 1,107 | 0% | 7,700 | 116億2350万 | +1.75% | 13.85 | 1.32 |
09/01 | 1,100 | 1,111 | 1,086 | 1,107 | +0.73% | 3,800 | 116億2350万 | +1.84% | 13.85 | 1.32 |
08/29 | 1,083 | 1,102 | 1,083 | 1,099 | -0.36% | 1,900 | 115億3950万 | +1.1% | 13.75 | 1.31 |
08/28 | 1,101 | 1,105 | 1,088 | 1,103 | +0.73% | 5,600 | 115億8150万 | +1.47% | 13.8 | 1.31 |
08/27 | 1,104 | 1,104 | 1,077 | 1,095 | -0.18% | 2,700 | 114億9750万 | +0.74% | 13.7 | 1.3 |
08/26 | 1,103 | 1,103 | 1,083 | 1,097 | 0% | 6,800 | 115億1850万 | +0.92% | 13.72 | 1.31 |
08/25 | 1,099 | 1,099 | 1,090 | 1,097 | +0.55% | 4,200 | 115億1850万 | +0.83% | 13.72 | 1.31 |
08/22 | 1,090 | 1,098 | 1,078 | 1,091 | +0.09% | 5,400 | 114億5550万 | +0.28% | 13.65 | 1.3 |
08/21 | 1,080 | 1,090 | 1,078 | 1,090 | +0.46% | 5,600 | 114億4500万 | +0.09% | 13.63 | 1.3 |
08/20 | 1,085 | 1,088 | 1,081 | 1,085 | 0% | 4,100 | 113億9250万 | -0.37% | 13.57 | 1.29 |
08/19 | 1,085 | 1,085 | 1,075 | 1,085 | +0.37% | 4,100 | 113億9250万 | -0.55% | 13.57 | 1.29 |
08/18 | 1,085 | 1,086 | 1,080 | 1,081 | -0.28% | 3,600 | 113億5050万 | -1.01% | 13.52 | 1.29 |
08/15 | 1,088 | 1,088 | 1,079 | 1,084 | -0.09% | 3,100 | 113億8200万 | -0.82% | 13.56 | 1.29 |
08/14 | 1,083 | 1,087 | 1,082 | 1,085 | +0.37% | 1,500 | 113億9250万 | -0.73% | 13.57 | 1.29 |
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 |