PER

2014/04/08～2014/12/04

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PERPBR
20154/1, 株式分割 1→4
2014
12/042,0982,1502,0432,063-2.83%502,000218億3775万-15.58%17.52.01
12/032,2132,3252,1032,123-3.74%692,400224億7303万-13.37%18.012.07
12/022,2102,2702,1952,205-3.5%498,800233億4654万-10.04%18.712.15
12/012,1802,3502,1382,285+7.66%1,106,000241億9358万-6.7%19.392.23
11/282,1202,1902,0352,123-0.59%836,800224億7303万-13.05%18.012.07
11/272,2232,2532,1282,135-3.61%666,800226億538万-12.86%18.122.08
11/262,2932,3382,1952,215-1.77%823,600234億5242万-9.33%18.82.16
11/252,2752,3632,1652,255-2.28%1,050,800238億7594万-7.39%19.142.2
11/212,4882,5752,1002,308-7.7%2,818,400244億3181万-4.57%19.582.25
11/202,5452,6902,4802,500-3.85%1,202,400264億5300万+4.08%21.22.44
11/192,8602,9332,5952,600-9.8%1,372,800275億1112万+8.88%22.052.54
11/182,5232,9152,5132,883+14.16%3,114,800305億30万+21.42%24.442.81
11/172,3802,5902,3432,525-2.79%1,377,600267億1753万+7.95%21.412.46
11/142,5132,5982,4152,598+5.59%1,468,400274億8466万+11.67%22.032.53
11/132,6302,6502,4102,460-6.82%1,665,600260億2975万+5.85%20.862.4
11/122,9252,9602,5952,640-7.12%2,580,800279億3436万+13.89%22.392.58
11/112,7383,0632,6632,843+5.87%3,997,600300億7706万+24.18%24.112.77
11/102,5752,7152,5252,685+3.87%1,212,800284億1052万+19.39%22.772.62
11/072,7882,9452,5032,585-7.43%2,541,200273億5240万+16.97%21.922.52
11/062,7683,1882,6902,793+0.27%5,183,600295億4800万+28.33%23.682.72
11/052,4752,8482,4202,785+11.74%4,744,000294億6864万+30.69%23.622.72
11/042,6002,6832,4002,493+1.42%1,626,000263億7364万+19.2%21.142.43
10/312,2882,5682,2882,458+9.22%4,657,600260億329万+19.01%20.842.4
10/302,2752,3232,2332,250-0.88%822,000238億770万+10.24%19.082.2
10/292,3082,4102,1902,270+1.68%1,896,800240億1932万+12.15%19.252.21
10/282,1082,3382,0882,233+4.08%2,502,800236億2252万+10.9%18.932.18
10/272,1952,2102,0802,145-0.58%735,200226億9667万+7.52%18.192.09
10/242,2132,2752,0382,158+2.74%1,928,400228億2893万+9.52%18.32.11
10/232,2752,4782,0732,100-9.97%5,100,000222億2052万+7.86%17.812.05
10/222,0502,3331,9982,333+19.16%3,021,600246億8064万+21.42%19.782.28
10/212,0202,0801,8801,958-3.21%1,129,600206億9390万+3.85%16.591.91
10/201,9502,0881,8702,023+10.67%1,378,400213億8106万+8.5%17.141.97
10/171,9852,0631,8201,828-4.57%1,314,000193億1959万-0.84%15.481.78
10/162,1132,1201,8631,915-10.93%1,726,400202億4461万+4.47%16.231.87
10/152,3552,4882,0502,150-4.23%3,513,600227億2894万+17.61%18.222.1
10/141,9382,3601,8782,245+11.55%3,413,200237億3324万+23.42%19.022.19
10/102,1902,2802,0002,013-8.21%2,038,400212億7534万+12.05%17.051.96
10/092,4802,6752,1482,193-14.19%4,627,600231億7823万+22.62%18.582.14
10/082,2832,6152,2302,555+11.45%7,732,000270億1043万+44.92%21.652.49
10/071,9732,2931,9432,293+19.56%3,677,200242億3539万+33.75%19.422.23
10/061,8501,9901,8051,918+3.65%1,378,400202億7104万+14.96%16.251.87
10/031,6981,8501,6681,850+8.5%1,143,200195億5746万+13.22%15.671.8
10/021,6701,8631,6401,705-2.15%960,000180億2457万+5.97%14.451.66
10/011,6751,8181,5781,743+4.03%1,180,000184億2101万+9.59%14.761.7
09/301,7131,7781,6351,675-6.29%732,400177億2351万+6.82%14.21.63
09/291,8131,9501,7631,788-2.05%775,200189億1389万+16%15.161.74
09/261,8481,9251,7681,825-2.67%639,200193億1069万+21.5%15.481.78
