PER
2014/08/05～2014/12/30
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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2014 |
| 12/30 | 2,202 | 2,228 | 2,188 | 2,210 | +0.45% | 746,500 | 3785億7096万 | -1.47% | 8.82 | 1.34 |
| 12/29 | 2,244 | 2,250 | 2,156 | 2,200 | -1.96% | 1,537,000 | 3768億5797万 | -1.61% | 8.78 | 1.34 |
| 12/26 | 2,250 | 2,266 | 2,206 | 2,244 | -3.11% | 1,275,000 | 3843億9513万 | +0.63% | 8.95 | 1.36 |
| 12/25 | 2,342 | 2,358 | 2,306 | 2,316 | -1.45% | 671,000 | 3967億2867万 | +4.32% | 9.24 | 1.41 |
| 12/24 | 2,352 | 2,352 | 2,336 | 2,350 | +0.95% | 558,500 | 4025億5284万 | +6.43% | 9.37 | 1.43 |
| 12/22 | 2,324 | 2,336 | 2,302 | 2,328 | -0.51% | 576,500 | 3987億8426万 | +6.16% | 9.29 | 1.41 |
| 12/19 | 2,350 | 2,354 | 2,322 | 2,340 | +1.65% | 1,362,000 | 4008億3984万 | +7.29% | 9.33 | 1.42 |
| 12/18 | 2,254 | 2,316 | 2,254 | 2,302 | +4.26% | 1,340,500 | 3943億3048万 | +6.18% | 9.18 | 1.4 |
| 12/17 | 2,126 | 2,232 | 2,122 | 2,208 | +3.47% | 1,896,000 | 3782億2837万 | +2.51% | 8.81 | 1.34 |
| 12/16 | 2,144 | 2,170 | 2,126 | 2,134 | -2.65% | 1,034,000 | 3655億5223万 | -0.51% | 8.51 | 1.3 |
| 12/15 | 2,222 | 2,236 | 2,190 | 2,192 | -2.23% | 592,500 | 3754億8758万 | +2.33% | 8.74 | 1.33 |
| 12/12 | 2,196 | 2,260 | 2,194 | 2,242 | +1.54% | 1,589,000 | 3840億5253万 | +4.91% | 8.94 | 1.36 |
| 12/11 | 2,156 | 2,214 | 2,150 | 2,208 | 0% | 771,500 | 3782億2837万 | +3.71% | 8.81 | 1.34 |
| 12/10 | 2,256 | 2,260 | 2,188 | 2,208 | -3.92% | 1,405,000 | 3782億2837万 | +4.05% | 8.81 | 1.34 |
| 12/09 | 2,308 | 2,342 | 2,292 | 2,298 | -1.37% | 534,500 | 3936億4528万 | +8.65% | 9.17 | 1.4 |
| 12/08 | 2,360 | 2,370 | 2,322 | 2,330 | -0.09% | 737,000 | 3991億2685万 | +10.85% | 9.29 | 1.42 |
| 12/05 | 2,302 | 2,334 | 2,282 | 2,332 | +1.22% | 963,000 | 3994億6945万 | +11.79% | 9.3 | 1.42 |
| 12/04 | 2,296 | 2,322 | 2,292 | 2,304 | +2.31% | 694,500 | 3946億7308万 | +11.41% | 9.19 | 1.4 |
| 12/03 | 2,310 | 2,348 | 2,252 | 2,252 | +0.09% | 1,365,500 | 3857億6553万 | +9.85% | 8.98 | 1.37 |
| 12/02 | 2,238 | 2,258 | 2,230 | 2,250 | +0.54% | 670,500 | 3854億2293万 | +10.67% | 8.98 | 1.37 |
| 12/01 | 2,200 | 2,242 | 2,200 | 2,238 | +2.47% | 715,500 | 3833億6734万 | +10.96% | 8.93 | 1.36 |
| 11/28 | 2,152 | 2,192 | 2,150 | 2,184 | +2.15% | 898,500 | 3741億1719万 | +9.2% | 8.71 | 1.33 |
| 11/27 | 2,158 | 2,160 | 2,132 | 2,138 | -0.93% | 656,500 | 3662億3743万 | +7.6% | 8.53 | 1.3 |
| 11/26 | 2,102 | 2,164 | 2,100 | 2,158 | +2.47% | 1,054,500 | 3696億6341万 | +9.38% | 8.61 | 1.31 |
