PER
2014/08/04～2014/12/29
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 12/29 | 3,160 | 3,200 | 3,120 | 3,160 | +0.96% | 250,900 | 1353億3709万 | -5.42% | 15.63 | 0.78 |
| 12/26 | 3,110 | 3,140 | 3,080 | 3,130 | +0.32% | 222,100 | 1340億5224万 | -6.57% | 15.48 | 0.78 |
| 12/25 | 3,170 | 3,210 | 3,090 | 3,120 | -2.19% | 527,200 | 1336億2396万 | -7.2% | 15.43 | 0.77 |
| 12/24 | 3,200 | 3,210 | 3,160 | 3,190 | +0.31% | 239,900 | 1366億2193万 | -5.51% | 15.78 | 0.79 |
| 12/22 | 3,110 | 3,220 | 3,090 | 3,180 | +2.91% | 474,700 | 1361億9365万 | -6.06% | 15.73 | 0.79 |
| 12/19 | 3,140 | 3,150 | 3,060 | 3,090 | 0% | 386,700 | 1323億3911万 | -9.12% | 15.28 | 0.77 |
| 12/18 | 3,180 | 3,220 | 3,080 | 3,090 | -0.96% | 497,600 | 1323億3911万 | -9.65% | 15.28 | 0.77 |
| 12/17 | 3,050 | 3,160 | 3,050 | 3,120 | +1.3% | 293,300 | 1336億2396万 | -9.22% | 15.43 | 0.77 |
| 12/16 | 3,200 | 3,210 | 3,050 | 3,080 | -4.05% | 454,700 | 1319億1083万 | -10.88% | 15.24 | 0.76 |
| 12/15 | 3,320 | 3,340 | 3,210 | 3,210 | -5.31% | 489,200 | 1374億7850万 | -7.71% | 15.88 | 0.8 |
| 12/12 | 3,480 | 3,490 | 3,390 | 3,390 | -3.42% | 414,400 | 1451億8757万 | -2.92% | 16.77 | 0.84 |
| 12/11 | 3,430 | 3,620 | 3,410 | 3,510 | +2.03% | 704,500 | 1503億2695万 | +0.37% | 17.36 | 0.87 |
| 12/10 | 3,480 | 3,570 | 3,440 | 3,440 | -1.15% | 195,700 | 1473億2898万 | -1.74% | 17.02 | 0.85 |
| 12/09 | 3,540 | 3,540 | 3,480 | 3,480 | -2.25% | 145,500 | 1490億4211万 | -0.91% | 17.21 | 0.86 |
| 12/08 | 3,620 | 3,620 | 3,550 | 3,560 | -0.84% | 197,900 | 1524億6836万 | +0.74% | 17.61 | 0.88 |
| 12/05 | 3,550 | 3,610 | 3,540 | 3,590 | +1.99% | 444,200 | 1537億5321万 | +1.18% | 17.76 | 0.89 |
| 12/04 | 3,490 | 3,520 | 3,470 | 3,520 | +1.44% | 175,600 | 1507億5524万 | -1.15% | 17.41 | 0.87 |
| 12/03 | 3,490 | 3,530 | 3,450 | 3,470 | -0.57% | 237,500 | 1486億1383万 | -2.91% | 17.16 | 0.86 |
| 12/02 | 3,420 | 3,560 | 3,420 | 3,490 | +2.05% | 465,000 | 1494億7039万 | -2.87% | 17.26 | 0.87 |
| 12/01 | 3,480 | 3,480 | 3,390 | 3,420 | -2.01% | 405,200 | 1464億7242万 | -5.24% | 16.92 | 0.85 |
| 11/28 | 3,570 | 3,580 | 3,470 | 3,490 | -1.13% | 367,000 | 1494億7039万 | -3.67% | 17.26 | 0.87 |
| 11/27 | 3,630 | 3,640 | 3,510 | 3,530 | -2.75% | 460,900 | 1511億8352万 | -2.94% | 17.46 | 0.88 |
| 11/26 | 3,580 | 3,840 | 3,560 | 3,630 | +8.68% | 1,819,600 | 1554億6634万 | -0.33% | 17.96 | 0.9 |
| 11/25 | 3,370 | 3,390 | 3,310 | 3,340 | +1.21% | 345,300 | 1430億4616万 | -8.42% | 16.52 | 0.83 |
