PER
2014/04/08～2014/08/29
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 |
| 08/29 | 1,461 | 1,484 | 1,457 | 1,481 | +1.23% | 59,400 | 209億2494万 | -1.53% | 7.97 | 0.7 |
| 08/28 | 1,477 | 1,477 | 1,453 | 1,463 | -1.01% | 60,200 | 206億7062万 | -2.98% | 7.87 | 0.69 |
| 08/27 | 1,475 | 1,499 | 1,470 | 1,478 | -1.27% | 103,700 | 208億8255万 | -2.25% | 7.95 | 0.7 |
| 08/26 | 1,491 | 1,514 | 1,490 | 1,497 | +0.13% | 238,300 | 211億5100万 | -1.32% | 8.05 | 0.71 |
| 08/25 | 1,500 | 1,504 | 1,490 | 1,495 | +0.2% | 64,500 | 211億2274万 | -1.64% | 8.04 | 0.7 |
| 08/22 | 1,491 | 1,498 | 1,488 | 1,492 | -0.07% | 41,100 | 210億8036万 | -1.97% | 8.02 | 0.7 |
| 08/21 | 1,495 | 1,500 | 1,487 | 1,493 | -0.13% | 52,700 | 210億9449万 | -2.03% | 8.03 | 0.7 |
| 08/20 | 1,500 | 1,507 | 1,494 | 1,495 | -0.47% | 46,200 | 211億2274万 | -2.03% | 8.04 | 0.7 |
| 08/19 | 1,487 | 1,517 | 1,487 | 1,502 | +1.21% | 60,500 | 212億2165万 | -1.64% | 8.08 | 0.71 |
| 08/18 | 1,501 | 1,506 | 1,482 | 1,484 | -0.93% | 69,000 | 209億6733万 | -2.82% | 7.98 | 0.7 |
| 08/15 | 1,491 | 1,504 | 1,491 | 1,498 | +0.4% | 47,800 | 211億6513万 | -1.96% | 8.06 | 0.71 |
| 08/14 | 1,500 | 1,502 | 1,488 | 1,492 | -0.86% | 68,400 | 210億8036万 | -2.67% | 8.02 | 0.7 |
| 08/13 | 1,490 | 1,510 | 1,490 | 1,505 | +0.94% | 79,000 | 212億6403万 | -2.15% | 8.09 | 0.71 |
| 08/12 | 1,490 | 1,496 | 1,487 | 1,491 | +0.07% | 46,500 | 210億6623万 | -3.37% | 8.02 | 0.7 |
| 08/11 | 1,510 | 1,515 | 1,487 | 1,490 | +0.2% | 71,600 | 210億5210万 | -3.75% | 8.01 | 0.7 |
| 08/08 | 1,512 | 1,512 | 1,475 | 1,487 | -2.17% | 99,400 | 210億971万 | -4.19% | 8 | 0.7 |
| 08/07 | 1,513 | 1,527 | 1,507 | 1,520 | +0.33% | 66,800 | 214億7597万 | -2.31% | 8.18 | 0.72 |
| 08/06 | 1,516 | 1,524 | 1,515 | 1,515 | -0.66% | 56,900 | 214億532万 | -2.82% | 8.15 | 0.71 |
| 08/05 | 1,516 | 1,536 | 1,516 | 1,525 | +0.66% | 67,900 | 215億4661万 | -2.37% | 8.2 | 0.72 |
| 08/04 | 1,521 | 1,527 | 1,515 | 1,515 | -0.33% | 70,400 | 214億532万 | -3.07% | 8.15 | 0.71 |
| 08/01 | 1,521 | 1,543 | 1,512 | 1,520 | -0.59% | 71,600 | 214億7597万 | -2.75% | 8.18 | 0.72 |
| 07/31 | 1,555 | 1,555 | 1,526 | 1,529 | -1.04% | 64,200 | 216億313万 | -2.24% | 8.22 | 0.72 |
| 07/30 | 1,540 | 1,550 | 1,537 | 1,545 | +0.26% | 76,400 | 218億2919万 | -1.21% | 8.31 | 0.73 |
| 07/29 | 1,542 | 1,550 | 1,539 | 1,541 | -0.77% | 61,400 | 217億7267万 | -1.6% | 8.29 | 0.73 |
| 07/28 | 1,568 | 1,583 | 1,548 | 1,553 | -1.02% | 79,400 | 219億4222万 | -0.96% | 8.35 | 0.73 |
