PER
2014/07/08～2014/12/02
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 |
| 12/02 | 4,145 | 4,165 | 4,140 | 4,160 | +0.12% | 38,900 | 840億3200万 | +1.89% | 49.28 | 1.9 |
| 12/01 | 4,135 | 4,175 | 4,130 | 4,155 | +0.73% | 69,100 | 839億3100万 | +1.91% | 49.22 | 1.89 |
| 11/28 | 4,100 | 4,125 | 4,100 | 4,125 | +0.61% | 39,500 | 833億2500万 | +1.35% | 48.86 | 1.88 |
| 11/27 | 4,105 | 4,130 | 4,095 | 4,100 | -0.12% | 43,300 | 828億2000万 | +0.86% | 48.57 | 1.87 |
| 11/26 | 4,115 | 4,140 | 4,100 | 4,105 | +0.24% | 55,000 | 829億2100万 | +1.11% | 48.62 | 1.87 |
| 11/25 | 4,090 | 4,105 | 4,070 | 4,095 | +0.86% | 43,900 | 827億1900万 | +0.99% | 48.51 | 1.87 |
| 11/21 | 4,090 | 4,090 | 4,060 | 4,060 | -0.12% | 31,700 | 820億1200万 | +0.4% | 48.09 | 1.85 |
| 11/20 | 4,100 | 4,115 | 4,055 | 4,065 | -0.73% | 56,900 | 821億1300万 | +0.67% | 48.15 | 1.85 |
| 11/19 | 4,135 | 4,140 | 4,095 | 4,095 | -0.36% | 34,500 | 827億1900万 | +1.56% | 48.51 | 1.87 |
| 11/18 | 4,065 | 4,110 | 4,065 | 4,110 | +1.61% | 30,900 | 830億2200万 | +2.09% | 48.68 | 1.87 |
| 11/17 | 4,090 | 4,095 | 4,045 | 4,045 | -1.34% | 54,000 | 817億900万 | +0.65% | 47.91 | 1.84 |
| 11/14 | 4,125 | 4,125 | 4,085 | 4,100 | 0% | 53,200 | 828億2000万 | +2.12% | 48.57 | 1.87 |
| 11/13 | 4,075 | 4,110 | 4,055 | 4,100 | +1.11% | 32,100 | 828億2000万 | +2.27% | 48.57 | 1.87 |
| 11/12 | 4,105 | 4,125 | 4,055 | 4,055 | -0.61% | 56,400 | 819億1100万 | +1.25% | 48.03 | 1.85 |
| 11/11 | 4,100 | 4,105 | 4,080 | 4,080 | 0% | 32,000 | 824億1600万 | +1.92% | 48.33 | 1.86 |
| 11/10 | 4,080 | 4,095 | 4,065 | 4,080 | +0.12% | 25,400 | 824億1600万 | +2.05% | 48.33 | 1.86 |
| 11/07 | 4,060 | 4,085 | 4,055 | 4,075 | +0.12% | 45,300 | 823億1500万 | +2.08% | 48.27 | 1.86 |
| 11/06 | 4,100 | 4,140 | 4,060 | 4,070 | -0.73% | 69,900 | 822億1400万 | +2.03% | 48.21 | 1.86 |
| 11/05 | 4,095 | 4,120 | 4,060 | 4,100 | -0.36% | 74,700 | 828億2000万 | +2.86% | 48.57 | 1.87 |
| 11/04 | 4,115 | 4,165 | 4,105 | 4,115 | +0.61% | 89,800 | 831億2300万 | +3.39% | 48.74 | 1.88 |
| 10/31 | 4,050 | 4,115 | 4,020 | 4,090 | +1.36% | 107,000 | 826億1800万 | +2.94% | 48.45 | 1.87 |
| 10/30 | 4,035 | 4,055 | 4,025 | 4,035 | -0.12% | 41,800 | 815億700万 | +1.71% | 47.8 | 1.84 |
| 10/29 | 4,020 | 4,040 | 4,005 | 4,040 | +0.87% | 40,600 | 816億800万 | +1.94% | 47.85 | 1.84 |
| 10/28 | 4,015 | 4,020 | 3,990 | 4,005 | -0.37% | 32,800 | 809億100万 | +1.19% | 47.44 | 1.83 |
| 10/27 | 3,975 | 4,020 | 3,975 | 4,020 | +0.5% | 30,600 | 812億400万 | +1.64% | 47.62 | 1.83 |
