PER
2014/06/17～2014/11/10
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 |
| 11/10 | 861 | 873 | 858 | 864 | -2.81% | 88,400 | 194億4000万 | -7.79% | 46.41 | 1.36 |
| 11/07 | 890 | 900 | 882 | 889 | -0.11% | 76,100 | 200億250万 | -5.93% | 47.76 | 1.4 |
| 11/06 | 910 | 926 | 856 | 890 | -6.81% | 201,100 | 200億2500万 | -6.71% | 47.81 | 1.4 |
| 11/05 | 889 | 990 | 881 | 955 | +7.42% | 323,100 | 214億8750万 | -1.04% | 51.3 | 1.5 |
| 11/04 | 910 | 910 | 861 | 889 | -0.11% | 104,800 | 200億250万 | -8.63% | 47.76 | 1.4 |
| 10/31 | 855 | 893 | 855 | 890 | +4.22% | 79,800 | 200億2500万 | -9.46% | 47.81 | 1.4 |
| 10/30 | 879 | 887 | 854 | 854 | -2.73% | 79,600 | 192億1500万 | -13.91% | 45.88 | 1.34 |
| 10/29 | 885 | 896 | 876 | 878 | -0.79% | 34,700 | 197億5500万 | -12.46% | 47.17 | 1.38 |
| 10/28 | 888 | 888 | 871 | 885 | +0.68% | 32,900 | 199億1250万 | -12.55% | 47.54 | 1.39 |
| 10/27 | 873 | 884 | 866 | 879 | +0.8% | 58,100 | 197億7750万 | -13.82% | 47.22 | 1.38 |
| 10/24 | 896 | 907 | 856 | 872 | -2.46% | 127,000 | 196億2000万 | -15.09% | 46.84 | 1.37 |
| 10/23 | 917 | 918 | 891 | 894 | -4.49% | 129,600 | 201億1500万 | -13.62% | 48.03 | 1.41 |
| 10/22 | 941 | 942 | 923 | 936 | +1.08% | 45,300 | 210億6000万 | -10.26% | 50.28 | 1.47 |
| 10/21 | 967 | 967 | 921 | 926 | -3.24% | 52,600 | 208億3500万 | -11.64% | 49.74 | 1.46 |
| 10/20 | 932 | 964 | 932 | 957 | +4.25% | 69,000 | 215億3250万 | -9.2% | 51.41 | 1.5 |
| 10/17 | 933 | 952 | 914 | 918 | -1.4% | 82,100 | 206億5500万 | -13.4% | 49.31 | 1.44 |
| 10/16 | 933 | 948 | 911 | 931 | -3.22% | 120,100 | 209億4750万 | -12.66% | 50.01 | 1.46 |
| 10/15 | 950 | 971 | 940 | 962 | +2.89% | 66,700 | 216億4500万 | -10.26% | 51.68 | 1.51 |
| 10/14 | 939 | 954 | 931 | 935 | -3.71% | 72,100 | 210億3750万 | -13.18% | 50.23 | 1.47 |
| 10/10 | 972 | 988 | 963 | 971 | -2.51% | 122,200 | 218億4750万 | -10.34% | 52.16 | 1.53 |
| 10/09 | 1,050 | 1,050 | 991 | 996 | -3.02% | 107,000 | 224億1000万 | -8.37% | 53.5 | 1.57 |
| 10/08 | 1,039 | 1,041 | 1,010 | 1,027 | -3.48% | 110,900 | 231億750万 | -5.87% | 55.17 | 1.61 |
| 10/07 | 1,083 | 1,085 | 1,064 | 1,064 | -2.83% | 64,300 | 239億4000万 | -2.74% | 57.16 | 1.67 |
| 10/06 | 1,100 | 1,102 | 1,083 | 1,095 | +2.15% | 82,700 | 246億3750万 | -0.09% | 58.82 | 1.72 |
| 10/03 | 1,059 | 1,082 | 1,050 | 1,072 | +1.61% | 105,300 | 241億2000万 | -2.19% | 57.59 | 1.68 |
