PER
2014/06/10～2014/10/31
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 |
| 10/31 | 2,800 | 2,900 | 2,783 | 2,889 | +2.56% | 222,100 | 1006億8027万 | +3.62% | 25.68 | 1.83 |
| 10/30 | 2,580 | 2,819 | 2,580 | 2,817 | +11.04% | 402,600 | 981億7110万 | +0.75% | 25.04 | 1.78 |
| 10/29 | 2,605 | 2,639 | 2,527 | 2,537 | -2.61% | 149,100 | 884億1323万 | -9.59% | 22.55 | 1.61 |
| 10/28 | 2,649 | 2,659 | 2,585 | 2,605 | -2.65% | 193,100 | 907億8300万 | -7.82% | 23.16 | 1.65 |
| 10/27 | 2,516 | 2,694 | 2,430 | 2,676 | +3.2% | 374,500 | 932億5732万 | -5.84% | 23.79 | 1.69 |
| 10/24 | 2,775 | 2,835 | 2,560 | 2,593 | -5.85% | 184,700 | 903億6481万 | -9.3% | 23.05 | 1.64 |
| 10/23 | 2,729 | 2,779 | 2,729 | 2,754 | -0.22% | 74,500 | 959億7558万 | -4.24% | 24.48 | 1.74 |
| 10/22 | 2,700 | 2,760 | 2,700 | 2,760 | +4.15% | 94,500 | 961億8468万 | -4.37% | 24.54 | 1.75 |
| 10/21 | 2,703 | 2,708 | 2,627 | 2,650 | -1.49% | 108,200 | 910億3891万 | -8.4% | 23.21 | 1.65 |
| 10/20 | 2,649 | 2,690 | 2,619 | 2,690 | +5.53% | 78,000 | 924億1308万 | -7.4% | 23.56 | 1.68 |
| 10/17 | 2,585 | 2,621 | 2,546 | 2,549 | -0.82% | 97,000 | 875億6912万 | -12.5% | 22.33 | 1.59 |
| 10/16 | 2,602 | 2,638 | 2,562 | 2,570 | -2.95% | 151,200 | 882億9056万 | -12.23% | 22.51 | 1.6 |
| 10/15 | 2,645 | 2,695 | 2,625 | 2,648 | +1.18% | 82,000 | 909億7020万 | -9.93% | 23.19 | 1.65 |
| 10/14 | 2,601 | 2,638 | 2,600 | 2,617 | -3.11% | 120,900 | 899億521万 | -11.29% | 22.92 | 1.63 |
| 10/10 | 2,650 | 2,705 | 2,623 | 2,701 | +0.3% | 201,100 | 927億9098万 | -8.9% | 23.66 | 1.68 |
| 10/09 | 2,847 | 2,847 | 2,686 | 2,693 | -7.04% | 245,000 | 925億1614万 | -9.57% | 23.59 | 1.68 |
| 10/08 | 2,886 | 2,948 | 2,846 | 2,897 | -1.33% | 120,200 | 995億2442万 | -3.11% | 25.37 | 1.81 |
| 10/07 | 2,985 | 3,000 | 2,919 | 2,936 | -1.11% | 80,300 | 1008億6424万 | -2.04% | 25.71 | 1.83 |
| 10/06 | 2,962 | 2,990 | 2,936 | 2,969 | +1.06% | 56,000 | 1019億9793万 | -1.03% | 26 | 1.85 |
| 10/03 | 2,933 | 2,964 | 2,908 | 2,938 | +0.14% | 61,800 | 1009億3295万 | -2.16% | 25.73 | 1.83 |
| 10/02 | 2,965 | 3,030 | 2,930 | 2,934 | -3.33% | 75,000 | 1007億9553万 | -2.4% | 25.7 | 1.83 |
| 10/01 | 3,085 | 3,090 | 3,005 | 3,035 | -1.62% | 51,400 | 1042億6531万 | +0.9% | 26.58 | 1.89 |
| 09/30 | 3,085 | 3,095 | 3,065 | 3,085 | +0.16% | 144,700 | 1075億1077万 | +2.59% | 27.43 | 1.95 |
| 09/29 | 3,080 | 3,090 | 3,070 | 3,080 | 0% | 34,000 | 1073億3653万 | +2.6% | 27.38 | 1.95 |
