PER
2014/07/16~2014/12/10
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 |
---|
2018 | 12/1, 株式分割 1→2 |
2014 |
12/10 | 822 | 837 | 818 | 828 | -1.14% | 374,000 | 1078億6727万 | +9.89% | 45.99 | 1.46 |
12/09 | 822 | 839 | 820 | 837 | +0.9% | 557,800 | 1091億562万 | +11.6% | 46.52 | 1.47 |
12/08 | 787 | 839 | 787 | 830 | +5.4% | 1,298,600 | 1081億2797万 | +11.04% | 46.1 | 1.46 |
12/05 | 787 | 788 | 780 | 787 | 0% | 300,600 | 1025億8796万 | +5.64% | 43.74 | 1.39 |
12/04 | 784 | 787 | 780 | 787 | +0.45% | 508,600 | 1025億8796万 | +5.78% | 43.74 | 1.39 |
12/03 | 783 | 788 | 772 | 784 | +0.32% | 616,400 | 1021億3173万 | +5.45% | 43.55 | 1.38 |
12/02 | 768 | 787 | 764 | 781 | +0.51% | 829,200 | 1018億584万 | +5.26% | 43.41 | 1.38 |
12/01 | 735 | 789 | 735 | 777 | +5.79% | 2,200,800 | 1012億8443万 | +4.86% | 43.19 | 1.37 |
11/28 | 725 | 737 | 725 | 735 | +1.38% | 376,400 | 957億4442万 | -0.88% | 40.82 | 1.29 |
11/27 | 728 | 730 | 722 | 725 | -0.69% | 289,800 | 944億4089万 | -2.36% | 40.27 | 1.28 |
11/26 | 725 | 736 | 724 | 730 | +0.48% | 275,400 | 950億9265万 | -1.95% | 40.55 | 1.28 |
11/25 | 735 | 737 | 722 | 726 | -0.55% | 1,259,400 | 946億3642万 | -2.29% | 40.35 | 1.28 |
11/21 | 733 | 738 | 722 | 730 | +0.27% | 379,400 | 951億5783万 | -1.62% | 40.57 | 1.29 |
11/20 | 734 | 739 | 724 | 728 | 0% | 464,800 | 948億9712万 | -1.89% | 40.46 | 1.28 |
11/19 | 729 | 735 | 727 | 728 | -0.07% | 169,800 | 948億9712万 | -1.75% | 40.46 | 1.28 |
11/18 | 723 | 731 | 723 | 729 | +1.04% | 225,400 | 949億6230万 | -1.69% | 40.49 | 1.28 |
11/17 | 739 | 739 | 720 | 721 | -2.9% | 460,000 | 939億8465万 | -2.7% | 40.07 | 1.27 |
11/14 | 744 | 747 | 738 | 743 | +1.16% | 348,200 | 967億8725万 | +0.07% | 41.27 | 1.31 |
11/13 | 723 | 739 | 723 | 734 | +1.03% | 344,400 | 956億7924万 | -0.81% | 40.8 | 1.29 |
11/12 | 737 | 741 | 725 | 727 | -1.36% | 542,000 | 947億159万 | -1.69% | 40.38 | 1.28 |
11/11 | 728 | 743 | 723 | 737 | +1.52% | 617,800 | 960億513万 | +0.07% | 40.94 | 1.3 |
11/10 | 726 | 732 | 722 | 726 | -0.48% | 495,000 | 945億7124万 | -1.16% | 40.32 | 1.28 |
11/07 | 739 | 748 | 727 | 729 | -0.82% | 574,600 | 950億2748万 | -0.27% | 40.52 | 1.28 |
11/06 | 738 | 744 | 729 | 735 | -0.54% | 577,000 | 958億960万 | +0.96% | 40.85 | 1.29 |
11/05 | 737 | 743 | 735 | 739 | -0.27% | 508,600 | 963億3101万 | +1.79% | 41.07 | 1.3 |
11/04 | 761 | 761 | 741 | 741 | -3.01% | 990,000 | 965億9172万 | +2.49% | 41.19 | 1.3 |
10/31 | 744 | 780 | 721 | 764 | -1.29% | 1,246,400 | 995億8984万 | +6.11% | 42.46 | 1.35 |
10/30 | 771 | 785 | 761 | 774 | +0.91% | 629,400 | 1008億9337万 | +8.25% | 43.02 | 1.36 |
10/29 | 769 | 772 | 757 | 767 | +0.46% | 348,200 | 999億8090万 | +8.18% | 42.63 | 1.35 |
10/28 | 756 | 773 | 753 | 764 | +0.99% | 420,200 | 995億2466万 | +8.45% | 42.44 | 1.34 |
10/27 | 760 | 768 | 752 | 756 | -1.11% | 409,000 | 985億4701万 | +8.15% | 42.02 | 1.33 |
10/24 | 774 | 774 | 760 | 765 | -0.65% | 472,000 | 996億5502万 | +10.16% | 42.49 | 1.35 |
