PER
2014/04/23～2014/09/16
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 |
| 09/16 | 3,965 | 3,965 | 3,925 | 3,935 | -0.76% | 66,000 | 794億8700万 | -2.19% | 46.61 | 1.79 |
| 09/12 | 3,930 | 3,975 | 3,925 | 3,965 | +0.25% | 66,600 | 800億9300万 | -1.52% | 46.97 | 1.81 |
| 09/11 | 4,000 | 4,000 | 3,950 | 3,955 | -1% | 85,800 | 798億9100万 | -1.74% | 46.85 | 1.8 |
| 09/10 | 3,990 | 4,010 | 3,980 | 3,995 | -0.37% | 43,400 | 806億9900万 | -0.77% | 47.32 | 1.82 |
| 09/09 | 4,035 | 4,050 | 4,000 | 4,010 | -0.87% | 59,100 | 810億200万 | -0.32% | 47.5 | 1.83 |
| 09/08 | 4,080 | 4,085 | 4,020 | 4,045 | +1.63% | 148,300 | 817億900万 | +0.55% | 47.91 | 1.84 |
| 09/05 | 4,020 | 4,045 | 3,980 | 3,980 | -0.13% | 88,300 | 803億9600万 | -1.02% | 47.14 | 1.82 |
| 09/04 | 4,000 | 4,015 | 3,970 | 3,985 | -0.75% | 76,500 | 804億9700万 | -0.92% | 47.2 | 1.82 |
| 09/03 | 4,070 | 4,070 | 4,000 | 4,015 | -0.86% | 93,400 | 811億300万 | -0.2% | 47.56 | 1.83 |
| 09/02 | 4,185 | 4,195 | 4,025 | 4,050 | -2.17% | 228,600 | 818億1000万 | +0.7% | 47.97 | 1.85 |
| 09/01 | 4,090 | 4,215 | 4,015 | 4,140 | +3.11% | 421,300 | 836億2800万 | +2.99% | 49.04 | 1.89 |
| 08/29 | 4,010 | 4,090 | 4,005 | 4,015 | -6.3% | 195,700 | 811億300万 | +0.02% | 47.56 | 1.83 |
| 08/28 | 3,955 | 4,430 | 3,910 | 4,285 | +8.07% | 309,600 | 865億5700万 | +6.8% | 50.76 | 1.95 |
| 08/27 | 3,965 | 4,220 | 3,875 | 3,965 | -0.88% | 238,900 | 800億9300万 | -0.83% | 46.97 | 1.81 |
| 08/26 | 4,050 | 4,050 | 4,000 | 4,000 | -0.62% | 13,700 | 808億 | +0.08% | 47.38 | 1.82 |
| 08/25 | 4,025 | 4,035 | 4,015 | 4,025 | -0.12% | 12,200 | 813億500万 | +0.78% | 47.68 | 1.84 |
| 08/22 | 4,040 | 4,045 | 4,020 | 4,030 | -0.25% | 12,300 | 814億600万 | +1% | 47.74 | 1.84 |
| 08/21 | 4,035 | 4,040 | 4,015 | 4,040 | +0.5% | 14,900 | 816億800万 | +1.35% | 47.85 | 1.84 |
| 08/20 | 4,020 | 4,040 | 4,015 | 4,020 | 0% | 21,700 | 812億400万 | +0.98% | 47.62 | 1.83 |
| 08/19 | 4,025 | 4,030 | 4,010 | 4,020 | -0.12% | 11,200 | 812億400万 | +1.08% | 47.62 | 1.83 |
| 08/18 | 4,030 | 4,030 | 4,000 | 4,025 | -0.12% | 9,200 | 813億500万 | +1.31% | 47.68 | 1.84 |
| 08/15 | 4,010 | 4,030 | 4,010 | 4,030 | +0.37% | 13,300 | 814億600万 | +1.56% | 47.74 | 1.84 |
| 08/14 | 4,030 | 4,030 | 4,005 | 4,015 | -0.25% | 13,500 | 811億300万 | +1.34% | 47.56 | 1.83 |
| 08/13 | 4,000 | 4,025 | 3,980 | 4,025 | +0.63% | 18,600 | 813億500万 | +1.67% | 47.68 | 1.84 |
