PER
2014/06/25～2014/12/30
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 |
|---|
| 2022 | 3/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 538 | 545 | 538 | 540 | +0.46% | 8,000 | 59億8164万 | -7.81% | 16.7 | 1.57 |
| 12/29 | 555 | 555 | 538 | 538 | +0.05% | 29,200 | 59億5396万 | -8.55% | 16.63 | 1.56 |
| 12/26 | 535 | 543 | 535 | 538 | +0.47% | 16,800 | 59億5120万 | -8.9% | 16.62 | 1.56 |
| 12/25 | 550 | 550 | 530 | 535 | -2.73% | 96,400 | 59億2352万 | -9.63% | 16.54 | 1.55 |
| 12/24 | 573 | 573 | 548 | 550 | -4.06% | 66,400 | 60億8960万 | -7.56% | 17.01 | 1.59 |
| 12/22 | 585 | 588 | 573 | 573 | -1.97% | 36,800 | 63億4702万 | -3.82% | 17.72 | 1.66 |
| 12/19 | 583 | 590 | 578 | 585 | -0.04% | 29,600 | 64億7435万 | -1.89% | 18.08 | 1.7 |
| 12/18 | 599 | 599 | 585 | 585 | -2.3% | 17,200 | 64億7712万 | -1.85% | 18.09 | 1.7 |
| 12/17 | 598 | 600 | 595 | 599 | +0.21% | 13,600 | 66億2936万 | +0.46% | 18.51 | 1.74 |
| 12/16 | 598 | 599 | 598 | 598 | -0.42% | 22,400 | 66億1552万 | +0.42% | 18.47 | 1.73 |
| 12/15 | 600 | 600 | 598 | 600 | +0.38% | 12,000 | 66億4320万 | +1.01% | 18.55 | 1.74 |
| 12/12 | 600 | 604 | 598 | 598 | -0.99% | 13,200 | 66億1828万 | +0.97% | 18.48 | 1.73 |
| 12/11 | 617 | 617 | 600 | 604 | +1.05% | 14,400 | 66億8472万 | +2.33% | 18.67 | 1.75 |
| 12/10 | 596 | 600 | 593 | 598 | 0% | 22,400 | 66億1552万 | +1.62% | 18.47 | 1.73 |
| 12/09 | 601 | 603 | 598 | 598 | -0.83% | 27,600 | 66億1552万 | +2.14% | 18.47 | 1.73 |
| 12/08 | 606 | 610 | 603 | 603 | -2.03% | 20,400 | 66億7088万 | +3.34% | 18.63 | 1.75 |
| 12/05 | 610 | 625 | 603 | 615 | -1.09% | 36,000 | 68億928万 | +6.03% | 19.02 | 1.78 |
| 12/04 | 595 | 623 | 595 | 622 | +4.5% | 62,000 | 68億8401万 | +7.57% | 19.22 | 1.8 |
| 12/03 | 594 | 603 | 593 | 595 | +0.72% | 27,200 | 65億8784万 | +3.48% | 18.4 | 1.73 |
| 12/02 | 597 | 597 | 590 | 591 | -1.05% | 22,400 | 65億4078万 | +3.1% | 18.27 | 1.71 |
| 12/01 | 601 | 601 | 596 | 597 | -0.08% | 18,400 | 66億998万 | +4.74% | 18.46 | 1.73 |
| 11/28 | 603 | 603 | 595 | 598 | -0.38% | 10,800 | 66億1552万 | +5.57% | 18.47 | 1.73 |
| 11/27 | 595 | 601 | 591 | 600 | -0.25% | 24,000 | 66億4043万 | +6.72% | 18.54 | 1.74 |
| 11/26 | 600 | 602 | 590 | 601 | +0.97% | 27,200 | 66億5704万 | +7.75% | 18.59 | 1.74 |