| 07/25 | 1,556 | 1,573 | 1,553 | 1,569 | +0.45% | 62,300 | 221億6828万 | 0% | 8.44 | 0.74 |
| 07/24 | 1,612 | 1,612 | 1,554 | 1,562 | -2.56% | 87,000 | 220億6938万 | -0.45% | 8.4 | 0.74 |
| 07/23 | 1,588 | 1,610 | 1,567 | 1,603 | +1.46% | 88,800 | 226億4867万 | +2.17% | 8.62 | 0.76 |
| 07/22 | 1,569 | 1,595 | 1,558 | 1,580 | +2.33% | 100,500 | 223億2370万 | +0.83% | 8.5 | 0.74 |
| 07/18 | 1,515 | 1,545 | 1,489 | 1,544 | -0.39% | 82,500 | 218億1506万 | -1.4% | 8.3 | 0.73 |
| 07/17 | 1,543 | 1,558 | 1,540 | 1,550 | +1.24% | 75,200 | 218億9983万 | -1.08% | 8.34 | 0.73 |
| 07/16 | 1,532 | 1,547 | 1,514 | 1,531 | +0.26% | 87,600 | 216億3139万 | -2.3% | 8.23 | 0.72 |
| 07/15 | 1,489 | 1,531 | 1,478 | 1,527 | +2% | 120,200 | 215億7487万 | -2.55% | 8.21 | 0.72 |
| 07/14 | 1,515 | 1,523 | 1,478 | 1,497 | -1.19% | 147,400 | 211億5100万 | -4.47% | 8.05 | 0.71 |
| 07/11 | 1,540 | 1,549 | 1,492 | 1,515 | -5.78% | 260,200 | 214億532万 | -3.32% | 8.15 | 0.71 |
| 07/10 | 1,638 | 1,648 | 1,602 | 1,608 | -1.65% | 115,600 | 227億1931万 | +2.62% | 8.65 | 0.76 |
| 07/09 | 1,626 | 1,638 | 1,610 | 1,635 | +0.06% | 58,500 | 231億79万 | +4.54% | 8.79 | 0.77 |
| 07/08 | 1,608 | 1,637 | 1,605 | 1,634 | +1.93% | 112,400 | 230億8666万 | +4.81% | 8.79 | 0.77 |
| 07/07 | 1,610 | 1,617 | 1,603 | 1,603 | +0.06% | 40,100 | 226億4867万 | +3.15% | 8.62 | 0.76 |
| 07/04 | 1,604 | 1,605 | 1,597 | 1,602 | +1.14% | 27,400 | 226億3454万 | +3.22% | 8.62 | 0.76 |
| 07/03 | 1,590 | 1,609 | 1,578 | 1,584 | -0.88% | 33,800 | 223億8022万 | +2.26% | 8.52 | 0.75 |
| 07/02 | 1,600 | 1,617 | 1,592 | 1,598 | +1.91% | 80,000 | 225億7802万 | +3.23% | 8.6 | 0.75 |
| 07/01 | 1,559 | 1,578 | 1,554 | 1,568 | +1.1% | 47,200 | 221億5416万 | +1.55% | 8.43 | 0.74 |
| 06/30 | 1,520 | 1,556 | 1,520 | 1,551 | +2.04% | 33,900 | 219億1396万 | +0.39% | 8.34 | 0.73 |
| 06/27 | 1,540 | 1,541 | 1,512 | 1,520 | -1.43% | 84,400 | 214億7597万 | -1.62% | 8.18 | 0.72 |
| 06/26 | 1,534 | 1,549 | 1,534 | 1,542 | +0.78% | 33,300 | 217億8680万 | +0.06% | 8.29 | 0.73 |
| 06/25 | 1,600 | 1,600 | 1,522 | 1,530 | -4.49% | 193,700 | 216億1726万 | -0.33% | 8.23 | 0.72 |
| 06/24 | 1,600 | 1,605 | 1,585 | 1,602 | +0.25% | 39,100 | 226億3454万 | +4.84% | 8.62 | 0.76 |
| 06/23 | 1,600 | 1,605 | 1,585 | 1,598 | +1.78% | 67,100 | 225億7802万 | +5.27% | 8.6 | 0.75 |
| 06/20 | 1,578 | 1,578 | 1,562 | 1,570 | 0% | 46,300 | 221億8241万 | +4.11% | 8.44 | 0.74 |