10/23 | 771 | 777 | 758 | 770 | -0.19% | 1,000,600 | 1003億678万 | +11.68% | 42.77 | 1.35 |
10/22 | 772 | 779 | 756 | 771 | +0.72% | 1,562,000 | 1005億231万 | +12.55% | 42.85 | 1.36 |
10/21 | 727 | 775 | 727 | 766 | +6.1% | 1,912,600 | 997億8537万 | +12.57% | 42.55 | 1.35 |
10/20 | 706 | 722 | 703 | 722 | +3.29% | 470,200 | 940億4983万 | +6.89% | 40.1 | 1.27 |
10/17 | 721 | 724 | 698 | 699 | -3.32% | 557,400 | 910億5171万 | +3.79% | 38.82 | 1.23 |
10/16 | 700 | 727 | 696 | 723 | +2.26% | 693,800 | 941億8018万 | +7.68% | 40.16 | 1.27 |
10/15 | 712 | 716 | 696 | 707 | -0.84% | 753,800 | 920億9453万 | +5.61% | 39.27 | 1.24 |
10/14 | 726 | 732 | 711 | 713 | -3.65% | 787,800 | 928億7665万 | +6.82% | 39.6 | 1.25 |
10/10 | 740 | 751 | 734 | 740 | -0.2% | 1,635,600 | 963億9619万 | +11.2% | 41.1 | 1.3 |
10/09 | 702 | 744 | 701 | 741 | +5.86% | 2,290,000 | 965億9172万 | +11.93% | 41.19 | 1.3 |
10/08 | 681 | 702 | 681 | 700 | +0.94% | 612,400 | 912億4724万 | +6.22% | 38.91 | 1.23 |
10/07 | 674 | 696 | 672 | 694 | +3.66% | 625,600 | 903億9994万 | +5.56% | 38.55 | 1.22 |
10/06 | 669 | 673 | 666 | 669 | +0.07% | 216,000 | 872億629万 | +2.14% | 37.18 | 1.18 |
10/03 | 657 | 670 | 657 | 669 | +1.98% | 228,200 | 871億4111万 | +2.06% | 37.16 | 1.18 |
10/02 | 665 | 669 | 655 | 656 | -1.8% | 435,600 | 854億4652万 | +0.08% | 36.43 | 1.15 |
10/01 | 673 | 676 | 659 | 668 | -0.82% | 425,000 | 870億1076万 | +1.91% | 37.1 | 1.18 |
09/30 | 669 | 677 | 665 | 673 | +1.2% | 703,600 | 877億2770万 | +2.75% | 37.22 | 1.18 |
09/29 | 664 | 667 | 654 | 665 | +0.91% | 290,800 | 866億8487万 | +1.53% | 36.78 | 1.17 |
09/26 | 645 | 665 | 643 | 659 | +2.41% | 622,000 | 859億275万 | +0.46% | 36.44 | 1.15 |
09/25 | 643 | 645 | 640 | 644 | +0.86% | 271,000 | 838億8228万 | -1.91% | 35.59 | 1.13 |
09/24 | 638 | 643 | 635 | 638 | -0.08% | 275,600 | 831億6534万 | -3.04% | 35.28 | 1.12 |
09/22 | 639 | 644 | 637 | 639 | +0.39% | 208,000 | 832億3051万 | -3.26% | 35.31 | 1.12 |
09/19 | 638 | 643 | 631 | 636 | -0.31% | 359,600 | 829億463万 | -3.93% | 35.17 | 1.11 |
09/18 | 643 | 648 | 635 | 638 | -0.55% | 378,200 | 831億6534万 | -3.92% | 35.28 | 1.12 |
09/17 | 649 | 653 | 642 | 642 | -0.93% | 194,400 | 836億2157万 | -3.39% | 35.48 | 1.12 |
09/16 | 650 | 651 | 643 | 648 | +0.15% | 236,800 | 844億369万 | -2.48% | 35.81 | 1.13 |
09/12 | 655 | 655 | 646 | 647 | -0.84% | 483,800 | 842億7334万 | -2.49% | 35.75 | 1.13 |
09/11 | 663 | 663 | 651 | 652 | -1.36% | 349,800 | 849億9028万 | -1.51% | 36.06 | 1.14 |
09/10 | 654 | 662 | 651 | 661 | +0.23% | 259,800 | 861億6346万 | -0.15% | 36.55 | 1.16 |
09/09 | 675 | 677 | 658 | 660 | -2.01% | 362,600 | 859億6793万 | -0.23% | 36.47 | 1.16 |
09/08 | 670 | 679 | 669 | 673 | +1.51% | 519,800 | 877億2770万 | +1.97% | 37.22 | 1.18 |
09/05 | 665 | 668 | 654 | 663 | 0% | 383,800 | 864億2417万 | +0.76% | 36.66 | 1.16 |
09/04 | 659 | 669 | 657 | 663 | +0.68% | 496,400 | 864億2417万 | +1.07% | 36.66 | 1.16 |
09/03 | 667 | 674 | 658 | 659 | -0.6% | 236,400 | 858億3758万 | +0.53% | 36.42 | 1.15 |