09/251,9352,0131,6881,875+2.74%2,058,800198億3975万+28.25%15.91.83
09/241,9482,2931,7901,825-8.52%4,184,000193億1069万+28.52%15.481.78
09/221,7352,1201,6531,995+13.03%4,974,000211億949万+44.46%16.921.95
09/191,6751,7651,6651,765+16.5%1,067,200186億7581万+32.31%14.971.72
09/181,6131,6251,4931,515-4.72%800,000160億3051万+16.72%12.851.48
09/171,4631,6351,4631,590+10.03%1,611,600168億2410万+25.1%13.481.55
09/161,3931,4631,3551,445+0.17%588,800152億8983万+16.16%12.251.41
09/121,4401,5901,4281,443+1.05%875,200152億6338万+18.04%12.231.41
09/111,4931,5351,4051,428-4.52%611,200151億466万+18.96%12.111.39
09/101,5751,6601,4351,495-5.08%1,612,000158億1889万+26.91%12.681.46
09/091,7031,7231,4731,575-12.62%1,912,800166億6539万+36.6%13.361.54
09/082,0282,0631,7431,803-5.87%2,638,000190億7261万+60.08%15.291.76
09/051,7401,9151,6381,915+15.02%3,835,600202億6299万+75.85%16.241.87
09/041,8581,9951,5081,665-8.52%4,492,800176億1769万+58.87%14.121.62
09/031,5751,8201,5751,820+15.92%5,830,000192億5778万+78.96%15.431.78
09/021,5701,5701,5701,570+18.94%322,000166億1248万+60.04%13.311.53
09/011,1891,3201,1591,320+15.41%1,170,000139億6718万+38.36%11.191.29
08/291,0881,1451,0631,144+6.89%474,000121億224万+22.07%9.71.12
08/281,2401,2481,0631,070-13.54%878,000113億2188万+15.3%9.071.04
08/271,2381,2951,1581,2380%960,800130億9423万+34.22%10.491.21
08/261,3001,3481,1391,238+5.21%2,560,000130億9423万+35.99%10.491.21
08/251,0751,1761,0651,176+17.48%2,074,800124億4613万+30.99%9.981.15
08/228311,0018241,001+21.18%608,000105億9442万+13.01%8.490.98
08/21823829823826+0.46%17,20087億4271万-6.32%7.010.81
08/20835835821823-0.75%23,20087億303万-6.96%6.980.8
08/19828835826829-1.04%17,60087億6916万-6.67%7.030.81
08/18835838826838+1.36%15,20088億6175万-6%7.10.82
08/15843843825826-2.65%61,60087億4271万-7.47%7.010.81
08/14856856839849-0.44%18,80089億8079万-5.38%7.20.83
08/13854859806853-5.93%81,20090億2047万-5.28%7.230.83
08/12924925890906-0.82%54,40095億8921万+0.14%7.690.88
08/11881930881914+4.73%52,80096億6857万+0.74%7.750.89
08/08879888865873-0.85%45,20092億3209万-4.23%7.40.85
08/07884891878880+0.28%26,40093億1145万-3.93%7.460.86
08/06899913878878-1.27%54,80092億8500万-4.72%7.440.86
08/05896901883889-0.84%18,80094億404万-4.13%7.540.87
08/04880908876896+1.13%33,20094億8340万-3.73%7.60.87
08/01878895878886-0.98%33,20093億7758万-5.01%7.520.86
07/31903903886895-0.28%39,60094億7017万-4.28%7.590.87
07/30901906895898-0.42%34,40094億9662万-4.22%7.610.88
07/29910913890901-0.41%42,40095億3630万-4.12%7.640.88
07/28905911900905-1.9%35,60095億7598万-3.93%7.670.88
07/25920929893923+0.41%68,80097億6115万-2.38%7.820.9
07/24925925919919-0.68%14,40097億2147万-2.98%7.790.9
07/23925925911925-0.67%34,00097億8761万-2.53%7.840.9
07/22900963891931+5.23%104,00098億4368万-1.97%7.890.91
07/18878889869885-1.39%66,00093億5480万-6.94%7.50.86
07/17891905891898+1.27%31,60094億8693万-6.02%7.60.87
07/16909909883886-2.48%49,60093億6801万-7.49%7.510.86
07/15914928901909-0.27%45,60096億585万-5.63%7.70.89
07/14898913888911+1.53%29,20096億3227万-5.67%7.720.89
07/11903913881898-1.64%71,60094億8693万-7.38%7.60.87
07/10939948910913-2.14%67,60096億4549万-6.12%7.730.89
07/09958958930933-3.37%70,00098億5689万-4.06%7.90.91
07/08968970960965-1.03%81,600102億43万-0.72%8.180.94
07/071,0041,005971975-2.86%106,800103億614万+0.41%8.260.95