| 06/19 | 1,560 | 1,578 | 1,556 | 1,570 | +0.26% | 46,000 | 221億8241万 | +4.81% | 8.44 | 0.74 |
| 06/18 | 1,570 | 1,573 | 1,560 | 1,566 | +0.51% | 26,000 | 221億2590万 | +5.03% | 8.42 | 0.74 |
| 06/17 | 1,546 | 1,564 | 1,546 | 1,558 | +0.84% | 20,100 | 220億1287万 | +4.92% | 8.38 | 0.73 |
| 06/16 | 1,576 | 1,580 | 1,540 | 1,545 | -1.72% | 64,000 | 218億2919万 | +4.53% | 8.31 | 0.73 |
| 06/13 | 1,525 | 1,578 | 1,525 | 1,572 | +2.08% | 64,100 | 222億1067万 | +6.79% | 8.46 | 0.74 |
| 06/12 | 1,540 | 1,550 | 1,520 | 1,540 | -0.13% | 37,100 | 217億5855万 | +5.05% | 8.28 | 0.73 |
| 06/11 | 1,512 | 1,546 | 1,506 | 1,542 | +1.92% | 57,000 | 217億8680万 | +5.47% | 8.29 | 0.73 |
| 06/10 | 1,528 | 1,528 | 1,509 | 1,513 | -0.07% | 36,800 | 213億7706万 | +3.77% | 8.14 | 0.71 |
| 06/09 | 1,530 | 1,532 | 1,513 | 1,514 | +0.07% | 30,000 | 213億9119万 | +3.98% | 8.14 | 0.71 |
| 06/06 | 1,527 | 1,528 | 1,510 | 1,513 | -0.33% | 31,700 | 213億7706万 | +4.13% | 8.14 | 0.71 |
| 06/05 | 1,530 | 1,530 | 1,508 | 1,518 | +0.2% | 28,100 | 214億4771万 | +4.76% | 8.16 | 0.72 |
| 06/04 | 1,517 | 1,534 | 1,508 | 1,515 | -0.2% | 56,800 | 214億532万 | +4.92% | 8.15 | 0.71 |
| 06/03 | 1,545 | 1,550 | 1,512 | 1,518 | -1.43% | 64,900 | 214億4771万 | +5.27% | 8.16 | 0.72 |
| 06/02 | 1,550 | 1,552 | 1,532 | 1,540 | +0.59% | 39,900 | 217億5855万 | +7.02% | 8.28 | 0.73 |
| 05/30 | 1,555 | 1,564 | 1,513 | 1,531 | -1.54% | 54,800 | 216億3139万 | +6.62% | 8.23 | 0.72 |
| 05/29 | 1,536 | 1,566 | 1,526 | 1,555 | +2.64% | 73,800 | 219億7048万 | +8.36% | 8.36 | 0.73 |
| 05/28 | 1,588 | 1,591 | 1,502 | 1,515 | -4.6% | 146,300 | 214億532万 | +5.57% | 8.15 | 0.71 |
| 05/27 | 1,522 | 1,597 | 1,522 | 1,588 | +1.79% | 177,900 | 224億3673万 | +10.28% | 8.54 | 0.75 |
| 05/26 | 1,445 | 1,565 | 1,443 | 1,560 | +10.48% | 248,400 | 220億4112万 | +8.11% | 8.39 | 0.74 |
| 05/23 | 1,392 | 1,414 | 1,392 | 1,412 | +2.17% | 53,000 | 199億5004万 | -2.35% | 7.59 | 0.67 |
| 05/22 | 1,368 | 1,383 | 1,363 | 1,382 | +1.77% | 131,000 | 195億2617万 | -4.89% | 7.43 | 0.65 |
| 05/21 | 1,346 | 1,364 | 1,345 | 1,358 | +0.22% | 45,000 | 191億8708万 | -6.92% | 7.3 | 0.64 |
| 05/20 | 1,361 | 1,366 | 1,342 | 1,355 | +1.27% | 43,700 | 191億4469万 | -7.82% | 7.29 | 0.64 |
| 05/19 | 1,349 | 1,369 | 1,335 | 1,338 | +0.22% | 67,100 | 189億450万 | -9.84% | 7.2 | 0.63 |
| 05/16 | 1,376 | 1,376 | 1,324 | 1,335 | -4.57% | 141,200 | 188億6212万 | -11% | 7.18 | 0.63 |
