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 |
---|
2016 | 7/1, 株式分割 1→2 |
2014 |
12/30 | 352 | 352 | 341 | 351 | +0.86% | 87,600 | 99億4846万 | +5.72% | 18.84 | 0.9 |
12/29 | 362 | 362 | 340 | 348 | -1.83% | 115,400 | 98億6343万 | +5.14% | 18.68 | 0.89 |
12/26 | 335 | 355 | 335 | 355 | +4.88% | 92,000 | 100億4766万 | +7.42% | 19.03 | 0.91 |
12/25 | 332 | 347 | 327 | 338 | +1.5% | 172,400 | 95億8000万 | +2.74% | 18.14 | 0.86 |
12/24 | 345 | 350 | 333 | 333 | -3.34% | 110,800 | 94億3828万 | +1.52% | 17.88 | 0.85 |
12/22 | 350 | 353 | 339 | 345 | -0.86% | 91,600 | 97億6423万 | +5.35% | 18.49 | 0.88 |
12/19 | 368 | 368 | 338 | 348 | -6.71% | 284,000 | 98億4926万 | +6.6% | 18.65 | 0.89 |
12/18 | 380 | 392 | 363 | 373 | -1.97% | 206,200 | 105億5784万 | +14.62% | 20 | 0.95 |
12/17 | 368 | 395 | 357 | 380 | -0.39% | 404,600 | 107億7041万 | +17.65% | 20.4 | 0.97 |
12/16 | 355 | 383 | 333 | 382 | +9.16% | 441,600 | 108億1293万 | +19.22% | 20.48 | 0.97 |
12/15 | 318 | 361 | 315 | 350 | +10.95% | 865,000 | 99億594万 | +9.91% | 18.76 | 0.89 |
12/12 | 313 | 315 | 311 | 315 | 0% | 143,600 | 89億2810万 | -0.63% | 16.91 | 0.8 |
12/11 | 308 | 317 | 304 | 315 | +0.16% | 36,800 | 89億2810万 | -0.94% | 16.91 | 0.8 |
12/10 | 311 | 320 | 310 | 315 | +1.13% | 40,000 | 89億1393万 | -1.72% | 16.88 | 0.8 |
12/09 | 320 | 320 | 311 | 311 | -2.66% | 44,200 | 88億1473万 | -3.12% | 16.69 | 0.79 |
12/08 | 305 | 324 | 305 | 320 | +6.15% | 185,800 | 90億5565万 | -0.78% | 17.15 | 0.82 |
12/05 | 303 | 308 | 301 | 301 | -1.79% | 135,400 | 85億3130万 | -6.52% | 16.16 | 0.77 |
12/04 | 312 | 313 | 306 | 307 | -2.23% | 61,400 | 86億8719万 | -5.11% | 16.45 | 0.78 |
12/03 | 318 | 321 | 312 | 314 | -0.79% | 56,200 | 88億8559万 | -2.94% | 16.83 | 0.8 |
12/02 | 319 | 321 | 316 | 316 | -0.94% | 37,400 | 89億5645万 | -2.47% | 16.96 | 0.81 |
12/01 | 318 | 325 | 318 | 319 | +0.47% | 46,600 | 90億4148万 | -1.85% | 17.12 | 0.81 |
11/28 | 316 | 319 | 316 | 318 | +0.47% | 28,400 | 89億9896万 | -2.31% | 17.04 | 0.81 |
11/27 | 317 | 319 | 316 | 316 | -0.78% | 30,200 | 89億5645万 | -3.07% | 16.96 | 0.81 |
11/26 | 316 | 320 | 316 | 319 | +0.31% | 57,000 | 90億2730万 | -2.6% | 17.1 | 0.81 |
11/25 | 322 | 322 | 318 | 318 | 0% | 19,000 | 89億9896万 | -3.2% | 17.04 | 0.81 |
11/21 | 324 | 324 | 316 | 318 | -1.55% | 25,200 | 89億9896万 | -3.2% | 17.04 | 0.81 |
11/20 | 326 | 326 | 316 | 323 | -0.92% | 47,600 | 91億4068万 | -1.68% | 17.31 | 0.82 |
11/19 | 328 | 328 | 319 | 326 | +0.77% | 12,000 | 92億2571万 | -0.46% | 17.47 | 0.83 |
11/18 | 313 | 331 | 313 | 323 | +2.7% | 59,200 | 91億5485万 | -1.22% | 17.34 | 0.82 |
11/17 | 317 | 323 | 311 | 315 | -0.16% | 53,800 | 89億1393万 | -3.53% | 16.88 | 0.8 |
11/14 | 319 | 321 | 313 | 315 | -0.47% | 107,000 | 89億2810万 | -3.67% | 16.91 | 0.8 |
11/13 | 322 | 323 | 317 | 317 | -3.06% | 13,800 | 89億7062万 | -3.8% | 16.99 | 0.81 |
11/12 | 317 | 335 | 316 | 327 | +3% | 94,800 | 92億5405万 | -1.06% | 17.53 | 0.83 |
