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 |
|---|
| 2014 |
| 12/30 | 2,416 | 2,424 | 2,380 | 2,386 | -1.65% | 651,000 | 3034億4926万 | -2.17% | 9.7 | 1.68 |
| 12/29 | 2,465 | 2,478 | 2,399 | 2,426 | -1.74% | 829,700 | 3085億3643万 | -0.25% | 9.86 | 1.71 |
| 12/26 | 2,433 | 2,482 | 2,408 | 2,469 | -0.32% | 724,800 | 3140億513万 | +1.94% | 10.04 | 1.74 |
| 12/25 | 2,481 | 2,495 | 2,457 | 2,477 | -0.48% | 616,100 | 3150億2256万 | +2.78% | 10.07 | 1.74 |
| 12/24 | 2,482 | 2,505 | 2,461 | 2,489 | +2.22% | 998,700 | 3165億4871万 | +3.92% | 10.12 | 1.75 |
| 12/22 | 2,486 | 2,490 | 2,420 | 2,435 | -2.6% | 1,000,900 | 3096億8104万 | +2.53% | 9.9 | 1.71 |
| 12/19 | 2,485 | 2,505 | 2,451 | 2,500 | +3.73% | 1,211,600 | 3179億4768万 | +5.98% | 10.16 | 1.76 |
| 12/18 | 2,460 | 2,473 | 2,404 | 2,410 | +1.9% | 1,509,500 | 3065億156万 | +3.04% | 9.8 | 1.69 |
| 12/17 | 2,268 | 2,377 | 2,251 | 2,365 | +4.28% | 1,626,600 | 3007億7850万 | +2.12% | 9.61 | 1.66 |
| 12/16 | 2,249 | 2,282 | 2,215 | 2,268 | -1.18% | 1,346,000 | 2884億4213万 | -1.22% | 9.22 | 1.6 |
| 12/15 | 2,380 | 2,389 | 2,290 | 2,295 | -4.61% | 1,451,900 | 2918億7597万 | +0.61% | 9.33 | 1.61 |
| 12/12 | 2,366 | 2,447 | 2,366 | 2,406 | +0.46% | 1,061,900 | 3059億9284万 | +6.18% | 9.78 | 1.69 |
| 12/11 | 2,301 | 2,408 | 2,301 | 2,395 | +0.67% | 1,693,000 | 3045億9387万 | +6.63% | 9.74 | 1.68 |
| 12/10 | 2,410 | 2,447 | 2,355 | 2,379 | -4.76% | 1,602,200 | 3025億5901万 | +6.87% | 9.67 | 1.67 |
| 12/09 | 2,480 | 2,557 | 2,473 | 2,498 | -1.15% | 1,532,400 | 3176億9332万 | +13.19% | 10.16 | 1.76 |
| 12/08 | 2,550 | 2,566 | 2,501 | 2,527 | +1.4% | 1,986,500 | 3213億8151万 | +15.97% | 10.27 | 1.78 |
| 12/05 | 2,500 | 2,535 | 2,430 | 2,492 | -2.58% | 3,332,600 | 3169億3024万 | +16.07% | 10.13 | 1.75 |
| 12/04 | 2,589 | 2,597 | 2,542 | 2,558 | -1.16% | 2,211,000 | 3253億2406万 | +20.89% | 10.4 | 1.8 |
| 12/03 | 2,570 | 2,613 | 2,562 | 2,588 | +2.5% | 1,696,700 | 3291億3944万 | +24.3% | 10.52 | 1.82 |
| 12/02 | 2,475 | 2,533 | 2,426 | 2,525 | +0.24% | 1,684,300 | 3211億2715万 | +23.35% | 10.27 | 1.78 |
| 12/01 | 2,451 | 2,526 | 2,446 | 2,519 | +3.66% | 1,311,300 | 3203億6408万 | +25.14% | 10.24 | 1.77 |
| 11/28 | 2,389 | 2,438 | 2,385 | 2,430 | +1.72% | 1,310,800 | 3090億4514万 | +22.73% | 9.88 | 1.71 |
| 11/27 | 2,393 | 2,408 | 2,375 | 2,389 | -0.04% | 1,421,900 | 3038億3080万 | +22.39% | 9.71 | 1.68 |
| 11/26 | 2,345 | 2,405 | 2,317 | 2,390 | +1.79% | 2,344,100 | 3039億5798万 | +24.41% | 9.72 | 1.68 |