| 11/25 | 605 | 605 | 588 | 596 | +1.36% | 18,400 | 65億9337万 | +7.49% | 18.41 | 1.73 |
| 11/21 | 588 | 592 | 586 | 588 | 0% | 11,600 | 65億480万 | +6.82% | 18.17 | 1.7 |
| 11/20 | 589 | 591 | 588 | 588 | -1.67% | 33,200 | 65億480万 | +7.4% | 18.17 | 1.7 |
| 11/19 | 584 | 598 | 583 | 598 | +1.49% | 22,000 | 66億1552万 | +9.63% | 18.47 | 1.73 |
| 11/18 | 583 | 591 | 580 | 589 | +1.07% | 20,800 | 65億1864万 | +8.63% | 18.2 | 1.71 |
| 11/17 | 587 | 599 | 575 | 583 | +1.3% | 39,200 | 64億4944万 | +8.07% | 18.01 | 1.69 |
| 11/14 | 575 | 585 | 575 | 575 | -2.13% | 27,200 | 63億6640万 | +6.88% | 17.78 | 1.67 |
| 11/13 | 576 | 595 | 548 | 588 | +2.17% | 34,000 | 65億480万 | +9.2% | 18.17 | 1.7 |
| 11/12 | 598 | 603 | 575 | 575 | -2.04% | 81,600 | 63億6640万 | +7.28% | 17.78 | 1.67 |
| 11/11 | 563 | 587 | 563 | 587 | +4.36% | 50,400 | 64億9926万 | +9.11% | 18.15 | 1.7 |
| 11/10 | 553 | 563 | 550 | 563 | +1.81% | 21,600 | 62億2800万 | +3.4% | 17.39 | 1.63 |
| 11/07 | 546 | 555 | 543 | 553 | +1.19% | 28,400 | 61億1728万 | +0.27% | 17.08 | 1.6 |
| 11/06 | 547 | 547 | 540 | 546 | -0.5% | 22,800 | 60億4531万 | -2.15% | 16.88 | 1.58 |
| 11/05 | 536 | 549 | 535 | 549 | +1.25% | 25,200 | 60億7576万 | -3.05% | 16.97 | 1.59 |
| 11/04 | 535 | 542 | 535 | 542 | +1.21% | 29,200 | 60億102万 | -5.41% | 16.76 | 1.57 |
| 10/31 | 550 | 550 | 535 | 536 | -1.43% | 18,000 | 59億2905万 | -7.83% | 16.56 | 1.55 |
| 10/30 | 548 | 548 | 536 | 543 | -0.78% | 5,600 | 60億1486万 | -7.92% | 16.8 | 1.58 |
| 10/29 | 552 | 552 | 539 | 548 | -0.86% | 10,400 | 60億6192万 | -8.44% | 16.93 | 1.59 |
| 10/28 | 540 | 559 | 529 | 552 | +0.45% | 14,400 | 61億1451万 | -8.72% | 17.08 | 1.6 |
| 10/27 | 514 | 553 | 514 | 550 | +8.27% | 35,600 | 60億8683万 | -10.32% | 17 | 1.59 |
| 10/24 | 507 | 511 | 507 | 508 | +0.2% | 12,800 | 56億2180万 | -18.24% | 15.7 | 1.47 |
| 10/23 | 499 | 507 | 499 | 507 | +1.6% | 10,000 | 56億1073万 | -19.56% | 15.67 | 1.47 |
| 10/22 | 511 | 511 | 499 | 499 | -0.4% | 20,800 | 55億2216万 | -22.07% | 15.42 | 1.45 |
| 10/21 | 508 | 511 | 501 | 501 | +0.4% | 15,600 | 55億4430万 | -22.84% | 15.48 | 1.45 |
| 10/20 | 500 | 507 | 497 | 499 | +1.48% | 10,800 | 55億2216万 | -24.2% | 15.42 | 1.45 |
| 10/17 | 517 | 517 | 492 | 492 | -2.82% | 48,400 | 54億4188万 | -26.2% | 15.2 | 1.43 |