| 10/02 | 1,055 | 1,083 | 1,053 | 1,055 | -6.06% | 209,200 | 237億3750万 | -3.83% | 56.67 | 1.66 |
| 10/01 | 1,155 | 1,181 | 1,113 | 1,123 | -2.43% | 166,600 | 252億6750万 | +2.37% | 60.33 | 1.77 |
| 09/30 | 1,164 | 1,165 | 1,102 | 1,151 | -1.37% | 160,600 | 258億9750万 | +5.21% | 61.83 | 1.81 |
| 09/29 | 1,150 | 1,200 | 1,140 | 1,167 | +2.55% | 325,200 | 262億5750万 | +6.97% | 62.69 | 1.83 |
| 09/26 | 1,100 | 1,140 | 1,093 | 1,138 | +2.06% | 126,800 | 256億500万 | +4.79% | 61.13 | 1.79 |
| 09/25 | 1,139 | 1,139 | 1,108 | 1,115 | -0.45% | 110,500 | 250億8750万 | +2.95% | 59.9 | 1.75 |
| 09/24 | 1,116 | 1,141 | 1,102 | 1,120 | +0.81% | 214,700 | 252億 | +3.61% | 60.17 | 1.76 |
| 09/22 | 1,080 | 1,111 | 1,072 | 1,111 | +3.25% | 88,800 | 249億9750万 | +2.87% | 59.68 | 1.75 |
| 09/19 | 1,066 | 1,093 | 1,065 | 1,076 | +0.94% | 58,000 | 242億1000万 | -0.09% | 57.8 | 1.69 |
| 09/18 | 1,067 | 1,075 | 1,065 | 1,066 | -0.09% | 34,600 | 239億8500万 | -0.84% | 57.27 | 1.68 |
| 09/17 | 1,100 | 1,100 | 1,055 | 1,067 | -2.02% | 68,200 | 240億750万 | -0.56% | 57.32 | 1.68 |
| 09/16 | 1,079 | 1,100 | 1,075 | 1,089 | +1.11% | 62,000 | 245億250万 | +1.68% | 58.5 | 1.71 |
| 09/12 | 1,075 | 1,080 | 1,070 | 1,077 | +0.09% | 35,300 | 242億3250万 | +0.84% | 57.86 | 1.69 |
| 09/11 | 1,090 | 1,090 | 1,072 | 1,076 | -1.01% | 35,600 | 242億1000万 | +1.03% | 57.8 | 1.69 |
| 09/10 | 1,080 | 1,090 | 1,068 | 1,087 | +0.46% | 48,800 | 244億5750万 | +2.26% | 58.39 | 1.71 |
| 09/09 | 1,090 | 1,101 | 1,082 | 1,082 | -0.73% | 36,500 | 243億4500万 | +2.08% | 58.13 | 1.7 |
| 09/08 | 1,080 | 1,092 | 1,075 | 1,090 | +1.87% | 37,600 | 245億2500万 | +3.02% | 58.55 | 1.71 |
| 09/05 | 1,076 | 1,084 | 1,062 | 1,070 | -1.02% | 52,300 | 240億7500万 | +1.33% | 57.48 | 1.68 |
| 09/04 | 1,083 | 1,114 | 1,077 | 1,081 | 0% | 61,800 | 243億2250万 | +2.46% | 58.07 | 1.7 |
| 09/03 | 1,092 | 1,097 | 1,078 | 1,081 | -1.01% | 47,900 | 243億2250万 | +2.66% | 58.07 | 1.7 |
| 09/02 | 1,104 | 1,115 | 1,081 | 1,092 | -0.91% | 82,200 | 245億7000万 | +3.9% | 58.66 | 1.72 |
| 09/01 | 1,115 | 1,120 | 1,095 | 1,102 | -1.61% | 130,000 | 247億9500万 | +5.15% | 59.2 | 1.73 |
| 08/29 | 1,090 | 1,121 | 1,073 | 1,120 | +2.75% | 163,500 | 252億 | +6.97% | 60.17 | 1.76 |
| 08/28 | 1,092 | 1,099 | 1,077 | 1,090 | +0.18% | 107,900 | 245億2500万 | +4.61% | 58.55 | 1.71 |