11/11 | 322 | 324 | 315 | 317 | -0.94% | 62,200 | 89億8479万 | -4.52% | 17.02 | 0.81 |
11/10 | 328 | 328 | 320 | 320 | -3.03% | 52,800 | 90億6982万 | -4.19% | 17.18 | 0.82 |
11/07 | 347 | 347 | 318 | 330 | -3.51% | 157,400 | 93億5325万 | -1.49% | 17.71 | 0.84 |
11/06 | 343 | 360 | 341 | 342 | -2.29% | 115,400 | 96億9337万 | +1.18% | 18.36 | 0.87 |
11/05 | 352 | 352 | 339 | 350 | -0.43% | 26,000 | 99億2012万 | +2.94% | 18.79 | 0.89 |
11/04 | 348 | 358 | 336 | 352 | +5.56% | 58,200 | 99億6263万 | +2.78% | 18.87 | 0.9 |
10/31 | 326 | 337 | 322 | 333 | +5.55% | 36,600 | 94億3828万 | -3.2% | 17.88 | 0.85 |
10/30 | 326 | 326 | 315 | 316 | -1.71% | 29,000 | 89億4227万 | -9.08% | 16.94 | 0.81 |
10/29 | 328 | 333 | 316 | 321 | -1.98% | 46,200 | 90億9816万 | -8.29% | 17.23 | 0.82 |
10/28 | 325 | 338 | 325 | 328 | +0.77% | 25,600 | 92億8239万 | -7.22% | 17.58 | 0.84 |
10/27 | 331 | 332 | 325 | 325 | -1.66% | 16,600 | 92億1154万 | -8.45% | 17.45 | 0.83 |
10/24 | 343 | 346 | 327 | 331 | -2.65% | 40,200 | 93億6742万 | -7.42% | 17.74 | 0.84 |
10/23 | 336 | 340 | 333 | 340 | -1.02% | 13,400 | 96億2251万 | -5.17% | 18.22 | 0.87 |
10/22 | 339 | 343 | 335 | 343 | +2.54% | 25,000 | 97億2171万 | -4.19% | 18.41 | 0.88 |
10/21 | 349 | 350 | 333 | 335 | -4.7% | 48,400 | 94億8080万 | -6.82% | 17.96 | 0.85 |
10/20 | 340 | 352 | 335 | 351 | +9.86% | 125,400 | 99億4846万 | -2.5% | 18.84 | 0.9 |
10/17 | 308 | 324 | 308 | 320 | +3.23% | 37,400 | 90億5565万 | -11.5% | 17.15 | 0.82 |
10/16 | 301 | 317 | 297 | 310 | +1.31% | 55,000 | 87億7222万 | -14.97% | 16.61 | 0.79 |
10/15 | 305 | 311 | 304 | 306 | +0.33% | 19,400 | 86億5884万 | -16.53% | 16.4 | 0.78 |
10/14 | 296 | 317 | 296 | 305 | -2.4% | 94,600 | 86億3050万 | -17.48% | 16.35 | 0.78 |
10/10 | 324 | 335 | 300 | 312 | -7.96% | 187,200 | 88億4307万 | -16.13% | 16.75 | 0.8 |
10/09 | 360 | 363 | 339 | 339 | -5.83% | 57,200 | 96億834万 | -9.36% | 18.2 | 0.87 |
10/08 | 349 | 363 | 343 | 360 | +1.84% | 52,000 | 102億355万 | -4.26% | 19.32 | 0.92 |
10/07 | 366 | 374 | 350 | 354 | -4.72% | 78,800 | 100億1932万 | -5.98% | 18.98 | 0.9 |
10/06 | 363 | 373 | 363 | 371 | +3.06% | 15,200 | 105億1532万 | -1.59% | 19.92 | 0.95 |
10/03 | 358 | 364 | 349 | 360 | +0.56% | 65,800 | 102億355万 | -4.51% | 19.32 | 0.92 |
10/02 | 365 | 373 | 358 | 358 | -6.77% | 99,000 | 101億4686万 | -5.54% | 19.22 | 0.91 |
10/01 | 405 | 406 | 381 | 384 | -6.23% | 131,400 | 108億8378万 | +0.79% | 20.61 | 0.98 |
09/30 | 400 | 428 | 376 | 410 | +3.02% | 217,800 | 116億654万 | +7.2% | 21.98 | 1.05 |
09/29 | 401 | 407 | 385 | 398 | +0.63% | 135,400 | 112億6642万 | +4.06% | 21.34 | 1.01 |
09/26 | 410 | 413 | 389 | 395 | -5.39% | 121,400 | 111億9556万 | +3.4% | 21.2 | 1.01 |
09/25 | 395 | 419 | 394 | 418 | +7.88% | 284,000 | 118億3328万 | +9.01% | 22.41 | 1.07 |
09/24 | 383 | 404 | 374 | 387 | +0.91% | 128,200 | 109億6881万 | +1.31% | 20.77 | 0.99 |
09/22 | 400 | 401 | 375 | 384 | -2.29% | 92,600 | 108億6961万 | +0.13% | 20.59 | 0.98 |