| 09/26 | 3,000 | 3,080 | 3,000 | 3,080 | -0.32% | 57,000 | 1073億3653万 | +2.8% | 27.38 | 1.95 |
| 09/25 | 3,100 | 3,100 | 3,055 | 3,090 | +0.65% | 92,100 | 1076億8502万 | +3.45% | 27.47 | 1.96 |
| 09/24 | 3,010 | 3,090 | 3,010 | 3,070 | +0.99% | 93,600 | 1069億8803万 | +3.09% | 27.29 | 1.94 |
| 09/22 | 3,005 | 3,050 | 3,005 | 3,040 | +1.16% | 54,300 | 1042億5020万 | +2.43% | 26.57 | 1.89 |
| 09/19 | 3,100 | 3,100 | 2,987 | 3,005 | -2.59% | 130,600 | 1030億4996万 | +1.49% | 26.27 | 1.87 |
| 09/18 | 3,045 | 3,105 | 3,040 | 3,085 | +2.15% | 130,100 | 1057億9338万 | +4.4% | 26.97 | 1.92 |
| 09/17 | 3,020 | 3,035 | 2,983 | 3,020 | +0.17% | 77,000 | 1035億6435万 | +2.62% | 26.4 | 1.88 |
| 09/16 | 2,953 | 3,020 | 2,930 | 3,015 | +2.73% | 94,400 | 1033億9288万 | +2.73% | 26.36 | 1.88 |
| 09/12 | 2,962 | 2,962 | 2,924 | 2,935 | -0.14% | 69,900 | 1006億4946万 | +0.34% | 25.66 | 1.83 |
| 09/11 | 2,944 | 2,958 | 2,921 | 2,939 | +1.14% | 73,600 | 1007億8663万 | +0.82% | 25.69 | 1.83 |
| 09/10 | 2,881 | 2,914 | 2,873 | 2,906 | +0.1% | 51,900 | 996億5496万 | 0% | 25.4 | 1.81 |
| 09/09 | 2,898 | 2,924 | 2,882 | 2,903 | +0.8% | 77,800 | 995億5209万 | +0.28% | 25.38 | 1.81 |
| 09/08 | 2,899 | 2,910 | 2,850 | 2,880 | -1% | 109,300 | 987億6335万 | -0.14% | 25.18 | 1.79 |
| 09/05 | 2,960 | 2,960 | 2,904 | 2,909 | -2.38% | 120,000 | 997億5784万 | +1.15% | 25.43 | 1.81 |
| 09/04 | 3,010 | 3,020 | 2,974 | 2,980 | -1.49% | 60,700 | 1021億9263万 | +3.98% | 26.05 | 1.85 |
| 09/03 | 3,050 | 3,050 | 3,000 | 3,025 | +0.67% | 57,300 | 1037億3581万 | +5.99% | 26.44 | 1.88 |
| 09/02 | 3,055 | 3,060 | 3,005 | 3,005 | -1.8% | 71,200 | 1030億4996万 | +5.81% | 26.27 | 1.87 |
| 09/01 | 3,010 | 3,060 | 3,005 | 3,060 | +2% | 103,300 | 1049億3606万 | +8.28% | 26.75 | 1.9 |
| 08/29 | 3,035 | 3,040 | 2,970 | 3,000 | -1.48% | 122,100 | 1028億7849万 | +6.8% | 26.22 | 1.87 |
| 08/28 | 3,025 | 3,065 | 2,992 | 3,045 | +0.83% | 139,200 | 1044億2167万 | +8.83% | 26.62 | 1.89 |
| 08/27 | 3,000 | 3,080 | 2,998 | 3,020 | +0.67% | 129,000 | 1035億6435万 | +8.4% | 26.4 | 1.88 |
| 08/26 | 3,030 | 3,030 | 2,976 | 3,000 | 0% | 65,700 | 1028億7849万 | +7.99% | 26.22 | 1.87 |
| 08/25 | 2,995 | 3,020 | 2,950 | 3,000 | +1.73% | 125,000 | 1028億7849万 | +8.34% | 26.22 | 1.87 |
| 08/22 | 2,949 | 2,992 | 2,913 | 2,949 | +0.41% | 115,100 | 1011億2956万 | +6.96% | 25.78 | 1.83 |
| 08/21 | 2,883 | 2,938 | 2,882 | 2,937 | +2.55% | 98,200 | 981億6021万 | +6.88% | 24.99 | 1.78 |
| 08/20 | 2,870 | 2,884 | 2,845 | 2,864 | +0.25% | 82,200 | 957億2041万 | +4.56% | 24.37 | 1.73 |