| 11/21 | 3,370 | 3,380 | 3,250 | 3,300 | -2.65% | 610,500 | 1413億3303万 | -9.79% | 16.32 | 0.82 |
| 11/20 | 3,430 | 3,440 | 3,370 | 3,390 | -0.59% | 311,500 | 1451億8757万 | -7.68% | 16.77 | 0.84 |
| 11/19 | 3,490 | 3,510 | 3,410 | 3,410 | -2.29% | 236,800 | 1460億4413万 | -7.56% | 16.87 | 0.85 |
| 11/18 | 3,410 | 3,500 | 3,410 | 3,490 | +2.35% | 233,900 | 1494億7039万 | -5.78% | 17.26 | 0.87 |
| 11/17 | 3,540 | 3,560 | 3,390 | 3,410 | -4.21% | 403,500 | 1460億4413万 | -8.33% | 16.87 | 0.85 |
| 11/14 | 3,620 | 3,640 | 3,540 | 3,560 | -0.28% | 400,100 | 1524億6836万 | -4.86% | 17.61 | 0.88 |
| 11/13 | 3,520 | 3,610 | 3,520 | 3,570 | +1.13% | 259,100 | 1528億9665万 | -4.77% | 17.66 | 0.89 |
| 11/12 | 3,610 | 3,630 | 3,520 | 3,530 | -1.94% | 201,700 | 1511億8352万 | -6.14% | 17.46 | 0.88 |
| 11/11 | 3,620 | 3,650 | 3,560 | 3,600 | -0.28% | 243,300 | 1541億8149万 | -4.76% | 17.81 | 0.89 |
| 11/10 | 3,590 | 3,640 | 3,580 | 3,610 | +1.12% | 206,000 | 1546億977万 | -4.8% | 17.86 | 0.9 |
| 11/07 | 3,510 | 3,620 | 3,480 | 3,570 | +1.71% | 402,000 | 1528億9665万 | -6.08% | 17.66 | 0.89 |
| 11/06 | 3,600 | 3,620 | 3,440 | 3,510 | -3.04% | 658,500 | 1503億2695万 | -8.12% | 17.36 | 0.87 |
| 11/05 | 3,700 | 3,730 | 3,580 | 3,620 | -2.69% | 517,400 | 1550億3806万 | -5.9% | 17.91 | 0.9 |
| 11/04 | 3,530 | 3,820 | 3,330 | 3,720 | -7.46% | 778,900 | 1593億2087万 | -3.93% | 18.4 | 0.92 |
| 10/31 | 3,950 | 4,050 | 3,910 | 4,020 | +2.81% | 137,200 | 1721億6933万 | +3.24% | 19.89 | 1 |
| 10/30 | 3,940 | 3,980 | 3,890 | 3,910 | -0.26% | 260,600 | 1674億5823万 | +0.03% | 19.34 | 0.97 |
| 10/29 | 3,900 | 3,970 | 3,890 | 3,920 | +2.08% | 104,900 | 1678億8651万 | -0.1% | 19.39 | 0.97 |
| 10/28 | 3,880 | 3,880 | 3,820 | 3,840 | -2.54% | 96,400 | 1644億6026万 | -2.59% | 18.99 | 0.95 |
| 10/27 | 3,940 | 3,970 | 3,910 | 3,940 | +1.29% | 111,000 | 1687億4308万 | -0.53% | 19.49 | 0.98 |
| 10/24 | 3,830 | 3,940 | 3,820 | 3,890 | +3.18% | 158,500 | 1666億167万 | -2.09% | 19.24 | 0.97 |
| 10/23 | 3,810 | 3,850 | 3,720 | 3,770 | -1.82% | 130,300 | 1614億6228万 | -5.49% | 18.65 | 0.94 |
| 10/22 | 3,700 | 3,850 | 3,700 | 3,840 | +4.92% | 153,400 | 1644億6026万 | -4.22% | 18.99 | 0.95 |
| 10/21 | 3,780 | 3,780 | 3,660 | 3,660 | -2.66% | 144,700 | 1567億5118万 | -9.09% | 18.1 | 0.91 |
| 10/20 | 3,740 | 3,780 | 3,690 | 3,760 | +4.16% | 148,200 | 1610億3400万 | -7.21% | 18.6 | 0.93 |
| 10/17 | 3,630 | 3,680 | 3,610 | 3,610 | -0.82% | 162,900 | 1546億977万 | -11.3% | 17.86 | 0.9 |
