PER
2014/08/04～2014/12/30
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 |
|---|
| 2014 |
| 12/30 | 652 | 660 | 651 | 657 | +0.46% | 5,400 | 32億9091万 | -1.2% | 16.33 | 1.1 |
| 12/29 | 659 | 668 | 652 | 654 | +0.62% | 1,900 | 32億7588万 | -1.65% | 16.25 | 1.09 |
| 12/26 | 655 | 659 | 650 | 650 | -2.84% | 2,700 | 32億5585万 | -2.26% | 16.15 | 1.09 |
| 12/25 | 662 | 669 | 661 | 669 | +0.6% | 2,000 | 33億5102万 | +0.45% | 16.63 | 1.12 |
| 12/24 | 672 | 672 | 660 | 665 | -0.89% | 4,500 | 33億3098万 | -0.15% | 16.53 | 1.11 |
| 12/22 | 671 | 672 | 670 | 671 | 0% | 7,900 | 33億6103万 | +0.9% | 16.68 | 1.12 |
| 12/19 | 670 | 672 | 667 | 671 | +1.05% | 1,200 | 33億6103万 | +0.9% | 16.68 | 1.12 |
| 12/18 | 671 | 671 | 662 | 664 | +0.45% | 1,500 | 33億2597万 | 0% | 16.5 | 1.11 |
| 12/17 | 660 | 671 | 660 | 661 | +0.15% | 1,700 | 33億1094万 | -0.45% | 16.43 | 1.1 |
| 12/16 | 660 | 662 | 660 | 660 | -0.75% | 4,500 | 33億594万 | -0.6% | 16.4 | 1.1 |
| 12/15 | 667 | 667 | 665 | 665 | -0.3% | 4,300 | 33億3098万 | +0.15% | 16.53 | 1.11 |
| 12/12 | 667 | 667 | 664 | 667 | 0% | 2,500 | 33億4100万 | +0.45% | 16.58 | 1.11 |
| 12/11 | 667 | 668 | 665 | 667 | +0.15% | 2,900 | 33億4100万 | +0.45% | 16.58 | 1.11 |
| 12/10 | 667 | 673 | 666 | 666 | -1.19% | 600 | 33億3599万 | +0.3% | 16.55 | 1.11 |
| 12/09 | 674 | 680 | 669 | 674 | +1.2% | 2,800 | 33億7606万 | +1.51% | 16.75 | 1.13 |
| 12/08 | 664 | 680 | 664 | 666 | +0.45% | 7,400 | 33億3599万 | +0.45% | 16.55 | 1.11 |
| 12/05 | 664 | 664 | 663 | 663 | -0.45% | 200 | 33億2096万 | 0% | 16.48 | 1.11 |
| 12/04 | 666 | 666 | 663 | 666 | -0.3% | 400 | 33億3599万 | +0.6% | 16.55 | 1.11 |
| 12/03 | 662 | 668 | 662 | 668 | +0.15% | 2,100 | 33億4601万 | +0.91% | 16.6 | 1.12 |
| 12/02 | 660 | 667 | 660 | 667 | +1.06% | 200 | 33億4100万 | +0.91% | 16.58 | 1.11 |
| 12/01 | 664 | 664 | 660 | 660 | -0.6% | 1,300 | 33億594万 | 0% | 16.4 | 1.1 |
| 11/28 | 664 | 664 | 664 | 664 | -0.45% | 100 | 33億2597万 | +0.61% | 16.5 | 1.11 |
| 11/27 | 665 | 667 | 665 | 667 | -0.3% | 1,300 | 33億4100万 | +1.06% | 16.58 | 1.11 |
| 11/26 | 666 | 669 | 665 | 669 | +0.6% | 1,900 | 33億5102万 | +1.52% | 16.63 | 1.12 |
| 11/25 | 663 | 665 | 660 | 665 | +1.06% | 900 | 33億3098万 | +0.91% | 16.53 | 1.11 |
| 11/21 | 660 | 668 | 653 | 658 | -1.05% | 1,900 | 32億9592万 | -0.15% | 16.35 | 1.1 |
| 11/20 | 666 | 666 | 665 | 665 | 0% | 1,400 | 33億3098万 | +1.06% | 16.53 | 1.11 |
| 11/19 | 665 | 665 | 665 | 665 | 0% | 200 | 33億3098万 | +1.06% | 16.53 | 1.11 |
| 11/18 | 656 | 665 | 656 | 665 | +0.61% | 600 | 33億3098万 | +1.22% | 16.53 | 1.11 |
| 11/17 | 661 | 661 | 661 | 661 | 0% | 500 | 33億1094万 | +0.61% | 16.43 | 1.1 |
| 11/14 | 660 | 667 | 656 | 661 | +0.76% | 1,400 | 33億1094万 | +0.61% | 16.43 | 1.1 |
| 11/13 | 663 | 663 | 656 | 656 | -0.76% | 1,000 | 32億8590万 | -0.3% | 16.3 | 1.1 |
| 11/12 | 670 | 670 | 661 | 661 | 0% | 500 | 33億1094万 | +0.46% | 16.43 | 1.1 |