| 11/25 | 2,056 | 2,106 | 2,056 | 2,106 | +3.34% | 867,000 | 3607億5586万 | +7.5% | 8.4 | 1.28 |
| 11/21 | 2,028 | 2,048 | 2,012 | 2,038 | 0% | 571,500 | 3491億752万 | +4.84% | 8.13 | 1.24 |
| 11/20 | 2,024 | 2,046 | 2,024 | 2,038 | +1.39% | 467,000 | 3491億752万 | +5.38% | 8.13 | 1.24 |
| 11/19 | 2,010 | 2,040 | 2,006 | 2,010 | +0.3% | 563,000 | 3443億1115万 | +4.42% | 8.02 | 1.22 |
| 11/18 | 1,988 | 2,008 | 1,986 | 2,004 | +1.52% | 856,500 | 3432億8335万 | +4.59% | 7.99 | 1.22 |
| 11/17 | 2,020 | 2,024 | 1,966 | 1,974 | -2.85% | 896,000 | 3381億4438万 | +3.4% | 7.87 | 1.2 |
| 11/14 | 2,034 | 2,034 | 2,012 | 2,032 | +0.89% | 1,098,500 | 3480億7973万 | +6.72% | 8.11 | 1.23 |
| 11/13 | 1,978 | 2,016 | 1,976 | 2,014 | +2.34% | 771,500 | 3449億9634万 | +6.22% | 8.03 | 1.22 |
| 11/12 | 1,988 | 2,008 | 1,964 | 1,968 | -0.1% | 1,058,000 | 3371億1659万 | +4.07% | 7.85 | 1.2 |
| 11/11 | 2,008 | 2,014 | 1,936 | 1,970 | -3.9% | 2,266,000 | 3374億5918万 | +4.34% | 7.86 | 1.2 |
| 11/10 | 2,062 | 2,120 | 1,976 | 2,050 | -1.16% | 1,565,500 | 3511億6311万 | +8.81% | 8.18 | 1.25 |
| 11/07 | 2,078 | 2,084 | 2,054 | 2,074 | +0.88% | 652,500 | 3552億7429万 | +10.61% | 8.27 | 1.26 |
| 11/06 | 2,026 | 2,080 | 2,024 | 2,056 | +1.58% | 1,053,000 | 3521億9091万 | +10.06% | 8.2 | 1.25 |
| 11/05 | 2,038 | 2,052 | 1,998 | 2,024 | -0.88% | 1,435,500 | 3467億933万 | +8.7% | 8.07 | 1.23 |
| 11/04 | 2,060 | 2,060 | 2,032 | 2,042 | +3.34% | 1,370,000 | 3497億9272万 | +10.02% | 8.15 | 1.24 |
| 10/31 | 1,922 | 1,986 | 1,918 | 1,976 | +3.35% | 1,197,000 | 3384億8698万 | +6.81% | 7.88 | 1.2 |
| 10/30 | 1,894 | 1,924 | 1,892 | 1,912 | +1.27% | 536,500 | 3275億2384万 | +3.46% | 7.63 | 1.16 |
| 10/29 | 1,856 | 1,896 | 1,844 | 1,888 | +2.28% | 563,500 | 3234億1266万 | +2.22% | 7.53 | 1.15 |
| 10/28 | 1,832 | 1,848 | 1,824 | 1,846 | 0% | 483,500 | 3162億1810万 | -0.22% | 7.36 | 1.12 |
| 10/27 | 1,852 | 1,858 | 1,840 | 1,846 | +0.87% | 571,000 | 3162億1810万 | -0.43% | 7.36 | 1.12 |
| 10/24 | 1,848 | 1,848 | 1,814 | 1,830 | +0.66% | 1,097,000 | 3134億7731万 | -1.45% | 7.3 | 1.11 |
| 10/23 | 1,834 | 1,858 | 1,810 | 1,818 | -1.94% | 680,500 | 3114億2172万 | -2.21% | 7.25 | 1.1 |
| 10/22 | 1,832 | 1,854 | 1,822 | 1,854 | +3.11% | 566,500 | 3175億8849万 | -0.38% | 7.4 | 1.13 |
| 10/21 | 1,812 | 1,828 | 1,792 | 1,798 | -0.88% | 896,000 | 3079億9574万 | -3.44% | 7.17 | 1.09 |
| 10/20 | 1,778 | 1,814 | 1,778 | 1,814 | +4.49% | 656,500 | 3107億3653万 | -2.68% | 7.24 | 1.1 |