| 10/24 | 3,995 | 4,000 | 3,970 | 4,000 | +0.63% | 25,600 | 808億 | +1.27% | 47.38 | 1.82 |
| 10/23 | 3,995 | 4,005 | 3,970 | 3,975 | -0.87% | 24,700 | 802億9500万 | +0.76% | 47.08 | 1.81 |
| 10/22 | 4,000 | 4,010 | 3,995 | 4,010 | +0.75% | 32,800 | 810億200万 | +1.7% | 47.5 | 1.83 |
| 10/21 | 3,970 | 3,990 | 3,945 | 3,980 | +0.38% | 41,900 | 803億9600万 | +0.96% | 47.14 | 1.82 |
| 10/20 | 3,885 | 3,965 | 3,885 | 3,965 | +3.39% | 33,100 | 800億9300万 | +0.61% | 46.97 | 1.81 |
| 10/17 | 3,895 | 3,895 | 3,835 | 3,835 | -1.67% | 53,900 | 774億6700万 | -2.71% | 45.43 | 1.75 |
| 10/16 | 3,905 | 3,940 | 3,900 | 3,900 | -0.76% | 57,700 | 787億8000万 | -1.24% | 46.2 | 1.78 |
| 10/15 | 3,925 | 3,945 | 3,905 | 3,930 | +0.13% | 43,700 | 793億8600万 | -0.63% | 46.55 | 1.79 |
| 10/14 | 3,920 | 3,935 | 3,910 | 3,925 | -0.38% | 36,200 | 792億8500万 | -0.81% | 46.49 | 1.79 |
| 10/10 | 3,940 | 3,980 | 3,930 | 3,940 | -0.38% | 65,800 | 795億8800万 | -0.48% | 46.67 | 1.8 |
| 10/09 | 3,960 | 3,970 | 3,950 | 3,955 | 0% | 33,300 | 798億9100万 | -0.18% | 46.85 | 1.8 |
| 10/08 | 3,980 | 3,980 | 3,955 | 3,955 | -1% | 40,200 | 798億9100万 | -0.28% | 46.85 | 1.8 |
| 10/07 | 4,010 | 4,020 | 3,990 | 3,995 | +0.13% | 38,400 | 806億9900万 | +0.55% | 47.32 | 1.82 |
| 10/06 | 3,995 | 4,020 | 3,980 | 3,990 | +0.38% | 43,300 | 805億9800万 | +0.4% | 47.26 | 1.82 |
| 10/03 | 3,920 | 3,990 | 3,915 | 3,975 | +1.53% | 33,100 | 802億9500万 | -0.28% | 47.08 | 1.81 |
| 10/02 | 3,970 | 3,980 | 3,910 | 3,915 | -2.13% | 78,400 | 790億8300万 | -1.76% | 46.37 | 1.79 |
| 10/01 | 4,010 | 4,020 | 3,990 | 4,000 | +0.25% | 30,500 | 808億 | +0.28% | 47.38 | 1.82 |
| 09/30 | 3,975 | 4,010 | 3,970 | 3,990 | +0.5% | 85,700 | 805億9800万 | 0% | 47.26 | 1.82 |
| 09/29 | 3,980 | 3,980 | 3,945 | 3,970 | +0.76% | 33,400 | 801億9400万 | -0.53% | 47.03 | 1.81 |
| 09/26 | 3,920 | 3,970 | 3,920 | 3,940 | 0% | 68,500 | 795億8800万 | -1.35% | 46.67 | 1.8 |
| 09/25 | 3,955 | 3,955 | 3,915 | 3,940 | +0.13% | 47,900 | 795億8800万 | -1.43% | 46.67 | 1.8 |
| 09/24 | 3,890 | 3,940 | 3,890 | 3,935 | +0.77% | 45,100 | 794億8700万 | -1.65% | 46.61 | 1.79 |
| 09/22 | 3,910 | 3,925 | 3,900 | 3,905 | -0.38% | 30,300 | 788億8100万 | -2.47% | 46.26 | 1.78 |
| 09/19 | 3,900 | 3,940 | 3,890 | 3,920 | +0.64% | 57,800 | 791億8400万 | -2.22% | 46.43 | 1.79 |
| 09/18 | 3,885 | 3,900 | 3,880 | 3,895 | +0.26% | 56,900 | 786億7900万 | -2.94% | 46.14 | 1.78 |
| 09/17 | 3,920 | 3,930 | 3,885 | 3,885 | -1.27% | 71,900 | 784億7700万 | -3.31% | 46.02 | 1.77 |
| 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 |