| 10/16 | 3,750 | 3,760 | 3,630 | 3,640 | -4.96% | 130,200 | 1558億9462万 | -11.15% | 18.01 | 0.9 |
| 10/15 | 3,800 | 3,850 | 3,780 | 3,830 | +1.59% | 125,400 | 1640億3198万 | -7.15% | 18.95 | 0.95 |
| 10/14 | 3,760 | 3,810 | 3,710 | 3,770 | -3.58% | 243,700 | 1614億6228万 | -9.07% | 18.65 | 0.94 |
| 10/10 | 3,840 | 3,920 | 3,790 | 3,910 | -1.01% | 251,900 | 1674億5823万 | -6.32% | 19.34 | 0.97 |
| 10/09 | 3,900 | 4,040 | 3,860 | 3,950 | +5.61% | 479,200 | 1691億7136万 | -5.91% | 19.54 | 0.98 |
| 10/08 | 3,720 | 3,790 | 3,680 | 3,740 | -3.36% | 327,100 | 1601億7744万 | -11.35% | 18.5 | 0.93 |
| 10/07 | 3,970 | 4,000 | 3,860 | 3,870 | -3.01% | 168,200 | 1657億4510万 | -8.98% | 19.14 | 0.96 |
| 10/06 | 3,940 | 4,000 | 3,900 | 3,990 | +2.31% | 123,900 | 1708億8449万 | -6.64% | 19.74 | 0.99 |
| 10/03 | 3,830 | 3,920 | 3,770 | 3,900 | +1.3% | 223,200 | 1670億2995万 | -9.15% | 19.29 | 0.97 |
| 10/02 | 3,950 | 4,000 | 3,840 | 3,850 | -4.94% | 265,100 | 1648億8854万 | -10.8% | 19.04 | 0.96 |
| 10/01 | 4,200 | 4,210 | 4,030 | 4,050 | -2.88% | 160,200 | 1734億5418万 | -6.68% | 20.03 | 1.01 |
| 09/30 | 4,210 | 4,210 | 4,130 | 4,170 | -1.88% | 118,100 | 1785億9356万 | -4.2% | 20.63 | 1.04 |
| 09/29 | 4,320 | 4,320 | 4,210 | 4,250 | -0.7% | 69,000 | 1820億1982万 | -2.55% | 21.02 | 1.06 |
| 09/26 | 4,310 | 4,340 | 4,260 | 4,280 | -2.28% | 67,000 | 1833億466万 | -2.04% | 21.17 | 1.06 |
| 09/25 | 4,330 | 4,380 | 4,310 | 4,380 | +2.1% | 78,000 | 1875億8748万 | +0.11% | 21.67 | 1.09 |
| 09/24 | 4,300 | 4,340 | 4,280 | 4,290 | -2.05% | 107,300 | 1837億3294万 | -2.08% | 21.22 | 1.07 |
| 09/22 | 4,350 | 4,400 | 4,320 | 4,380 | +1.86% | 118,000 | 1875億8748万 | -0.18% | 21.67 | 1.09 |
| 09/19 | 4,270 | 4,330 | 4,230 | 4,300 | +1.42% | 139,500 | 1841億6123万 | -2.12% | 21.27 | 1.07 |
| 09/18 | 4,260 | 4,280 | 4,220 | 4,240 | -1.17% | 114,100 | 1815億9154万 | -3.72% | 20.98 | 1.05 |
| 09/17 | 4,290 | 4,330 | 4,260 | 4,290 | +0.23% | 90,500 | 1837億3294万 | -2.9% | 21.22 | 1.07 |
| 09/16 | 4,270 | 4,300 | 4,240 | 4,280 | +0.23% | 73,000 | 1833億466万 | -3.43% | 21.17 | 1.06 |
| 09/12 | 4,260 | 4,280 | 4,220 | 4,270 | -0.47% | 140,800 | 1828億7638万 | -4% | 21.12 | 1.06 |
| 09/11 | 4,280 | 4,300 | 4,230 | 4,290 | +1.42% | 77,700 | 1837億3294万 | -3.88% | 21.22 | 1.07 |
| 09/10 | 4,200 | 4,250 | 4,150 | 4,230 | -0.94% | 220,100 | 1811億6325万 | -5.69% | 20.93 | 1.05 |
| 09/09 | 4,380 | 4,400 | 4,270 | 4,270 | -1.84% | 106,300 | 1828億7638万 | -5.03% | 21.12 | 1.06 |
| 09/08 | 4,310 | 4,380 | 4,240 | 4,350 | 0% | 156,200 | 1863億264万 | -3.44% | 21.52 | 1.08 |