| 11/25 | 2,289 | 2,355 | 2,267 | 2,348 | +5.91% | 2,132,600 | 2986億1646万 | +23.97% | 9.55 | 1.65 |
| 11/21 | 2,181 | 2,218 | 2,156 | 2,217 | +1.46% | 1,416,900 | 2819億5600万 | +18.94% | 9.01 | 1.56 |
| 11/20 | 2,179 | 2,201 | 2,161 | 2,185 | +0.69% | 1,191,900 | 2778億8627万 | +18.81% | 8.88 | 1.54 |
| 11/19 | 2,097 | 2,179 | 2,097 | 2,170 | +3.88% | 1,553,200 | 2759億7858万 | +19.36% | 8.82 | 1.53 |
| 11/18 | 1,997 | 2,097 | 1,997 | 2,089 | +4.92% | 1,555,200 | 2656億7708万 | +16.31% | 8.49 | 1.47 |
| 11/17 | 2,047 | 2,049 | 1,987 | 1,991 | -2.26% | 1,199,600 | 2532億1353万 | +11.92% | 8.09 | 1.4 |
| 11/14 | 2,024 | 2,040 | 2,008 | 2,037 | +2.16% | 1,406,600 | 2590億6377万 | +15.21% | 8.28 | 1.43 |
| 11/13 | 1,971 | 2,099 | 1,943 | 1,994 | +7.73% | 4,195,600 | 2535億9507万 | +13.55% | 8.11 | 1.4 |
| 11/12 | 1,871 | 1,895 | 1,844 | 1,851 | -0.64% | 782,400 | 2354億846万 | +5.95% | 7.52 | 1.3 |
| 11/11 | 1,882 | 1,890 | 1,841 | 1,863 | -1.27% | 1,408,300 | 2369億3461万 | +6.76% | 7.57 | 1.31 |
| 11/10 | 1,881 | 1,916 | 1,862 | 1,887 | -1.26% | 759,600 | 2399億8691万 | +8.39% | 7.67 | 1.33 |
| 11/07 | 1,914 | 1,923 | 1,880 | 1,911 | -0.31% | 1,221,800 | 2430億3920万 | +10.08% | 7.77 | 1.34 |
| 11/06 | 1,920 | 1,948 | 1,906 | 1,917 | +0.89% | 1,223,600 | 2438億228万 | +10.62% | 7.79 | 1.35 |
| 11/05 | 1,877 | 1,905 | 1,867 | 1,900 | +0.26% | 877,700 | 2416億4023万 | +9.7% | 7.72 | 1.34 |
| 11/04 | 1,972 | 1,993 | 1,894 | 1,895 | +5.45% | 2,321,800 | 2410億434万 | +9.47% | 7.7 | 1.33 |
| 10/31 | 1,754 | 1,806 | 1,742 | 1,797 | +3.45% | 1,252,000 | 2285億4079万 | +3.93% | 7.31 | 1.26 |
| 10/30 | 1,724 | 1,748 | 1,720 | 1,737 | +0.93% | 497,700 | 2209億1004万 | +0.23% | 7.06 | 1.22 |
| 10/29 | 1,703 | 1,725 | 1,694 | 1,721 | +1.77% | 465,400 | 2188億7518万 | -0.98% | 7 | 1.21 |
| 10/28 | 1,722 | 1,724 | 1,680 | 1,691 | -1.8% | 808,400 | 2150億5981万 | -3.15% | 6.87 | 1.19 |
| 10/27 | 1,723 | 1,733 | 1,701 | 1,722 | +2.2% | 549,900 | 2190億236万 | -1.82% | 7 | 1.21 |
| 10/24 | 1,734 | 1,743 | 1,679 | 1,685 | -0.53% | 903,200 | 2142億9673万 | -4.15% | 6.85 | 1.19 |
| 10/23 | 1,697 | 1,710 | 1,675 | 1,694 | -0.76% | 487,600 | 2154億4134万 | -3.91% | 6.89 | 1.19 |
| 10/22 | 1,674 | 1,711 | 1,670 | 1,707 | +4.21% | 857,000 | 2170億9467万 | -3.5% | 6.94 | 1.2 |
| 10/21 | 1,687 | 1,692 | 1,629 | 1,638 | -3.19% | 865,400 | 2083億1932万 | -7.72% | 6.66 | 1.15 |
| 10/20 | 1,653 | 1,698 | 1,652 | 1,692 | +5.95% | 1,109,100 | 2151億8699万 | -5% | 6.88 | 1.19 |