| 11/11 | 661 | 662 | 661 | 661 | 0% | 1,100 | 33億1094万 | +0.3% | 16.43 | 1.1 |
| 11/10 | 663 | 670 | 659 | 661 | -0.3% | 2,500 | 33億1094万 | +0.3% | 16.43 | 1.1 |
| 11/07 | 655 | 665 | 653 | 663 | -0.3% | 700 | 33億2096万 | +0.45% | 16.48 | 1.11 |
| 11/06 | 663 | 675 | 663 | 665 | +0.61% | 2,900 | 33億3098万 | +0.61% | 16.53 | 1.11 |
| 11/05 | 672 | 672 | 661 | 661 | -1.05% | 600 | 33億1094万 | 0% | 16.43 | 1.1 |
| 11/04 | 660 | 668 | 655 | 668 | +1.67% | 1,800 | 33億4601万 | +0.91% | 16.6 | 1.12 |
| 10/31 | 650 | 657 | 649 | 657 | +1.23% | 700 | 32億9091万 | -0.9% | 16.33 | 1.1 |
| 10/30 | 650 | 650 | 649 | 649 | -1.37% | 400 | 32億5084万 | -2.26% | 16.13 | 1.08 |
| 10/29 | 648 | 658 | 648 | 658 | +1.54% | 700 | 32億9592万 | -1.2% | 16.35 | 1.1 |
| 10/28 | 649 | 649 | 648 | 648 | -1.07% | 500 | 32億4583万 | -2.85% | 16.1 | 1.08 |
| 10/27 | 659 | 660 | 655 | 655 | +0.92% | 2,900 | 32億8089万 | -2.09% | 16.28 | 1.09 |
| 10/24 | 655 | 655 | 648 | 649 | -0.15% | 1,100 | 32億5084万 | -3.13% | 16.13 | 1.08 |
| 10/23 | 649 | 650 | 649 | 650 | -0.61% | 500 | 32億5585万 | -3.13% | 16.15 | 1.09 |
| 10/22 | 652 | 654 | 652 | 654 | -0.46% | 400 | 32億7588万 | -2.82% | 16.25 | 1.09 |
| 10/21 | 658 | 658 | 656 | 657 | -1.94% | 400 | 32億9091万 | -2.38% | 16.33 | 1.1 |
| 10/20 | 650 | 670 | 650 | 670 | +3.4% | 1,200 | 33億5603万 | -0.59% | 16.65 | 1.12 |
| 10/17 | 650 | 650 | 648 | 648 | -0.31% | 1,200 | 32億4583万 | -4% | 16.1 | 1.08 |
| 10/16 | 650 | 650 | 650 | 650 | -1.07% | 900 | 32億5585万 | -3.85% | 16.15 | 1.09 |
| 10/15 | 651 | 657 | 650 | 657 | +1.08% | 900 | 32億9091万 | -3.1% | 16.33 | 1.1 |
| 10/14 | 651 | 655 | 649 | 650 | -0.91% | 1,300 | 32億5585万 | -4.13% | 16.15 | 1.09 |
| 10/10 | 672 | 672 | 655 | 656 | -2.38% | 3,300 | 32億8590万 | -3.39% | 16.3 | 1.1 |
| 10/09 | 674 | 674 | 672 | 672 | -0.3% | 500 | 33億6604万 | -1.18% | 16.7 | 1.12 |
| 10/08 | 675 | 690 | 670 | 674 | +1.2% | 5,000 | 33億7606万 | -1.03% | 16.75 | 1.13 |
| 10/07 | 666 | 666 | 666 | 666 | -0.6% | 400 | 33億3599万 | -2.06% | 16.55 | 1.11 |
| 10/06 | 673 | 674 | 670 | 670 | -0.59% | 900 | 33億5603万 | -1.33% | 16.65 | 1.12 |
| 10/03 | 674 | 674 | 674 | 674 | 0% | 300 | 33億7606万 | -0.59% | 16.75 | 1.13 |
| 10/02 | 654 | 674 | 654 | 674 | -1.46% | 900 | 33億7606万 | -0.44% | 16.75 | 1.13 |
| 10/01 | 677 | 685 | 666 | 684 | -0.15% | 1,600 | 34億2615万 | +1.18% | 17 | 1.14 |
| 09/30 | 685 | 685 | 685 | 685 | 0% | 100 | 34億3116万 | +1.63% | 17.02 | 1.14 |
| 09/29 | 688 | 690 | 678 | 685 | -0.72% | 4,100 | 34億3116万 | +1.78% | 17.02 | 1.14 |
| 09/26 | 687 | 690 | 687 | 690 | +0.44% | 400 | 34億5621万 | +2.83% | 17.15 | 1.15 |
| 09/25 | 688 | 688 | 677 | 687 | +0.44% | 1,800 | 34億4118万 | +2.84% | 17.07 | 1.15 |
| 09/24 | 668 | 684 | 668 | 684 | -0.58% | 1,500 | 34億2615万 | +2.7% | 17 | 1.14 |
| 09/22 | 686 | 691 | 678 | 688 | +0.29% | 800 | 34億4619万 | +3.61% | 17.1 | 1.15 |