| 09/05 | 4,500 | 4,520 | 4,350 | 4,350 | -2.9% | 178,800 | 1863億264万 | -3.57% | 21.52 | 1.08 |
| 09/04 | 4,440 | 4,500 | 4,430 | 4,480 | -0.22% | 144,800 | 1918億7030万 | -0.86% | 22.16 | 1.11 |
| 09/03 | 4,530 | 4,550 | 4,470 | 4,490 | 0% | 115,700 | 1922億9858万 | -0.31% | 22.21 | 1.11 |
| 09/02 | 4,560 | 4,560 | 4,470 | 4,490 | -1.54% | 148,300 | 1922億9858万 | +0.02% | 22.21 | 1.11 |
| 09/01 | 4,440 | 4,590 | 4,420 | 4,560 | +3.4% | 156,400 | 1952億9656万 | +1.97% | 22.56 | 1.13 |
| 08/29 | 4,410 | 4,450 | 4,320 | 4,410 | -1.56% | 208,000 | 1888億7233万 | -0.99% | 21.82 | 1.1 |
| 08/28 | 4,470 | 4,530 | 4,400 | 4,480 | +0.22% | 239,200 | 1918億7030万 | +0.99% | 22.16 | 1.11 |
| 08/27 | 4,500 | 4,520 | 4,420 | 4,470 | +0.22% | 135,700 | 1914億4202万 | +1.31% | 22.11 | 1.11 |
| 08/26 | 4,430 | 4,480 | 4,330 | 4,460 | +2.06% | 234,500 | 1910億1374万 | +1.55% | 22.06 | 1.11 |
| 08/25 | 4,320 | 4,390 | 4,250 | 4,370 | +0.23% | 212,000 | 1871億5920万 | -0.02% | 21.62 | 1.09 |
| 08/22 | 4,480 | 4,480 | 4,350 | 4,360 | -2.02% | 218,700 | 1867億3092万 | +0.18% | 21.57 | 1.08 |
| 08/21 | 4,410 | 4,500 | 4,410 | 4,450 | +0.23% | 164,900 | 1905億8546万 | +2.7% | 22.01 | 1.11 |
| 08/20 | 4,540 | 4,540 | 4,420 | 4,440 | -1.77% | 122,300 | 1901億5717万 | +3.06% | 21.96 | 1.1 |
| 08/19 | 4,510 | 4,550 | 4,440 | 4,520 | +1.12% | 180,200 | 1935億8343万 | +5.51% | 22.36 | 1.12 |
| 08/18 | 4,520 | 4,520 | 4,440 | 4,470 | -0.89% | 157,300 | 1914億4202万 | +4.95% | 22.11 | 1.11 |
| 08/15 | 4,570 | 4,570 | 4,490 | 4,510 | -1.1% | 122,100 | 1931億5515万 | +6.49% | 22.31 | 1.12 |
| 08/14 | 4,620 | 4,620 | 4,520 | 4,560 | -0.87% | 116,600 | 1952億9656万 | +8.31% | 22.56 | 1.13 |
| 08/13 | 4,600 | 4,670 | 4,510 | 4,600 | -1.08% | 307,600 | 1970億968万 | +9.92% | 22.76 | 1.14 |
| 08/12 | 4,690 | 4,780 | 4,620 | 4,650 | -0.21% | 206,100 | 1991億5109万 | +11.81% | 23 | 1.15 |
| 08/11 | 4,660 | 4,670 | 4,570 | 4,660 | 0% | 282,500 | 1995億7938万 | +12.86% | 23.05 | 1.16 |
| 08/08 | 4,700 | 4,750 | 4,590 | 4,660 | -3.52% | 476,600 | 1995億7938万 | +13.69% | 23.05 | 1.16 |
| 08/07 | 4,530 | 4,840 | 4,530 | 4,830 | +7.33% | 558,300 | 2068億6017万 | +18.76% | 23.89 | 1.2 |
| 08/06 | 4,480 | 4,520 | 4,420 | 4,500 | 0% | 198,400 | 1927億2687万 | +11.66% | 22.26 | 1.12 |
| 08/05 | 4,470 | 4,550 | 4,380 | 4,500 | 0% | 283,800 | 1927億2687万 | +12.39% | 22.26 | 1.12 |
| 08/04 | 4,470 | 4,530 | 4,410 | 4,500 | -1.32% | 263,500 | 1927億2687万 | +13.15% | 22.26 | 1.12 |