| 08/12 | 4,010 | 4,020 | 3,990 | 4,000 | -0.25% | 25,900 | 808億 | +1.14% | 47.38 | 1.82 |
| 08/11 | 3,965 | 4,010 | 3,940 | 4,010 | +1.65% | 21,100 | 810億200万 | +1.44% | 47.5 | 1.83 |
| 08/08 | 3,985 | 3,985 | 3,925 | 3,945 | -1% | 23,400 | 796億8900万 | -0.15% | 46.73 | 1.8 |
| 08/07 | 3,920 | 4,000 | 3,920 | 3,985 | +1.66% | 29,000 | 804億9700万 | +0.86% | 47.2 | 1.82 |
| 08/06 | 3,995 | 3,995 | 3,900 | 3,920 | -2.12% | 44,400 | 791億8400万 | -0.71% | 46.43 | 1.79 |
| 08/05 | 3,995 | 4,020 | 3,990 | 4,005 | +0.25% | 16,800 | 809億100万 | +1.42% | 47.44 | 1.83 |
| 08/04 | 3,995 | 4,015 | 3,965 | 3,995 | -0.13% | 18,300 | 806億9900万 | +1.29% | 47.32 | 1.82 |
| 08/01 | 4,000 | 4,015 | 3,995 | 4,000 | -0.12% | 23,600 | 808億 | +1.55% | 47.38 | 1.82 |
| 07/31 | 4,005 | 4,020 | 4,000 | 4,005 | +0.25% | 22,400 | 809億100万 | +1.83% | 47.44 | 1.83 |
| 07/30 | 3,995 | 4,000 | 3,995 | 3,995 | 0% | 26,600 | 806億9900万 | +1.78% | 47.32 | 1.82 |
| 07/29 | 3,995 | 4,000 | 3,980 | 3,995 | 0% | 16,400 | 806億9900万 | +1.94% | 47.32 | 1.82 |
| 07/28 | 3,980 | 4,000 | 3,970 | 3,995 | +0.63% | 23,000 | 806億9900万 | +2.12% | 47.32 | 1.82 |
| 07/25 | 3,940 | 3,970 | 3,940 | 3,970 | +0.63% | 28,600 | 801億9400万 | +1.66% | 47.03 | 1.81 |
| 07/24 | 3,940 | 3,945 | 3,920 | 3,945 | +0.38% | 22,700 | 796億8900万 | +1.21% | 46.73 | 1.8 |
| 07/23 | 3,930 | 3,935 | 3,920 | 3,930 | 0% | 13,700 | 793億8600万 | +0.98% | 46.55 | 1.79 |
| 07/22 | 3,940 | 3,940 | 3,920 | 3,930 | +0.13% | 15,500 | 793億8600万 | +1.11% | 46.55 | 1.79 |
| 07/18 | 3,895 | 3,940 | 3,895 | 3,925 | 0% | 25,400 | 792億8500万 | +1.16% | 46.49 | 1.79 |
| 07/17 | 3,915 | 3,935 | 3,910 | 3,925 | +0.38% | 9,700 | 792億8500万 | +1.32% | 46.49 | 1.79 |
| 07/16 | 3,925 | 3,935 | 3,905 | 3,910 | -0.26% | 18,000 | 789億8200万 | +1.09% | 46.31 | 1.78 |
| 07/15 | 3,915 | 3,935 | 3,915 | 3,920 | +0.13% | 12,700 | 791億8400万 | +1.48% | 46.43 | 1.79 |
| 07/14 | 3,900 | 3,920 | 3,900 | 3,915 | +0.38% | 9,300 | 790億8300万 | +1.53% | 46.37 | 1.79 |
| 07/11 | 3,880 | 3,905 | 3,855 | 3,900 | 0% | 16,500 | 787億8000万 | +1.3% | 46.2 | 1.78 |
| 07/10 | 3,930 | 3,940 | 3,900 | 3,900 | -0.64% | 19,400 | 787億8000万 | +1.43% | 46.2 | 1.78 |
| 07/09 | 3,915 | 3,935 | 3,915 | 3,925 | -0.38% | 9,200 | 792億8500万 | +2.19% | 46.49 | 1.79 |
| 07/08 | 3,930 | 3,960 | 3,915 | 3,940 | +0.13% | 32,000 | 795億8800万 | +2.74% | 46.67 | 1.8 |
| 07/07 | 3,955 | 3,960 | 3,935 | 3,935 | -0.51% | 13,000 | 794億8700万 | +2.8% | 46.61 | 1.79 |