| 10/17 | 1,620 | 1,638 | 1,583 | 1,597 | -0.5% | 1,358,900 | 2031億497万 | -10.48% | 6.49 | 1.12 |
| 10/16 | 1,614 | 1,636 | 1,601 | 1,605 | -3.25% | 926,800 | 2041億2241万 | -10.34% | 6.52 | 1.13 |
| 10/15 | 1,634 | 1,663 | 1,619 | 1,659 | +1.97% | 859,900 | 2109億9008万 | -7.53% | 6.74 | 1.17 |
| 10/14 | 1,621 | 1,644 | 1,614 | 1,627 | -2.52% | 731,700 | 2069億2035万 | -9.41% | 6.61 | 1.14 |
| 10/10 | 1,680 | 1,690 | 1,652 | 1,669 | -1.65% | 1,191,700 | 2122億6187万 | -7.28% | 6.79 | 1.17 |
| 10/09 | 1,737 | 1,750 | 1,693 | 1,697 | -2.25% | 834,800 | 2158億2288万 | -5.88% | 6.9 | 1.19 |
| 10/08 | 1,706 | 1,743 | 1,705 | 1,736 | -1.75% | 910,500 | 2207億8287万 | -3.82% | 7.06 | 1.22 |
| 10/07 | 1,810 | 1,815 | 1,763 | 1,767 | -2.16% | 711,500 | 2247億2542万 | -2.11% | 7.18 | 1.24 |
| 10/06 | 1,807 | 1,860 | 1,803 | 1,806 | +2.21% | 966,600 | 2296億8540万 | +0.22% | 7.34 | 1.27 |
| 10/03 | 1,750 | 1,773 | 1,738 | 1,767 | +0.06% | 1,071,400 | 2247億2542万 | -1.72% | 7.18 | 1.24 |
| 10/02 | 1,795 | 1,795 | 1,753 | 1,766 | -4.13% | 1,530,800 | 2245億9824万 | -1.67% | 7.18 | 1.24 |
| 10/01 | 1,880 | 1,882 | 1,824 | 1,842 | -1.76% | 707,900 | 2342億6385万 | +2.56% | 7.49 | 1.3 |
| 09/30 | 1,887 | 1,894 | 1,842 | 1,875 | 0% | 794,300 | 2384億6076万 | +4.57% | 7.62 | 1.32 |
| 09/29 | 1,880 | 1,887 | 1,856 | 1,875 | +1.08% | 658,700 | 2384億6076万 | +4.87% | 7.62 | 1.32 |
| 09/26 | 1,877 | 1,884 | 1,842 | 1,855 | -2.27% | 1,109,500 | 2359億1718万 | +3.98% | 7.54 | 1.3 |
| 09/25 | 1,860 | 1,898 | 1,848 | 1,898 | +2.04% | 1,150,000 | 2413億8588万 | +6.69% | 7.72 | 1.33 |
| 09/24 | 1,894 | 1,905 | 1,851 | 1,860 | -3.38% | 1,582,700 | 2365億5307万 | +4.97% | 7.56 | 1.31 |
| 09/22 | 1,907 | 1,930 | 1,884 | 1,925 | +2.12% | 1,377,800 | 2448億1971万 | +8.94% | 7.83 | 1.35 |
| 09/19 | 1,850 | 1,895 | 1,843 | 1,885 | +3.06% | 3,282,100 | 2397億3255万 | +7.1% | 7.66 | 1.33 |
| 09/18 | 1,853 | 1,857 | 1,822 | 1,829 | +0.72% | 950,500 | 2326億1052万 | +4.16% | 7.44 | 1.29 |
| 09/17 | 1,836 | 1,857 | 1,811 | 1,816 | -0.55% | 951,800 | 2309億5719万 | +3.59% | 7.38 | 1.28 |
| 09/16 | 1,857 | 1,858 | 1,812 | 1,826 | -2.04% | 1,159,100 | 2322億2898万 | +4.28% | 7.42 | 1.28 |
| 09/12 | 1,800 | 1,868 | 1,790 | 1,864 | +4.48% | 2,024,000 | 2370億6179万 | +6.82% | 7.58 | 1.31 |
| 09/11 | 1,767 | 1,807 | 1,765 | 1,784 | +0.96% | 1,174,700 | 2268億8746万 | +2.18% | 7.25 | 1.25 |
| 09/10 | 1,737 | 1,773 | 1,732 | 1,767 | +1.09% | 781,300 | 2247億2542万 | +0.86% | 7.18 | 1.24 |
| 09/09 | 1,716 | 1,755 | 1,714 | 1,748 | +2.52% | 784,100 | 2223億901万 | -0.63% | 7.11 | 1.23 |