| 08/27 | 1,057 | 1,094 | 1,055 | 1,088 | +3.13% | 95,800 | 244億8000万 | +4.92% | 58.45 | 1.71 |
| 08/26 | 1,075 | 1,084 | 1,051 | 1,055 | -1.31% | 80,200 | 237億3750万 | +2.23% | 56.67 | 1.66 |
| 08/25 | 1,061 | 1,074 | 1,054 | 1,069 | +1.04% | 94,300 | 240億5250万 | +3.89% | 57.43 | 1.68 |
| 08/22 | 1,072 | 1,080 | 1,052 | 1,058 | -0.19% | 74,400 | 238億500万 | +3.22% | 56.84 | 1.66 |
| 08/21 | 1,060 | 1,063 | 1,050 | 1,060 | +0.76% | 39,500 | 238億5000万 | +3.92% | 56.94 | 1.67 |
| 08/20 | 1,077 | 1,077 | 1,046 | 1,052 | -2.32% | 49,900 | 236億7000万 | +3.65% | 56.51 | 1.65 |
| 08/19 | 1,089 | 1,097 | 1,068 | 1,077 | -0.19% | 92,300 | 242億3250万 | +6.53% | 57.86 | 1.69 |
| 08/18 | 1,058 | 1,086 | 1,058 | 1,079 | +2.86% | 170,600 | 242億7750万 | +7.26% | 57.96 | 1.7 |
| 08/15 | 1,031 | 1,062 | 1,031 | 1,049 | +2.54% | 138,800 | 236億250万 | +4.8% | 56.35 | 1.65 |
| 08/14 | 1,014 | 1,027 | 1,014 | 1,023 | +0.99% | 39,500 | 230億1750万 | +2.61% | 54.96 | 1.61 |
| 08/13 | 1,013 | 1,019 | 1,002 | 1,013 | 0% | 50,300 | 227億9250万 | +1.81% | 54.42 | 1.59 |
| 08/12 | 1,020 | 1,033 | 1,010 | 1,013 | -0.39% | 75,700 | 227億9250万 | +1.91% | 54.42 | 1.59 |
| 08/11 | 1,000 | 1,031 | 1,000 | 1,017 | +2.11% | 65,500 | 228億8250万 | +2.52% | 54.63 | 1.6 |
| 08/08 | 1,012 | 1,012 | 980 | 996 | -2.54% | 78,000 | 224億1000万 | +0.61% | 53.51 | 1.57 |
| 08/07 | 1,006 | 1,024 | 995 | 1,022 | +0.59% | 60,000 | 229億9500万 | +3.34% | 54.9 | 1.61 |
| 08/06 | 1,032 | 1,034 | 1,010 | 1,016 | -1.65% | 83,500 | 228億6000万 | +2.94% | 54.58 | 1.6 |
| 08/05 | 1,059 | 1,061 | 1,032 | 1,033 | -1.99% | 76,300 | 232億4250万 | +4.77% | 55.49 | 1.62 |
| 08/04 | 1,059 | 1,063 | 1,035 | 1,054 | +2.23% | 108,500 | 237億1500万 | +7.22% | 56.62 | 1.66 |
| 08/01 | 1,018 | 1,047 | 1,012 | 1,031 | -0.1% | 112,400 | 231億9750万 | +5.2% | 55.39 | 1.62 |
| 07/31 | 1,037 | 1,063 | 1,025 | 1,032 | +0.1% | 118,900 | 232億2000万 | +5.63% | 55.44 | 1.62 |
| 07/30 | 1,049 | 1,049 | 1,027 | 1,031 | 0% | 166,000 | 231億9750万 | +5.85% | 55.39 | 1.62 |
| 07/29 | 1,071 | 1,073 | 1,020 | 1,031 | -3.73% | 349,300 | 231億9750万 | +6.07% | 55.39 | 1.62 |
| 07/28 | 1,120 | 1,130 | 1,035 | 1,071 | +8.73% | 1,386,900 | 240億9750万 | +10.41% | 57.53 | 1.68 |
| 07/25 | 961 | 988 | 961 | 985 | +1.86% | 65,300 | 221億6250万 | +1.97% | 52.91 | 1.55 |
| 07/24 | 985 | 985 | 965 | 967 | -1.12% | 27,100 | 217億5750万 | 0% | 51.95 | 1.52 |