09/19 | 357 | 397 | 357 | 393 | +9.64% | 199,600 | 111億2470万 | +2.48% | 21.07 | 1 |
09/18 | 355 | 359 | 349 | 358 | +0.99% | 88,200 | 101億4686万 | -6.28% | 19.22 | 0.91 |
09/17 | 362 | 366 | 355 | 355 | -1.66% | 35,200 | 100億4766万 | -7.2% | 19.03 | 0.91 |
09/16 | 366 | 368 | 354 | 361 | +0.56% | 64,400 | 102億1772万 | -5.87% | 19.35 | 0.92 |
09/12 | 366 | 367 | 357 | 359 | -2.58% | 99,000 | 101億6103万 | -6.88% | 19.24 | 0.92 |
09/11 | 374 | 376 | 368 | 368 | -0.67% | 38,000 | 104億3029万 | -4.66% | 19.75 | 0.94 |
09/10 | 376 | 384 | 368 | 371 | -1.98% | 61,800 | 105億115万 | -4.26% | 19.89 | 0.95 |
09/09 | 384 | 385 | 377 | 378 | -0.13% | 54,800 | 107億1372万 | -2.83% | 20.29 | 0.97 |
09/08 | 378 | 387 | 372 | 379 | +0.13% | 54,600 | 107億2790万 | -3.2% | 20.32 | 0.97 |
09/05 | 384 | 387 | 371 | 378 | +0.4% | 103,000 | 107億1372万 | -3.82% | 20.29 | 0.97 |
09/04 | 365 | 384 | 364 | 377 | +2.17% | 128,000 | 106億7121万 | -4.68% | 20.21 | 0.96 |
09/03 | 371 | 378 | 362 | 369 | -1.07% | 66,200 | 104億4446万 | -6.94% | 19.78 | 0.94 |
09/02 | 375 | 379 | 367 | 373 | -0.4% | 97,200 | 105億5784万 | -6.88% | 20 | 0.95 |
09/01 | 376 | 376 | 371 | 374 | -0.27% | 31,800 | 106億35万 | -7.2% | 20.08 | 0.95 |
08/29 | 394 | 394 | 372 | 375 | -1.19% | 117,200 | 106億2870万 | -7.64% | 20.13 | 0.96 |
08/28 | 403 | 407 | 377 | 380 | -7.21% | 157,200 | 107億5624万 | -7.21% | 20.37 | 0.97 |
08/27 | 400 | 414 | 396 | 409 | +0.37% | 30,200 | 115億9236万 | -0.73% | 21.96 | 1.04 |
08/26 | 415 | 420 | 405 | 408 | 0% | 93,000 | 115億4985万 | -1.57% | 21.87 | 1.04 |
08/25 | 400 | 408 | 397 | 408 | +2.39% | 96,200 | 115億4985万 | -2.04% | 21.87 | 1.04 |
08/22 | 395 | 411 | 392 | 398 | -0.25% | 116,800 | 112億8059万 | -4.78% | 21.36 | 1.02 |
08/21 | 415 | 415 | 395 | 399 | -3.86% | 137,200 | 113億893万 | -5.23% | 21.42 | 1.02 |
08/20 | 412 | 418 | 401 | 415 | +1.22% | 42,000 | 117億6242万 | -1.89% | 22.28 | 1.06 |
08/19 | 412 | 420 | 407 | 410 | +1.99% | 64,000 | 116億2071万 | -3.53% | 22.01 | 1.05 |
08/18 | 380 | 402 | 380 | 402 | +4.15% | 70,800 | 113億9396万 | -5.63% | 21.58 | 1.03 |
08/15 | 370 | 392 | 370 | 386 | +3.62% | 105,200 | 109億4047万 | -9.6% | 20.72 | 0.99 |
08/14 | 363 | 374 | 361 | 373 | +3.62% | 34,800 | 105億5784万 | -12.97% | 20 | 0.95 |
08/13 | 371 | 373 | 355 | 360 | -4.39% | 150,200 | 101億8938万 | -16.59% | 19.3 | 0.92 |
08/12 | 402 | 402 | 375 | 376 | -5.88% | 112,800 | 106億5704万 | -13.36% | 20.18 | 0.96 |
08/11 | 392 | 403 | 392 | 400 | +2.83% | 63,400 | 113億2310万 | -8.58% | 21.45 | 1.02 |
08/08 | 389 | 398 | 383 | 389 | -3.72% | 207,600 | 110億1133万 | -11.5% | 20.85 | 0.99 |
08/07 | 420 | 420 | 391 | 404 | -4.04% | 199,200 | 114億3648万 | -8.5% | 21.66 | 1.03 |
08/06 | 415 | 421 | 408 | 421 | +1.08% | 78,800 | 119億1831万 | -5.08% | 22.57 | 1.07 |
08/05 | 427 | 430 | 407 | 416 | -3.48% | 163,800 | 117億9077万 | -6.52% | 22.33 | 1.06 |