| 10/16 | 525 | 533 | 503 | 506 | -4.58% | 42,800 | 55億9966万 | -24.96% | 15.64 | 1.47 |
| 10/15 | 528 | 545 | 528 | 530 | +0.86% | 18,800 | 58億6816万 | -22.29% | 16.39 | 1.54 |
| 10/14 | 525 | 533 | 525 | 526 | -0.99% | 34,800 | 58億1833万 | -23.84% | 16.25 | 1.52 |
| 10/10 | 555 | 557 | 525 | 531 | -4.93% | 43,600 | 58億7646万 | -23.96% | 16.41 | 1.54 |
| 10/09 | 554 | 565 | 554 | 558 | +0.77% | 34,000 | 61億8094万 | -21.15% | 17.26 | 1.62 |
| 10/08 | 555 | 556 | 548 | 554 | -0.76% | 99,200 | 61億3388万 | -22.84% | 17.13 | 1.61 |
| 10/07 | 555 | 570 | 553 | 558 | -9.6% | 294,000 | 61億8094万 | -23.42% | 17.26 | 1.62 |
| 10/06 | 618 | 618 | 618 | 618 | -16.84% | 23,200 | 68億3696万 | -16.44% | 19.09 | 1.79 |
| 10/03 | 738 | 743 | 736 | 743 | +1.85% | 12,000 | 82億2096万 | -0.47% | 22.96 | 2.15 |
| 10/02 | 725 | 737 | 713 | 729 | +0.24% | 40,000 | 80億7148万 | -2.41% | 22.54 | 2.11 |
| 10/01 | 740 | 745 | 727 | 727 | -1.56% | 36,000 | 80億5211万 | -2.77% | 22.49 | 2.11 |
| 09/30 | 749 | 749 | 738 | 739 | -0.84% | 29,200 | 81億7944万 | -1.37% | 22.84 | 2.14 |
| 09/29 | 750 | 751 | 743 | 745 | +0.51% | 31,600 | 82億4864万 | -0.53% | 23.04 | 2.16 |
| 09/26 | 742 | 742 | 735 | 741 | -0.17% | 32,400 | 82億712万 | -0.9% | 22.92 | 2.15 |
| 09/25 | 747 | 747 | 740 | 743 | +0.51% | 29,600 | 82億2096万 | -0.6% | 22.96 | 2.15 |
| 09/24 | 740 | 746 | 738 | 739 | -0.03% | 26,800 | 81億7944万 | -1.1% | 22.84 | 2.14 |
| 09/22 | 745 | 745 | 739 | 739 | -0.64% | 40,400 | 81億8220万 | -1.2% | 22.85 | 2.14 |
| 09/19 | 759 | 759 | 741 | 744 | -0.44% | 34,800 | 82億3480万 | -0.7% | 23 | 2.16 |
| 09/18 | 738 | 748 | 738 | 747 | +1.29% | 28,000 | 82億7078万 | -0.8% | 23.1 | 2.17 |
| 09/17 | 766 | 769 | 738 | 738 | -2.96% | 80,800 | 81億6560万 | -2.45% | 22.8 | 2.14 |
| 09/16 | 765 | 775 | 748 | 760 | +4.68% | 126,400 | 84億1472万 | -0.13% | 23.5 | 2.2 |
| 09/12 | 710 | 728 | 710 | 726 | +2.29% | 34,000 | 80億3827万 | -5.35% | 22.45 | 2.11 |
| 09/11 | 703 | 717 | 703 | 710 | +0.78% | 22,000 | 78億5835万 | -8.3% | 21.95 | 2.06 |
| 09/10 | 695 | 708 | 693 | 704 | +1.22% | 41,200 | 77億9745万 | -10.06% | 21.78 | 2.04 |
| 09/09 | 703 | 713 | 696 | 696 | -1.03% | 118,000 | 77億334万 | -12.26% | 21.51 | 2.02 |
| 09/08 | 726 | 728 | 703 | 703 | -3.2% | 138,800 | 77億8361万 | -12.45% | 21.74 | 2.04 |