| 07/04 | 3,950 | 3,965 | 3,935 | 3,955 | +0.25% | 28,100 | 798億9100万 | +3.48% | 46.85 | 1.8 |
| 07/03 | 3,950 | 3,950 | 3,930 | 3,945 | +0.38% | 34,700 | 796億8900万 | +3.43% | 46.73 | 1.8 |
| 07/02 | 3,935 | 3,935 | 3,920 | 3,930 | +0.13% | 21,500 | 793億8600万 | +3.26% | 46.55 | 1.79 |
| 07/01 | 3,915 | 3,950 | 3,910 | 3,925 | +0.64% | 59,200 | 792億8500万 | +3.32% | 46.49 | 1.79 |
| 06/30 | 3,855 | 3,900 | 3,850 | 3,900 | +1.17% | 57,600 | 787億8000万 | +2.88% | 46.2 | 1.78 |
| 06/27 | 3,860 | 3,860 | 3,825 | 3,855 | 0% | 46,200 | 778億7100万 | +1.9% | 45.66 | 1.76 |
| 06/26 | 3,870 | 3,870 | 3,825 | 3,855 | +1.18% | 83,000 | 778億7100万 | +2.07% | 45.66 | 1.76 |
| 06/25 | 3,810 | 3,845 | 3,810 | 3,810 | -0.78% | 139,200 | 769億6200万 | +1.06% | 45.13 | 1.74 |
| 06/24 | 3,820 | 3,845 | 3,820 | 3,840 | +0.26% | 60,300 | 775億6800万 | +2.02% | 45.49 | 1.75 |
| 06/23 | 3,820 | 3,840 | 3,820 | 3,830 | +0.39% | 44,700 | 773億6600万 | +2% | 45.37 | 1.75 |
| 06/20 | 3,795 | 3,815 | 3,790 | 3,815 | +0.66% | 47,700 | 770億6300万 | +1.81% | 45.19 | 1.74 |
| 06/19 | 3,800 | 3,800 | 3,790 | 3,790 | -0.26% | 27,200 | 765億5800万 | +1.36% | 44.89 | 1.73 |
| 06/18 | 3,795 | 3,800 | 3,785 | 3,800 | +0.26% | 19,500 | 767億6000万 | +1.82% | 45.01 | 1.73 |
| 06/17 | 3,770 | 3,795 | 3,770 | 3,790 | +0.53% | 14,900 | 765億5800万 | +1.72% | 44.89 | 1.73 |
| 06/16 | 3,780 | 3,790 | 3,770 | 3,770 | -0.13% | 16,700 | 761億5400万 | +1.34% | 44.66 | 1.72 |
| 06/13 | 3,765 | 3,785 | 3,760 | 3,775 | +0.13% | 29,300 | 762億5500万 | +1.62% | 44.72 | 1.72 |
| 06/12 | 3,780 | 3,780 | 3,760 | 3,770 | -0.26% | 13,000 | 761億5400万 | +1.64% | 44.66 | 1.72 |
| 06/11 | 3,750 | 3,785 | 3,750 | 3,780 | +0.8% | 17,700 | 763億5600万 | +2.08% | 44.77 | 1.72 |
| 06/10 | 3,770 | 3,790 | 3,750 | 3,750 | -0.4% | 18,700 | 757億5000万 | +1.49% | 44.42 | 1.71 |
| 06/09 | 3,780 | 3,780 | 3,760 | 3,765 | -0.53% | 19,000 | 760億5300万 | +1.98% | 44.6 | 1.72 |
| 06/06 | 3,795 | 3,795 | 3,775 | 3,785 | 0% | 14,300 | 764億5700万 | +2.6% | 44.83 | 1.73 |
| 06/05 | 3,795 | 3,800 | 3,780 | 3,785 | -0.13% | 22,400 | 764億5700万 | +2.77% | 44.83 | 1.73 |
| 06/04 | 3,775 | 3,795 | 3,765 | 3,790 | +0.66% | 27,600 | 765億5800万 | +3.05% | 44.89 | 1.73 |
| 06/03 | 3,775 | 3,775 | 3,760 | 3,765 | -0.13% | 17,400 | 760億5300万 | +2.53% | 44.6 | 1.72 |
| 06/02 | 3,765 | 3,770 | 3,750 | 3,770 | +0.27% | 31,700 | 761億5400万 | +2.75% | 44.66 | 1.72 |