| 10/17 | 1,786 | 1,786 | 1,730 | 1,736 | -2.36% | 831,500 | 2973億7520万 | -6.92% | 6.93 | 1.05 |
| 10/16 | 1,764 | 1,794 | 1,764 | 1,778 | -2.31% | 827,000 | 3045億6976万 | -4.87% | 7.09 | 1.08 |
| 10/15 | 1,792 | 1,828 | 1,790 | 1,820 | +2.02% | 730,500 | 3117億6432万 | -2.73% | 7.26 | 1.11 |
| 10/14 | 1,790 | 1,808 | 1,776 | 1,784 | -2.41% | 855,000 | 3055億9756万 | -4.65% | 7.12 | 1.08 |
| 10/10 | 1,826 | 1,830 | 1,810 | 1,828 | -0.76% | 927,500 | 3131億3472万 | -2.4% | 7.29 | 1.11 |
| 10/09 | 1,858 | 1,862 | 1,838 | 1,842 | 0% | 632,500 | 3155億3290万 | -1.71% | 7.35 | 1.12 |
| 10/08 | 1,850 | 1,858 | 1,838 | 1,842 | -2.02% | 646,500 | 3155億3290万 | -1.71% | 7.35 | 1.12 |
| 10/07 | 1,890 | 1,908 | 1,878 | 1,880 | -1.16% | 571,500 | 3220億4227万 | +0.27% | 7.5 | 1.14 |
| 10/06 | 1,876 | 1,916 | 1,876 | 1,902 | +2.37% | 716,000 | 3258億1085万 | +1.49% | 7.59 | 1.16 |
| 10/03 | 1,838 | 1,862 | 1,836 | 1,858 | +1.31% | 825,000 | 3182億7369万 | -0.69% | 7.41 | 1.13 |
| 10/02 | 1,858 | 1,868 | 1,832 | 1,834 | -2.86% | 729,500 | 3141億6251万 | -2.03% | 7.32 | 1.11 |
| 10/01 | 1,902 | 1,902 | 1,878 | 1,888 | -0.53% | 477,000 | 3234億1266万 | +0.8% | 7.53 | 1.15 |
| 09/30 | 1,896 | 1,902 | 1,860 | 1,898 | +0.11% | 606,000 | 3251億2565万 | +1.33% | 7.57 | 1.15 |
| 09/29 | 1,896 | 1,902 | 1,880 | 1,896 | +0.42% | 442,000 | 3247億8305万 | +1.23% | 7.56 | 1.15 |
| 09/26 | 1,886 | 1,904 | 1,880 | 1,888 | -1.67% | 531,000 | 3234億1266万 | +0.8% | 7.53 | 1.15 |
| 09/25 | 1,904 | 1,920 | 1,898 | 1,920 | +1.37% | 728,500 | 3288億9423万 | +2.56% | 7.66 | 1.17 |
| 09/24 | 1,928 | 1,928 | 1,872 | 1,894 | -3.47% | 1,139,000 | 3244億4045万 | +1.39% | 7.56 | 1.15 |
| 09/22 | 1,978 | 1,980 | 1,942 | 1,962 | +0.72% | 656,500 | 3360億8879万 | +5.14% | 7.83 | 1.19 |
| 09/19 | 1,918 | 1,948 | 1,912 | 1,948 | +2.1% | 784,000 | 3336億9060万 | +4.73% | 7.77 | 1.18 |
| 09/18 | 1,896 | 1,914 | 1,888 | 1,908 | +1.49% | 788,000 | 3268億3864万 | +2.8% | 7.61 | 1.16 |
| 09/17 | 1,880 | 1,890 | 1,878 | 1,880 | +0.11% | 383,500 | 3220億4227万 | +1.46% | 7.5 | 1.14 |
| 09/16 | 1,886 | 1,894 | 1,870 | 1,878 | +0.32% | 752,000 | 3216億9967万 | +1.51% | 7.49 | 1.14 |
| 09/12 | 1,850 | 1,872 | 1,848 | 1,872 | +1.3% | 1,381,000 | 3206億7187万 | +1.24% | 7.47 | 1.14 |
| 09/11 | 1,854 | 1,860 | 1,838 | 1,848 | 0% | 653,500 | 3165億6070万 | +0.11% | 7.37 | 1.12 |
| 09/10 | 1,812 | 1,852 | 1,812 | 1,848 | +1.09% | 340,500 | 3165億6070万 | +0.33% | 7.37 | 1.12 |
| 09/09 | 1,826 | 1,840 | 1,826 | 1,828 | +0.44% | 420,000 | 3131億3472万 | -0.54% | 7.29 | 1.11 |