| 09/08 | 1,721 | 1,731 | 1,703 | 1,705 | -0.7% | 511,800 | 2168億4031万 | -3.45% | 6.93 | 1.2 |
| 09/05 | 1,730 | 1,734 | 1,710 | 1,717 | 0% | 516,500 | 2183億6646万 | -3.38% | 6.98 | 1.21 |
| 09/04 | 1,759 | 1,759 | 1,715 | 1,717 | -2.39% | 832,000 | 2183億6646万 | -3.81% | 6.98 | 1.21 |
| 09/03 | 1,747 | 1,774 | 1,723 | 1,759 | +1.79% | 1,490,500 | 2237億798万 | -1.84% | 7.15 | 1.24 |
| 09/02 | 1,729 | 1,747 | 1,722 | 1,728 | -0.46% | 872,200 | 2197億6543万 | -3.84% | 7.02 | 1.22 |
| 09/01 | 1,703 | 1,744 | 1,702 | 1,736 | +2.18% | 894,400 | 2207億8287万 | -3.72% | 7.06 | 1.22 |
| 08/29 | 1,709 | 1,717 | 1,690 | 1,699 | -1.16% | 737,500 | 2160億7724万 | -6.08% | 6.91 | 1.19 |
| 08/28 | 1,717 | 1,728 | 1,705 | 1,719 | +0.12% | 473,600 | 2186億2082万 | -5.29% | 6.99 | 1.21 |
| 08/27 | 1,740 | 1,748 | 1,708 | 1,717 | -1.94% | 1,016,600 | 2183億6646万 | -5.66% | 6.98 | 1.21 |
| 08/26 | 1,778 | 1,780 | 1,747 | 1,751 | -0.68% | 501,700 | 2226億9055万 | -4% | 7.12 | 1.23 |
| 08/25 | 1,740 | 1,767 | 1,728 | 1,763 | +0.8% | 729,700 | 2242億1670万 | -3.56% | 7.17 | 1.24 |
| 08/22 | 1,776 | 1,782 | 1,740 | 1,749 | -1.3% | 785,200 | 2224億3619万 | -4.43% | 7.11 | 1.23 |
| 08/21 | 1,775 | 1,785 | 1,751 | 1,772 | +1.08% | 929,400 | 2253億6131万 | -3.38% | 7.2 | 1.25 |
| 08/20 | 1,725 | 1,755 | 1,723 | 1,753 | +2.51% | 1,444,100 | 2229億4491万 | -4.62% | 7.13 | 1.23 |
| 08/19 | 1,738 | 1,743 | 1,699 | 1,710 | -0.87% | 1,145,900 | 2174億7621万 | -7.12% | 6.95 | 1.2 |
| 08/18 | 1,754 | 1,755 | 1,713 | 1,725 | -2.43% | 1,276,500 | 2193億8390万 | -6.45% | 7.01 | 1.21 |
| 08/15 | 1,794 | 1,815 | 1,747 | 1,768 | -1.06% | 1,601,300 | 2248億5260万 | -4.28% | 7.19 | 1.24 |
| 08/14 | 1,778 | 1,794 | 1,754 | 1,787 | +1.77% | 1,667,500 | 2272億6900万 | -3.3% | 7.26 | 1.26 |
| 08/13 | 1,765 | 1,779 | 1,736 | 1,756 | +0.69% | 1,793,700 | 2233億2645万 | -5.03% | 7.14 | 1.24 |
| 08/12 | 1,728 | 1,800 | 1,709 | 1,744 | +3.93% | 4,381,300 | 2218億30万 | -5.73% | 7.09 | 1.23 |
| 08/11 | 1,935 | 1,968 | 1,665 | 1,678 | -11.54% | 5,643,900 | 2134億648万 | -9.4% | 6.82 | 1.18 |
| 08/08 | 1,924 | 1,932 | 1,870 | 1,897 | -2.07% | 858,700 | 2412億5870万 | +2.15% | 7.71 | 1.33 |
| 08/07 | 1,958 | 1,990 | 1,906 | 1,937 | -0.15% | 652,600 | 2463億4586万 | +4.65% | 7.87 | 1.36 |
| 08/06 | 1,933 | 1,957 | 1,922 | 1,940 | +0.36% | 905,400 | 2467億2740万 | +5.21% | 7.89 | 1.36 |
| 08/05 | 1,987 | 1,987 | 1,927 | 1,933 | -2.37% | 971,500 | 2458億3714万 | +5.28% | 7.86 | 1.36 |