| 09/05 | 742 | 753 | 724 | 726 | -1.92% | 124,400 | 80億4104万 | -10.78% | 22.46 | 2.11 |
| 09/04 | 773 | 785 | 735 | 741 | -4.61% | 105,600 | 81億9881万 | -10.13% | 22.9 | 2.15 |
| 09/03 | 795 | 795 | 764 | 776 | -2.2% | 101,600 | 85億9464万 | -6.92% | 24 | 2.25 |
| 09/02 | 840 | 843 | 794 | 794 | -5.22% | 81,600 | 87億8840万 | -5.62% | 24.54 | 2.3 |
| 09/01 | 811 | 859 | 811 | 838 | +3.55% | 124,400 | 92億7280万 | -1.12% | 25.9 | 2.43 |
| 08/29 | 803 | 825 | 794 | 809 | +1.41% | 65,200 | 89億5448万 | -4.96% | 25.01 | 2.34 |
| 08/28 | 774 | 810 | 770 | 798 | +2.9% | 62,800 | 88億2992万 | -6.94% | 24.66 | 2.31 |
| 08/27 | 746 | 775 | 742 | 775 | +3.96% | 39,200 | 85億8080万 | -10.2% | 23.96 | 2.25 |
| 08/26 | 753 | 753 | 740 | 746 | -0.93% | 31,200 | 82億5417万 | -14.31% | 23.05 | 2.16 |
| 08/25 | 758 | 761 | 736 | 753 | +2.24% | 58,800 | 83億3168万 | -14.39% | 23.27 | 2.18 |
| 08/22 | 724 | 741 | 724 | 736 | +1.62% | 48,800 | 81億4899万 | -17.12% | 22.76 | 2.13 |
| 08/21 | 725 | 732 | 724 | 724 | -0.03% | 47,600 | 80億1889万 | -19.35% | 22.39 | 2.1 |
| 08/20 | 743 | 743 | 724 | 725 | -2.36% | 108,800 | 80億2166万 | -20.21% | 22.4 | 2.1 |
| 08/19 | 763 | 763 | 741 | 742 | -1.4% | 84,000 | 82億1542万 | -19.26% | 22.94 | 2.15 |
| 08/18 | 768 | 774 | 750 | 753 | -1.47% | 83,600 | 83億3168万 | -18.91% | 23.27 | 2.18 |
| 08/15 | 863 | 885 | 740 | 764 | -8.81% | 350,800 | 84億5624万 | -18.58% | 23.61 | 2.21 |
| 08/14 | 838 | 840 | 821 | 838 | +1.36% | 70,800 | 92億7280万 | -11.47% | 25.9 | 2.43 |
| 08/13 | 839 | 846 | 823 | 826 | -3.5% | 104,000 | 91億4824万 | -13.3% | 25.55 | 2.4 |
| 08/12 | 910 | 918 | 855 | 856 | -5.65% | 91,600 | 94億8040万 | -10.81% | 26.47 | 2.48 |
| 08/11 | 926 | 930 | 905 | 908 | -1.63% | 26,000 | 100億4784万 | -6.06% | 28.06 | 2.63 |
| 08/08 | 931 | 931 | 915 | 923 | -1.07% | 10,000 | 102億1392万 | -4.99% | 28.52 | 2.67 |
| 08/07 | 938 | 938 | 914 | 933 | -0.53% | 12,800 | 103億2464万 | -4.36% | 28.83 | 2.7 |
| 08/06 | 954 | 956 | 920 | 938 | -2.6% | 34,400 | 103億8000万 | -4.14% | 28.99 | 2.72 |
| 08/05 | 973 | 973 | 954 | 963 | -1.28% | 12,000 | 106億5680万 | -1.89% | 29.76 | 2.79 |
| 08/04 | 965 | 978 | 965 | 975 | -0.13% | 6,800 | 107億9520万 | -0.81% | 30.15 | 2.83 |
| 08/01 | 975 | 979 | 956 | 976 | 0% | 34,000 | 108億904万 | -0.89% | 30.19 | 2.83 |