09/02 | 659 | 672 | 657 | 663 | +1.22% | 501,400 | 863億5899万 | +1.15% | 36.64 | 1.16 |
09/01 | 649 | 658 | 647 | 655 | +0.85% | 230,000 | 853億1616万 | +0.08% | 36.19 | 1.15 |
08/29 | 658 | 660 | 644 | 649 | -1.22% | 313,200 | 845億9922万 | -0.61% | 35.89 | 1.14 |
08/28 | 666 | 667 | 652 | 657 | -1.57% | 174,400 | 856億4205万 | +0.46% | 36.33 | 1.15 |
08/27 | 673 | 674 | 666 | 668 | -0.45% | 271,000 | 870億1076万 | +2.22% | 36.91 | 1.17 |
08/26 | 666 | 674 | 661 | 671 | +0.37% | 367,400 | 874億182万 | +3% | 37.08 | 1.17 |
08/25 | 670 | 673 | 663 | 668 | +0.07% | 291,600 | 870億7593万 | +2.61% | 36.94 | 1.17 |
08/22 | 678 | 679 | 664 | 668 | -1.26% | 314,800 | 870億1076万 | +2.85% | 36.91 | 1.17 |
08/21 | 673 | 682 | 665 | 676 | +0.75% | 368,000 | 881億1876万 | +4.32% | 37.38 | 1.18 |
08/20 | 682 | 682 | 667 | 671 | -1.83% | 555,400 | 874億6699万 | +3.87% | 37.11 | 1.18 |
08/19 | 699 | 702 | 682 | 684 | -2.22% | 384,800 | 890億9641万 | +6.13% | 37.8 | 1.2 |
08/18 | 684 | 702 | 683 | 699 | +2.19% | 600,400 | 911億1688万 | +9.05% | 38.66 | 1.22 |
08/15 | 678 | 695 | 673 | 684 | +0.88% | 862,400 | 891億6158万 | +7.21% | 37.83 | 1.2 |
08/14 | 642 | 680 | 642 | 678 | +4.95% | 1,165,200 | 883億7946万 | +6.77% | 37.49 | 1.19 |
08/13 | 644 | 650 | 640 | 646 | +0.94% | 252,000 | 842億816万 | +2.22% | 35.72 | 1.13 |
08/12 | 634 | 644 | 634 | 640 | +0.95% | 147,600 | 834億2604万 | +1.43% | 35.39 | 1.12 |
08/11 | 627 | 635 | 627 | 634 | +1.6% | 112,600 | 826億4392万 | +0.63% | 35.06 | 1.11 |
08/08 | 629 | 634 | 622 | 624 | -1.73% | 159,600 | 813億4039万 | -0.79% | 34.51 | 1.09 |
08/07 | 633 | 636 | 626 | 635 | +0.08% | 152,400 | 827億7428万 | +0.95% | 35.12 | 1.11 |
08/06 | 637 | 644 | 633 | 635 | -0.94% | 161,600 | 827億910万 | +1.04% | 35.09 | 1.11 |
08/05 | 623 | 654 | 623 | 641 | +3.22% | 502,800 | 834億9122万 | +2.15% | 35.42 | 1.12 |
08/04 | 627 | 629 | 618 | 621 | -0.96% | 240,800 | 808億8416万 | -0.88% | 34.31 | 1.09 |
08/01 | 633 | 635 | 625 | 627 | -1.18% | 179,000 | 816億6627万 | +0.08% | 34.65 | 1.1 |
07/31 | 648 | 648 | 634 | 634 | -1.32% | 152,000 | 826億4392万 | +1.44% | 35.06 | 1.11 |
07/30 | 645 | 652 | 641 | 643 | +0.08% | 338,200 | 837億5193万 | +2.96% | 35.53 | 1.13 |
07/29 | 644 | 644 | 640 | 642 | -0.23% | 89,600 | 836億8675万 | +3.05% | 35.5 | 1.12 |
07/28 | 653 | 656 | 642 | 644 | -1.38% | 245,000 | 838億8228万 | +3.46% | 35.59 | 1.13 |
07/25 | 643 | 653 | 643 | 653 | +2.11% | 537,000 | 850億5546万 | +5.07% | 36.08 | 1.14 |
07/24 | 635 | 641 | 635 | 639 | +0.71% | 190,400 | 832億9569万 | +2.9% | 35.34 | 1.12 |
07/23 | 644 | 646 | 633 | 635 | -2.31% | 378,200 | 827億910万 | +2.34% | 35.09 | 1.11 |
07/22 | 635 | 650 | 635 | 650 | +3.1% | 486,200 | 846億6440万 | +4.59% | 35.92 | 1.14 |
07/18 | 633 | 633 | 623 | 630 | +0.24% | 195,000 | 821億2251万 | +1.61% | 34.84 | 1.1 |
07/17 | 633 | 633 | 625 | 629 | -0.71% | 132,000 | 819億2698万 | +1.53% | 34.76 | 1.1 |
07/16 | 619 | 635 | 618 | 633 | +1.93% | 283,400 | 825億1357万 | +2.43% | 35.01 | 1.11 |