| 09/18 | 680 | 686 | 674 | 686 | +0.15% | 4,700 | 34億3617万 | +3.63% | 17.05 | 1.15 |
| 09/17 | 683 | 685 | 668 | 685 | +0.29% | 1,800 | 34億3116万 | +3.63% | 17.02 | 1.14 |
| 09/16 | 686 | 686 | 680 | 683 | -0.44% | 1,000 | 34億2114万 | +3.64% | 16.97 | 1.14 |
| 09/12 | 670 | 686 | 669 | 686 | +1.63% | 2,200 | 34億3617万 | +4.41% | 17.05 | 1.15 |
| 09/11 | 695 | 695 | 674 | 675 | -0.74% | 2,200 | 33億8107万 | +2.9% | 16.78 | 1.13 |
| 09/10 | 693 | 701 | 680 | 680 | -1.88% | 13,300 | 34億612万 | +3.82% | 16.9 | 1.14 |
| 09/09 | 694 | 694 | 676 | 693 | +2.51% | 1,300 | 34億7123万 | +5.96% | 17.22 | 1.16 |
| 09/08 | 685 | 686 | 675 | 676 | -0.59% | 3,600 | 33億8608万 | +3.68% | 16.8 | 1.13 |
| 09/05 | 680 | 680 | 680 | 680 | +0.89% | 500 | 34億612万 | +4.45% | 16.9 | 1.14 |
| 09/04 | 664 | 685 | 664 | 674 | -0.88% | 1,500 | 33億7606万 | +3.69% | 16.75 | 1.13 |
| 09/03 | 666 | 680 | 662 | 680 | +0.59% | 1,900 | 34億612万 | +4.78% | 16.9 | 1.14 |
| 09/02 | 679 | 679 | 676 | 676 | -0.44% | 200 | 33億8608万 | +4.16% | 16.8 | 1.13 |
| 09/01 | 674 | 690 | 664 | 679 | +3.03% | 5,800 | 34億111万 | +4.78% | 16.87 | 1.13 |
| 08/29 | 656 | 661 | 656 | 659 | +2.49% | 2,800 | 33億93万 | +1.7% | 16.38 | 1.1 |
| 08/28 | 657 | 657 | 643 | 643 | -1.08% | 1,400 | 32億2078万 | -0.77% | 15.98 | 1.07 |
| 08/27 | 650 | 650 | 650 | 650 | 0% | 100 | 32億5585万 | 0% | 16.15 | 1.09 |
| 08/26 | 654 | 654 | 650 | 650 | -0.61% | 300 | 32億5585万 | -0.31% | 16.15 | 1.09 |
| 08/25 | 654 | 654 | 654 | 654 | +3.15% | 200 | 32億7588万 | +0.15% | 16.25 | 1.09 |
| 08/22 | 640 | 640 | 634 | 634 | -1.55% | 600 | 31億7570万 | -3.06% | 15.76 | 1.06 |
| 08/21 | 639 | 644 | 639 | 644 | +2.22% | 700 | 32億2579万 | -1.68% | 16.01 | 1.08 |
| 08/20 | 630 | 630 | 630 | 630 | -0.47% | 700 | 31億5567万 | -4.11% | 15.66 | 1.05 |
| 08/19 | 626 | 633 | 622 | 633 | -0.16% | 1,500 | 31億7069万 | -3.8% | 15.73 | 1.06 |
| 08/18 | 634 | 635 | 634 | 634 | -0.47% | 1,000 | 31億7570万 | -3.94% | 15.76 | 1.06 |
| 08/15 | 636 | 637 | 636 | 637 | -0.47% | 500 | 31億9073万 | -3.63% | 15.83 | 1.06 |
| 08/14 | 641 | 641 | 636 | 640 | -0.31% | 1,400 | 32億576万 | -3.32% | 15.91 | 1.07 |
| 08/13 | 648 | 649 | 642 | 642 | -0.31% | 700 | 32億1577万 | -3.17% | 15.96 | 1.07 |
| 08/12 | 644 | 644 | 644 | 644 | +0.16% | 300 | 32億2579万 | -3.01% | 16.01 | 1.08 |
| 08/11 | 650 | 650 | 643 | 643 | -0.31% | 600 | 32億2078万 | -3.45% | 15.98 | 1.07 |
| 08/08 | 645 | 645 | 645 | 645 | -0.77% | 900 | 32億3080万 | -3.3% | 16.03 | 1.08 |
| 08/07 | 654 | 654 | 650 | 650 | -0.61% | 500 | 32億5585万 | -2.55% | 16.15 | 1.09 |
| 08/06 | 646 | 654 | 645 | 654 | +1.24% | 1,500 | 32億7588万 | -1.95% | 16.25 | 1.09 |
| 08/05 | 654 | 654 | 646 | 646 | -1.07% | 1,300 | 32億3581万 | -3.15% | 16.05 | 1.08 |
| 08/04 | 651 | 653 | 650 | 653 | -0.91% | 2,500 | 32億7087万 | -2.1% | 16.23 | 1.09 |