| 08/19 | 2,843 | 2,862 | 2,827 | 2,857 | +1.35% | 72,700 | 954億8645万 | +4.58% | 24.31 | 1.73 |
| 08/18 | 2,870 | 2,870 | 2,802 | 2,819 | -1.33% | 42,900 | 942億1642万 | +3.41% | 23.99 | 1.71 |
| 08/15 | 2,850 | 2,874 | 2,832 | 2,857 | -0.21% | 84,500 | 954億8645万 | +5% | 24.31 | 1.73 |
| 08/14 | 2,812 | 2,875 | 2,812 | 2,863 | +2.58% | 117,400 | 956億8699万 | +5.57% | 24.36 | 1.73 |
| 08/13 | 2,790 | 2,799 | 2,770 | 2,791 | -0.53% | 124,000 | 932億8061万 | +3.14% | 23.75 | 1.69 |
| 08/12 | 2,765 | 2,814 | 2,758 | 2,806 | +1.41% | 101,700 | 937億8194万 | +3.81% | 23.88 | 1.7 |
| 08/11 | 2,700 | 2,775 | 2,690 | 2,767 | +2.48% | 101,300 | 924億7848万 | +2.52% | 23.55 | 1.68 |
| 08/08 | 2,700 | 2,709 | 2,655 | 2,700 | -0.07% | 172,300 | 902億3921万 | +0.15% | 22.98 | 1.64 |
| 08/07 | 2,679 | 2,705 | 2,615 | 2,702 | +2.78% | 161,000 | 903億606万 | +0.3% | 22.99 | 1.64 |
| 08/06 | 2,615 | 2,660 | 2,598 | 2,629 | 0% | 95,600 | 878億6625万 | -2.38% | 22.37 | 1.59 |
| 08/05 | 2,680 | 2,692 | 2,627 | 2,629 | -1.98% | 67,700 | 878億6625万 | -2.45% | 22.37 | 1.59 |
| 08/04 | 2,630 | 2,702 | 2,622 | 2,682 | +0.56% | 93,700 | 896億3762万 | -0.52% | 22.82 | 1.62 |
| 08/01 | 2,628 | 2,696 | 2,628 | 2,667 | -0.07% | 74,400 | 891億3629万 | -0.97% | 22.7 | 1.62 |
| 07/31 | 2,675 | 2,685 | 2,660 | 2,669 | -0.6% | 88,900 | 892億313万 | -0.82% | 22.71 | 1.62 |
| 07/30 | 2,650 | 2,717 | 2,629 | 2,685 | +1.44% | 152,300 | 897億3788万 | -0.11% | 22.85 | 1.63 |
| 07/29 | 2,640 | 2,649 | 2,560 | 2,647 | +0.27% | 120,600 | 884億6785万 | -1.53% | 22.53 | 1.6 |
| 07/28 | 2,686 | 2,700 | 2,633 | 2,640 | -2.87% | 205,400 | 882億3390万 | -1.79% | 22.47 | 1.6 |
| 07/25 | 2,739 | 2,760 | 2,705 | 2,718 | -1.24% | 108,000 | 908億4081万 | +1.12% | 23.13 | 1.65 |
| 07/24 | 2,788 | 2,824 | 2,722 | 2,752 | -2.03% | 154,900 | 919億7715万 | +2.61% | 23.42 | 1.67 |
| 07/23 | 2,828 | 2,845 | 2,801 | 2,809 | +1.04% | 108,900 | 938億8220万 | +5.05% | 23.91 | 1.7 |
| 07/22 | 2,749 | 2,801 | 2,684 | 2,780 | +3.12% | 145,700 | 928億9398万 | +4.43% | 23.65 | 1.68 |
| 07/18 | 2,700 | 2,721 | 2,669 | 2,696 | -1.5% | 49,800 | 900億8711万 | +1.74% | 22.94 | 1.63 |
| 07/17 | 2,710 | 2,749 | 2,683 | 2,737 | +1.26% | 69,200 | 914億5713万 | +3.63% | 23.29 | 1.66 |
| 07/16 | 2,698 | 2,728 | 2,682 | 2,703 | +0.19% | 54,500 | 903億2102万 | +2.85% | 23 | 1.64 |
| 07/15 | 2,719 | 2,719 | 2,680 | 2,698 | -0.55% | 52,700 | 901億5394万 | +3.1% | 22.96 | 1.63 |