| 07/23 | 973 | 990 | 973 | 978 | +0.2% | 89,300 | 220億500万 | +0.93% | 52.54 | 1.54 |
| 07/22 | 970 | 988 | 960 | 976 | +1.99% | 111,300 | 219億6000万 | +0.41% | 52.43 | 1.53 |
| 07/18 | 922 | 965 | 922 | 957 | +2.9% | 103,300 | 215億3250万 | -1.54% | 51.41 | 1.5 |
| 07/17 | 945 | 946 | 928 | 930 | -1.9% | 100,400 | 209億2500万 | -4.42% | 49.96 | 1.46 |
| 07/16 | 950 | 953 | 943 | 948 | -0.21% | 41,100 | 213億3000万 | -2.57% | 50.93 | 1.49 |
| 07/15 | 950 | 963 | 949 | 950 | -0.63% | 44,300 | 213億7500万 | -2.36% | 51.03 | 1.49 |
| 07/14 | 952 | 959 | 945 | 956 | +0.84% | 28,900 | 215億1000万 | -1.65% | 51.36 | 1.5 |
| 07/11 | 945 | 953 | 942 | 948 | -0.63% | 40,500 | 213億3000万 | -2.37% | 50.93 | 1.49 |
| 07/10 | 973 | 980 | 952 | 954 | -2.35% | 67,300 | 214億6500万 | -1.65% | 51.25 | 1.5 |
| 07/09 | 975 | 984 | 967 | 977 | -0.2% | 54,400 | 219億8250万 | +0.83% | 52.48 | 1.54 |
| 07/08 | 969 | 980 | 952 | 979 | +1.24% | 64,400 | 220億2750万 | +0.93% | 52.59 | 1.54 |
| 07/07 | 965 | 989 | 963 | 967 | +0.42% | 87,800 | 217億5750万 | -0.31% | 51.95 | 1.52 |
| 07/04 | 978 | 978 | 960 | 963 | -0.21% | 46,000 | 216億6750万 | -1.03% | 51.73 | 1.51 |
| 07/03 | 984 | 984 | 962 | 965 | -1.33% | 41,100 | 217億1250万 | -0.82% | 51.84 | 1.52 |
| 07/02 | 992 | 992 | 973 | 978 | 0% | 74,100 | 220億500万 | +0.72% | 52.54 | 1.54 |
| 07/01 | 975 | 991 | 969 | 978 | +0.41% | 85,800 | 220億500万 | +0.93% | 52.54 | 1.54 |
| 06/30 | 955 | 979 | 951 | 974 | +1.25% | 58,800 | 219億1500万 | +0.93% | 52.32 | 1.53 |
| 06/27 | 968 | 977 | 948 | 962 | -0.62% | 95,400 | 216億4500万 | -0.1% | 51.68 | 1.51 |
| 06/26 | 963 | 973 | 963 | 968 | +0.52% | 45,800 | 217億8000万 | +0.94% | 52 | 1.52 |
| 06/25 | 962 | 974 | 959 | 963 | -1.33% | 90,700 | 216億6750万 | +0.94% | 51.73 | 1.51 |
| 06/24 | 975 | 995 | 961 | 976 | +0.1% | 67,800 | 219億6000万 | +2.85% | 52.43 | 1.53 |
| 06/23 | 992 | 993 | 967 | 975 | -0.51% | 112,700 | 219億3750万 | +3.17% | 52.38 | 1.53 |
| 06/20 | 1,013 | 1,015 | 976 | 980 | -3.54% | 179,700 | 220億5000万 | +4.14% | 52.65 | 1.54 |
| 06/19 | 1,018 | 1,032 | 1,009 | 1,016 | +0.89% | 206,800 | 228億6000万 | +8.43% | 54.58 | 1.6 |
| 06/18 | 1,019 | 1,043 | 994 | 1,007 | -4% | 535,500 | 226億5750万 | +7.82% | 54.1 | 1.58 |
| 06/17 | 985 | 1,059 | 965 | 1,049 | +8.03% | 576,200 | 236億250万 | +12.92% | 56.35 | 1.65 |