| 09/08 | 1,830 | 1,838 | 1,804 | 1,820 | -0.76% | 507,500 | 3117億6432万 | -0.87% | 7.26 | 1.11 |
| 09/05 | 1,844 | 1,852 | 1,834 | 1,834 | +0.11% | 557,500 | 3141億6251万 | -0.11% | 7.32 | 1.11 |
| 09/04 | 1,832 | 1,852 | 1,830 | 1,832 | -0.33% | 527,000 | 3138億1991万 | -0.16% | 7.31 | 1.11 |
| 09/03 | 1,860 | 1,866 | 1,832 | 1,838 | -1.18% | 613,500 | 3148億4771万 | +0.22% | 7.33 | 1.12 |
| 09/02 | 1,860 | 1,872 | 1,844 | 1,860 | 0% | 465,500 | 3186億1629万 | +1.53% | 7.42 | 1.13 |
| 09/01 | 1,840 | 1,860 | 1,840 | 1,860 | +0.65% | 229,500 | 3186億1629万 | +1.69% | 7.42 | 1.13 |
| 08/29 | 1,850 | 1,852 | 1,830 | 1,848 | +0.11% | 351,500 | 3165億6070万 | +1.2% | 7.37 | 1.12 |
| 08/28 | 1,854 | 1,860 | 1,842 | 1,846 | -0.97% | 275,500 | 3162億1810万 | +1.32% | 7.36 | 1.12 |
| 08/27 | 1,872 | 1,874 | 1,854 | 1,864 | -0.53% | 395,000 | 3193億148万 | +2.53% | 7.44 | 1.13 |
| 08/26 | 1,886 | 1,886 | 1,870 | 1,874 | -0.53% | 297,500 | 3210億1447万 | +3.42% | 7.48 | 1.14 |
| 08/25 | 1,896 | 1,898 | 1,876 | 1,884 | -0.63% | 426,000 | 3227億2746万 | +4.32% | 7.52 | 1.14 |
| 08/22 | 1,886 | 1,900 | 1,882 | 1,896 | +0.64% | 529,500 | 3247億8305万 | +5.33% | 7.56 | 1.15 |
| 08/21 | 1,880 | 1,898 | 1,872 | 1,884 | +1.18% | 825,500 | 3227億2746万 | +5.02% | 7.52 | 1.14 |
| 08/20 | 1,846 | 1,870 | 1,840 | 1,862 | +0.98% | 688,500 | 3189億5888万 | +4.08% | 7.43 | 1.13 |
| 08/19 | 1,844 | 1,848 | 1,838 | 1,844 | +1.1% | 479,500 | 3158億7550万 | +3.25% | 7.36 | 1.12 |
| 08/18 | 1,820 | 1,830 | 1,818 | 1,824 | -0.11% | 318,000 | 3124億4952万 | +2.36% | 7.28 | 1.11 |
| 08/15 | 1,826 | 1,832 | 1,818 | 1,826 | -0.44% | 375,500 | 3127億9212万 | +2.7% | 7.28 | 1.11 |
| 08/14 | 1,828 | 1,838 | 1,822 | 1,834 | +0.22% | 589,000 | 3141億6251万 | +3.38% | 7.32 | 1.11 |
| 08/13 | 1,816 | 1,846 | 1,814 | 1,830 | +0.33% | 723,500 | 3134億7731万 | +3.39% | 7.3 | 1.11 |
| 08/12 | 1,826 | 1,844 | 1,820 | 1,824 | -0.98% | 736,500 | 3124億4952万 | +3.23% | 7.28 | 1.11 |
| 08/11 | 1,826 | 1,846 | 1,806 | 1,842 | +3.02% | 1,781,500 | 3155億3290万 | +4.36% | 7.35 | 1.12 |
| 08/08 | 1,744 | 1,826 | 1,734 | 1,788 | +1.25% | 1,671,500 | 3062億8275万 | +1.53% | 7.13 | 1.09 |
| 08/07 | 1,752 | 1,766 | 1,744 | 1,766 | +0.8% | 471,000 | 3025億1417万 | +0.34% | 7.05 | 1.07 |
| 08/06 | 1,776 | 1,778 | 1,750 | 1,752 | -1.57% | 455,000 | 3001億1598万 | -0.45% | 6.99 | 1.06 |
| 08/05 | 1,810 | 1,812 | 1,776 | 1,780 | -1.66% | 423,000 | 3049億1236万 | +1.14% | 7.1 | 1.08 |