| 07/14 | 2,699 | 2,726 | 2,620 | 2,713 | +1.34% | 78,700 | 906億5517万 | +4.07% | 23.08 | 1.64 |
| 07/11 | 2,608 | 2,705 | 2,607 | 2,677 | +1.63% | 107,800 | 894億5222万 | +3.2% | 22.78 | 1.62 |
| 07/10 | 2,702 | 2,703 | 2,631 | 2,634 | -2.91% | 120,200 | 880億1537万 | +2.05% | 22.41 | 1.59 |
| 07/09 | 2,728 | 2,728 | 2,686 | 2,713 | -0.59% | 67,100 | 906億5517万 | +5.65% | 23.08 | 1.64 |
| 07/08 | 2,690 | 2,749 | 2,637 | 2,729 | +1.49% | 140,500 | 911億8981万 | +7.02% | 23.22 | 1.65 |
| 07/07 | 2,693 | 2,727 | 2,682 | 2,689 | -0.15% | 81,500 | 898億5320万 | +6.2% | 22.88 | 1.63 |
| 07/04 | 2,675 | 2,703 | 2,663 | 2,693 | +1.16% | 93,300 | 899億8686万 | +7.03% | 22.91 | 1.63 |
| 07/03 | 2,675 | 2,721 | 2,653 | 2,662 | -0.56% | 86,600 | 889億5100万 | +6.61% | 22.65 | 1.61 |
| 07/02 | 2,676 | 2,698 | 2,653 | 2,677 | +0.04% | 69,000 | 894億5222万 | +7.94% | 22.78 | 1.62 |
| 07/01 | 2,660 | 2,690 | 2,634 | 2,676 | +0.41% | 99,400 | 894億1881万 | +8.69% | 22.77 | 1.62 |
| 06/30 | 2,610 | 2,673 | 2,610 | 2,665 | +2.66% | 72,600 | 890億6944万 | +9.04% | 22.68 | 1.61 |
| 06/27 | 2,596 | 2,601 | 2,545 | 2,596 | -0.57% | 70,800 | 867億6333万 | +6.96% | 22.09 | 1.57 |
| 06/26 | 2,617 | 2,632 | 2,590 | 2,611 | +0.19% | 59,500 | 872億6466万 | +8.25% | 22.22 | 1.58 |
| 06/25 | 2,680 | 2,680 | 2,600 | 2,606 | -2.32% | 98,600 | 870億9755万 | +8.76% | 22.18 | 1.58 |
| 06/24 | 2,625 | 2,675 | 2,609 | 2,668 | +0.6% | 118,800 | 891億6971万 | +12.2% | 22.71 | 1.62 |
| 06/23 | 2,649 | 2,659 | 2,608 | 2,652 | +0.08% | 119,000 | 886億3496万 | +12.42% | 22.57 | 1.61 |
| 06/20 | 2,536 | 2,650 | 2,500 | 2,650 | +3.84% | 238,800 | 885億6811万 | +13.2% | 22.55 | 1.61 |
| 06/19 | 2,580 | 2,594 | 2,551 | 2,552 | -0.31% | 105,600 | 852億9277万 | +9.86% | 21.72 | 1.55 |
| 06/18 | 2,491 | 2,576 | 2,491 | 2,560 | +2.28% | 116,700 | 855億6014万 | +10.68% | 21.79 | 1.55 |
| 06/17 | 2,498 | 2,514 | 2,460 | 2,503 | +0.24% | 128,900 | 836億5509万 | +8.73% | 21.3 | 1.52 |
| 06/16 | 2,468 | 2,499 | 2,457 | 2,497 | +1.59% | 107,000 | 834億5456万 | +8.94% | 21.25 | 1.51 |
| 06/13 | 2,400 | 2,465 | 2,399 | 2,458 | +1.65% | 132,000 | 821億5110万 | +7.81% | 20.92 | 1.49 |
| 06/12 | 2,438 | 2,450 | 2,400 | 2,418 | -0.82% | 95,600 | 808億1423万 | +6.57% | 20.58 | 1.46 |
| 06/11 | 2,429 | 2,445 | 2,409 | 2,438 | +0.37% | 76,100 | 814億8267万 | +7.88% | 20.75 | 1.48 |
| 06/10 | 2,400 | 2,447 | 2,394 | 2,429 | +1.46% | 133,900 | 811億8187万 | +7.86% | 20.67 | 1.47 |