| 07/31 | 955 | 976 | 953 | 976 | +2.49% | 35,200 | 108億904万 | -1.19% | 30.19 | 2.83 |
| 07/30 | 954 | 956 | 945 | 953 | +0.93% | 17,600 | 105億4608万 | -3.69% | 29.45 | 2.76 |
| 07/29 | 950 | 955 | 944 | 944 | -0.66% | 26,800 | 104億4920万 | - | 29.18 | 2.74 |
| 07/28 | 956 | 969 | 944 | 950 | 0% | 50,400 | 105億1840万 | - | 29.37 | 2.75 |
| 07/25 | 953 | 958 | 950 | 950 | -0.26% | 24,800 | 105億1840万 | - | 29.37 | 2.75 |
| 07/24 | 950 | 954 | 950 | 953 | -0.39% | 28,800 | 105億4608万 | - | 29.45 | 2.76 |
| 07/23 | 964 | 964 | 950 | 956 | -0.78% | 36,000 | 105億8760万 | - | 29.57 | 2.77 |
| 07/22 | 978 | 983 | 964 | 964 | -1.91% | 42,800 | 106億7064万 | - | 29.8 | 2.79 |
| 07/18 | 975 | 983 | 975 | 983 | +0.26% | 14,000 | 108億7824万 | - | 30.38 | 2.85 |
| 07/17 | 981 | 1,005 | 979 | 980 | 0% | 57,200 | 108億5056万 | - | 30.3 | 2.84 |
| 07/16 | 990 | 990 | 980 | 980 | -1.01% | 17,600 | 108億5056万 | - | 30.3 | 2.84 |
| 07/15 | 990 | 1,000 | 983 | 990 | +0.76% | 28,400 | 109億6128万 | - | 30.61 | 2.87 |
| 07/14 | 983 | 990 | 971 | 983 | -0.38% | 10,800 | 108億7824万 | - | 30.38 | 2.85 |
| 07/11 | 970 | 994 | 970 | 986 | +1.15% | 27,200 | 109億1976万 | - | 30.49 | 2.86 |
| 07/10 | 1,000 | 1,000 | 975 | 975 | -2.13% | 67,200 | 107億9520万 | - | 30.15 | 2.83 |
| 07/09 | 1,000 | 1,011 | 996 | 996 | -2.09% | 51,600 | 110億3048万 | - | 30.8 | 2.89 |
| 07/08 | 1,013 | 1,023 | 1,000 | 1,018 | +0.49% | 56,800 | 112億6576万 | - | 31.46 | 2.95 |
| 07/07 | 1,014 | 1,034 | 1,011 | 1,013 | -0.12% | 35,200 | 112億1040万 | - | 31.31 | 2.94 |
| 07/04 | 1,025 | 1,033 | 1,000 | 1,014 | -0.98% | 132,800 | 112億2424万 | - | 31.34 | 2.94 |
| 07/03 | 1,005 | 1,050 | 996 | 1,024 | +1.11% | 132,000 | 113億3496万 | - | 31.65 | 2.97 |
| 07/02 | 1,033 | 1,033 | 1,003 | 1,013 | +0.12% | 77,200 | 112億1040万 | - | 31.31 | 2.94 |
| 07/01 | 1,026 | 1,036 | 970 | 1,011 | -1.46% | 243,200 | 111億9656万 | - | 31.27 | 2.93 |
| 06/30 | 1,028 | 1,063 | 1,019 | 1,026 | +0.12% | 244,000 | 113億6264万 | - | 31.73 | 2.98 |
| 06/27 | 1,085 | 1,098 | 1,010 | 1,025 | -2.38% | 419,200 | 113億4880万 | - | 31.69 | 2.97 |
| 06/26 | 1,004 | 1,156 | 1,001 | 1,050 | +7.01% | 2,756,000 | 116億2560万 | - | 32.47 | 3.04 |
| 06/25 | 984 | 1,035 | 960 | 981 | 0% | 1,834,400 | 108億6440万 | - | 30.34 | 2.85 |