| 05/15 | 1,394 | 1,406 | 1,376 | 1,399 | +0.14% | 84,100 | 197億6637万 | -7.84% | 7.52 | 0.66 |
| 05/14 | 1,399 | 1,405 | 1,393 | 1,397 | -0.14% | 32,800 | 197億3811万 | -8.93% | 7.51 | 0.66 |
| 05/13 | 1,405 | 1,417 | 1,396 | 1,399 | -0.14% | 59,300 | 197億6637万 | -9.86% | 7.52 | 0.66 |
| 05/12 | 1,421 | 1,423 | 1,401 | 1,401 | -1.41% | 44,500 | 197億9462万 | -10.82% | 7.54 | 0.66 |
| 05/09 | 1,426 | 1,433 | 1,417 | 1,421 | -0.84% | 26,700 | 200億7720万 | -10.52% | 7.64 | 0.67 |
| 05/08 | 1,427 | 1,458 | 1,421 | 1,433 | +0.35% | 53,000 | 202億4675万 | -10.77% | 7.71 | 0.68 |
| 05/07 | 1,452 | 1,475 | 1,424 | 1,428 | -2.66% | 64,600 | 201億7611万 | -12.07% | 7.68 | 0.67 |
| 05/02 | 1,450 | 1,472 | 1,443 | 1,467 | +1.59% | 72,000 | 207億2713万 | -10.55% | 7.89 | 0.69 |
| 05/01 | 1,416 | 1,445 | 1,406 | 1,444 | +2.85% | 56,000 | 204億217万 | -12.7% | 7.77 | 0.68 |
| 04/30 | 1,430 | 1,431 | 1,396 | 1,404 | -0.71% | 115,500 | 198億3701万 | -15.93% | 7.55 | 0.66 |
| 04/28 | 1,443 | 1,450 | 1,398 | 1,414 | -2.15% | 130,700 | 199億7830万 | -16.08% | 7.61 | 0.67 |
| 04/25 | 1,460 | 1,490 | 1,442 | 1,445 | -0.21% | 110,500 | 204億1630万 | -14.95% | 7.77 | 0.68 |
| 04/24 | 1,476 | 1,478 | 1,441 | 1,448 | -1.5% | 151,300 | 204億5868万 | -15.32% | 7.79 | 0.68 |
| 04/23 | 1,508 | 1,513 | 1,455 | 1,470 | -1.67% | 106,700 | 207億6952万 | -14.68% | 7.91 | 0.69 |
| 04/22 | 1,554 | 1,578 | 1,490 | 1,495 | -4.11% | 133,700 | 211億2274万 | -13.83% | 8.04 | 0.7 |
| 04/21 | 1,642 | 1,650 | 1,551 | 1,559 | -5.05% | 109,100 | 220億2700万 | -10.66% | 8.39 | 0.73 |
| 04/18 | 1,662 | 1,662 | 1,623 | 1,642 | -1.74% | 56,300 | 231億9970万 | -6.28% | 8.83 | 0.77 |
| 04/17 | 1,621 | 1,685 | 1,620 | 1,671 | +1.7% | 44,300 | 236億944万 | -4.95% | 8.99 | 0.79 |
| 04/16 | 1,575 | 1,645 | 1,572 | 1,643 | +4.98% | 78,700 | 232億1383万 | -6.81% | 8.84 | 0.77 |
| 04/15 | 1,557 | 1,580 | 1,541 | 1,565 | +0.84% | 81,400 | 221億1177万 | -11.58% | 8.42 | 0.74 |
| 04/14 | 1,584 | 1,587 | 1,545 | 1,552 | -4.43% | 91,800 | 219億2809万 | -12.81% | 8.35 | 0.73 |
| 04/11 | 1,558 | 1,649 | 1,532 | 1,624 | -5.47% | 139,300 | 229億4538万 | -9.32% | 8.73 | 0.77 |
| 04/10 | 1,744 | 1,760 | 1,703 | 1,718 | -0.98% | 69,600 | 242億7350万 | -4.45% | 9.24 | 0.81 |
| 04/09 | 1,750 | 1,764 | 1,726 | 1,735 | -1.64% | 42,600 | 245億1369万 | -3.66% | 9.33 | 0.82 |
| 04/08 | 1,815 | 1,815 | 1,764 | 1,764 | -2.81% | 54,500 | 249億2343万 | -2.11% | 9.49 | 0.83 |