| 05/30 | 3,750 | 3,775 | 3,750 | 3,760 | +0.27% | 43,300 | 759億5200万 | +2.62% | 44.54 | 1.71 |
| 05/29 | 3,750 | 3,755 | 3,735 | 3,750 | 0% | 20,200 | 757億5000万 | +2.49% | 44.42 | 1.71 |
| 05/28 | 3,740 | 3,750 | 3,730 | 3,750 | +0.81% | 27,400 | 757億5000万 | +2.6% | 44.42 | 1.71 |
| 05/27 | 3,720 | 3,740 | 3,715 | 3,720 | +0.27% | 20,100 | 751億4400万 | +1.95% | 44.06 | 1.7 |
| 05/26 | 3,700 | 3,710 | 3,690 | 3,710 | +0.41% | 14,100 | 749億4200万 | +1.73% | 43.95 | 1.69 |
| 05/23 | 3,700 | 3,700 | 3,680 | 3,695 | +0.14% | 17,300 | 746億3900万 | +1.37% | 43.77 | 1.69 |
| 05/22 | 3,650 | 3,690 | 3,645 | 3,690 | +0.96% | 16,900 | 745億3800万 | +1.32% | 43.71 | 1.68 |
| 05/21 | 3,640 | 3,655 | 3,630 | 3,655 | +0.83% | 13,200 | 738億3100万 | +0.47% | 43.29 | 1.67 |
| 05/20 | 3,620 | 3,650 | 3,620 | 3,625 | +0.28% | 12,100 | 732億2500万 | -0.3% | 42.94 | 1.65 |
| 05/19 | 3,620 | 3,630 | 3,610 | 3,615 | +0.14% | 14,000 | 730億2300万 | -0.55% | 42.82 | 1.65 |
| 05/16 | 3,625 | 3,625 | 3,610 | 3,610 | -0.55% | 19,200 | 729億2200万 | -0.66% | 42.76 | 1.65 |
| 05/15 | 3,640 | 3,640 | 3,620 | 3,630 | -0.27% | 7,900 | 733億2600万 | -0.17% | 43 | 1.66 |
| 05/14 | 3,655 | 3,670 | 3,640 | 3,640 | -0.41% | 11,900 | 735億2800万 | +0.05% | 43.12 | 1.66 |
| 05/13 | 3,690 | 3,690 | 3,640 | 3,655 | +0.69% | 20,700 | 738億3100万 | +0.33% | 43.29 | 1.67 |
| 05/12 | 3,630 | 3,660 | 3,630 | 3,630 | +0.14% | 11,000 | 733億2600万 | -0.44% | 43 | 1.66 |
| 05/09 | 3,655 | 3,695 | 3,615 | 3,625 | +0.28% | 21,500 | 732億2500万 | -0.66% | 42.94 | 1.65 |
| 05/08 | 3,630 | 3,695 | 3,610 | 3,615 | +0.7% | 30,700 | 730億2300万 | -1.09% | 42.82 | 1.65 |
| 05/07 | 3,665 | 3,670 | 3,585 | 3,590 | -2.31% | 40,100 | 725億1800万 | -1.94% | 42.52 | 1.64 |
| 05/02 | 3,660 | 3,675 | 3,650 | 3,675 | -0.14% | 15,800 | 742億3500万 | +0.22% | 43.53 | 1.68 |
| 05/01 | 3,670 | 3,685 | 3,655 | 3,680 | +0.68% | 18,700 | 743億3600万 | +0.33% | 43.59 | 1.68 |
| 04/30 | 3,690 | 3,690 | 3,645 | 3,655 | +0.41% | 8,000 | 738億3100万 | -0.35% | 43.29 | 1.67 |
| 04/28 | 3,655 | 3,680 | 3,615 | 3,640 | -0.41% | 9,400 | 735億2800万 | -0.76% | 43.12 | 1.66 |
| 04/25 | 3,700 | 3,700 | 3,650 | 3,655 | -0.54% | 22,500 | 738億3100万 | -0.35% | 43.29 | 1.67 |
| 04/24 | 3,670 | 3,680 | 3,660 | 3,675 | +0.68% | 16,800 | 742億3500万 | +0.3% | 43.53 | 1.68 |
| 04/23 | 3,660 | 3,660 | 3,620 | 3,650 | +0.27% | 13,100 | 737億3000万 | -0.3% | 43.23 | 1.66 |