07/041,0111,0259911,004+0.75%82,000106億1003万+3.69%8.50.98
07/031,0051,019996996-1.6%56,000105億3076万+3.56%8.440.97
07/021,0481,0499981,013-1.7%108,000107億253万+5.8%8.580.99
07/011,0001,0399901,030+5.37%190,000108億8751万+8.42%8.731
06/30963979958978+2.62%52,800103億3373万+3.88%8.280.95
06/27938953930953+1.6%14,400100億6944万+1.98%8.070.93
06/26960960938938-1.06%18,40099億1087万+1.02%7.940.91
06/25951963945948-1.69%36,800100億1659万+2.77%8.030.92
06/24964966950964+0.26%27,600101億8837万+5.44%8.170.94
06/23949976948961-0.26%40,000101億6195万+6.1%8.140.94
06/20988993960964-1.15%58,000101億8837万+7.44%8.170.94
06/19978985973975+0.39%42,400103億731万+9.43%8.260.95
06/18975985965971+1.57%55,600102億6766万+9.87%8.230.95
06/17968983955956-0.78%22,800101億909万+8.91%8.10.93
06/16998998958964-0.64%43,600101億8837万+10.52%8.170.94
06/13971986965970-1.9%43,200102億5445万+12.01%8.220.95
06/129719899719890%73,200104億5266万+14.84%8.380.96
06/119711,000968989+0.51%59,600104億5266万+15.64%8.380.96
06/101,0051,005955984-0.88%84,400103億9981万+15.74%8.330.96
06/091,0001,010975993+2.45%90,800104億9231万+17.32%8.410.97
06/069251,016923969+5.59%178,000102億4123万+15.19%8.210.94
06/05928928904918-0.81%43,60096億9944万+9.75%7.770.89
06/04955955918925-3.14%105,20097億7873万+10.78%7.840.9
06/03896983895955+7.45%264,400100億9587万+14.37%8.090.93
06/02875905875889+2.16%54,80093億9550万+6.31%7.530.87
05/30878888845870+0.87%43,60091億9729万+3.94%7.370.85
05/29863908843863+1.47%134,80091億1800万+2.92%7.310.84
05/28803860803850+5.92%91,60089億8586万+0.95%7.20.83
05/27818818793803+0.31%48,80084億8370万-4.92%6.80.78
05/26813825800800+0.95%30,80084億5728万-5.88%6.780.78
05/23780818780793+0.63%25,20083億7799万-7.09%6.710.77
05/22751788751788+3.62%21,20083億2513万-8%6.670.77
05/21750775733760+1.54%27,60080億3198万-11.73%6.440.74
05/20759764726749+0.3%41,20079億1044万-13.97%6.340.73
05/19800800746746-6.72%37,20078億8666万-15.3%6.320.73
05/168188367948000%43,20084億5472万-10.51%6.780.78
05/15831833800800-3.9%52,00084億5472万-11.89%6.780.78
05/14876899825833+2.94%100,00087億9819万-7.050.81
05/13803811785809+0.78%37,20085億4719万-6.850.79
05/12839839800803-5.31%46,00084億8114万-6.80.78
05/09846858840848-0.29%19,60089億5671万-7.180.83
05/08854868850850-1.73%30,40089億8314万-7.20.83
05/07875875840865-1.42%25,20091億4166万-7.330.84
05/02860893860878+2.18%33,60092億7377万-7.430.86
05/01856883850859+0.73%39,60090億7561万-7.270.84
04/30893895853853-4.62%91,20090億956万-7.220.83
04/28905925886894-3.12%78,40094億4550万-7.570.87
04/25993993910923-6.58%243,20097億4934万-7.810.9
04/249441,074938988+9.87%935,600104億3629万-8.360.96
04/23903911880899-0.69%51,20094億9834万-7.610.88
04/22950970900905-4.74%68,40095億6440万-7.670.88
04/21961983924950+3.83%170,000100億3998万-8.050.93
04/18923983891915-3.68%240,80096億7008万-7.750.89
04/17873970871950+9.99%183,600100億3998万-8.050.93
04/16850913838864-0.14%174,40091億2845万-7.320.84
04/15935945854865-5.85%214,40091億4166万-7.330.84
04/14996996914919-6.61%192,00097億971万-7.780.9
04/119761,008976984-5.18%245,200103億9666万-8.330.96
04/101,1131,1181,0041,038-2.47%551,600109億6471万-8.791.01
04/091,1681,3251,0381,064-7.5%3,147,600112億4213万-9.011.04
04/081,1201,2381,0801,1500%3,519,200121億5366万-9.741.12