PER
2014/06/11~2014/11/04
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 | PER | PBR |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
11/04 | 1,460 | 1,470 | 1,400 | 1,410 | -2.08% | 17,600 | 36億9702万 | +4.75% | - | 0.65 |
10/31 | 1,350 | 1,480 | 1,350 | 1,440 | +6.67% | 42,000 | 37億7568万 | +6.51% | - | 0.66 |
10/30 | 1,350 | 1,360 | 1,320 | 1,350 | +2.27% | 6,200 | 35億3970万 | -0.07% | - | 0.62 |
10/29 | 1,300 | 1,350 | 1,300 | 1,320 | +3.13% | 8,500 | 34億6104万 | -2.51% | - | 0.61 |
10/28 | 1,300 | 1,300 | 1,270 | 1,280 | -1.54% | 2,100 | 33億5616万 | -5.6% | - | 0.59 |
10/27 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 1,800 | 34億860万 | -4.41% | - | 0.6 |
10/24 | 1,330 | 1,330 | 1,290 | 1,300 | 0% | 6,100 | 34億860万 | -4.62% | - | 0.6 |
10/23 | 1,320 | 1,330 | 1,300 | 1,300 | +0.78% | 9,000 | 34億860万 | -4.83% | - | 0.6 |
10/22 | 1,280 | 1,300 | 1,270 | 1,290 | +1.57% | 8,000 | 33億8238万 | -5.77% | - | 0.59 |
10/21 | 1,300 | 1,300 | 1,260 | 1,270 | 0% | 5,200 | 33億2994万 | -7.5% | - | 0.58 |
10/20 | 1,280 | 1,300 | 1,260 | 1,270 | +3.25% | 3,300 | 33億2994万 | -7.84% | - | 0.58 |
10/17 | 1,250 | 1,280 | 1,230 | 1,230 | -1.6% | 4,900 | 32億2506万 | -11.06% | - | 0.57 |
10/16 | 1,230 | 1,270 | 1,230 | 1,250 | -1.57% | 5,900 | 32億7750万 | -10.07% | - | 0.58 |
10/15 | 1,250 | 1,290 | 1,250 | 1,270 | +2.42% | 3,200 | 33億2994万 | -9.03% | - | 0.58 |
10/14 | 1,220 | 1,260 | 1,220 | 1,240 | -3.13% | 13,500 | 32億5128万 | -11.49% | - | 0.57 |
10/10 | 1,320 | 1,330 | 1,270 | 1,280 | -5.19% | 15,000 | 33億5616万 | -9.09% | - | 0.59 |
10/09 | 1,400 | 1,400 | 1,350 | 1,350 | -2.17% | 8,700 | 35億3970万 | -4.39% | - | 0.62 |
10/08 | 1,360 | 1,380 | 1,360 | 1,380 | -1.43% | 8,800 | 36億1836万 | -2.47% | - | 0.63 |
10/07 | 1,440 | 1,440 | 1,390 | 1,400 | -4.11% | 5,900 | 36億7080万 | -1.27% | - | 0.64 |
10/06 | 1,410 | 1,460 | 1,400 | 1,460 | +5.04% | 10,100 | 38億2812万 | +2.96% | - | 0.67 |
10/03 | 1,370 | 1,390 | 1,360 | 1,390 | +1.46% | 6,700 | 36億4458万 | -1.7% | - | 0.64 |
10/02 | 1,390 | 1,390 | 1,340 | 1,370 | -3.52% | 23,700 | 35億9214万 | -3.18% | - | 0.63 |
10/01 | 1,490 | 1,500 | 1,420 | 1,420 | -5.33% | 24,100 | 37億2324万 | +0.5% | - | 0.65 |
09/30 | 1,590 | 1,590 | 1,480 | 1,500 | -5.66% | 36,200 | 39億3300万 | +6.53% | - | 0.69 |
09/29 | 1,590 | 1,640 | 1,570 | 1,590 | +3.25% | 125,100 | 41億6898万 | +13.57% | - | 0.73 |
09/26 | 1,400 | 1,540 | 1,400 | 1,540 | +7.69% | 77,800 | 40億3788万 | +10.79% | - | 0.71 |
09/25 | 1,420 | 1,440 | 1,390 | 1,430 | +0.7% | 9,200 | 37億4946万 | +3.55% | - | 0.66 |
09/24 | 1,380 | 1,420 | 1,380 | 1,420 | +3.65% | 4,800 | 37億2324万 | +3.05% | - | 0.65 |
09/22 | 1,390 | 1,390 | 1,370 | 1,370 | -0.72% | 2,400 | 35億9214万 | -0.44% | - | 0.63 |
09/19 | 1,400 | 1,410 | 1,380 | 1,380 | 0% | 3,800 | 36億1836万 | +0.58% | - | 0.64 |
09/18 | 1,390 | 1,400 | 1,370 | 1,380 | +0.73% | 4,900 | 36億1836万 | +1.02% | - | 0.64 |
09/17 | 1,390 | 1,400 | 1,370 | 1,370 | 0% | 5,800 | 35億9214万 | +0.59% | - | 0.63 |
09/16 | 1,400 | 1,400 | 1,370 | 1,370 | -2.14% | 5,700 | 35億9214万 | +0.81% | - | 0.63 |
09/12 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 3,200 | 36億7080万 | +3.17% | - | 0.64 |
09/11 | 1,380 | 1,410 | 1,380 | 1,400 | +0.72% | 1,700 | 36億7080万 | +3.63% | - | 0.64 |
09/10 | 1,410 | 1,420 | 1,380 | 1,390 | -0.71% | 3,500 | 36億4458万 | +3.12% | - | 0.64 |
09/09 | 1,440 | 1,440 | 1,400 | 1,400 | -0.71% | 4,600 | 36億7080万 | +4.01% | - | 0.64 |
09/08 | 1,400 | 1,420 | 1,400 | 1,410 | +1.44% | 2,800 | 36億9702万 | +4.83% | - | 0.65 |
09/05 | 1,420 | 1,420 | 1,390 | 1,390 | -0.71% | 6,100 | 36億4458万 | +3.42% | - | 0.64 |
09/04 | 1,390 | 1,420 | 1,390 | 1,400 | +0.72% | 9,500 | 36億7080万 | +4.09% | - | 0.64 |
09/03 | 1,440 | 1,440 | 1,390 | 1,390 | -2.8% | 10,800 | 36億4458万 | +3.19% | - | 0.64 |
09/02 | 1,460 | 1,460 | 1,410 | 1,430 | -0.69% | 12,100 | 37億4946万 | +5.85% | - | 0.66 |
09/01 | 1,400 | 1,440 | 1,390 | 1,440 | +2.86% | 9,400 | 37億7568万 | +6.35% | - | 0.66 |
08/29 | 1,390 | 1,400 | 1,360 | 1,400 | +1.45% | 7,300 | 36億7080万 | +3.09% | - | 0.64 |
08/28 | 1,420 | 1,420 | 1,370 | 1,380 | -2.13% | 15,900 | 36億1836万 | +1.4% | - | 0.64 |
08/27 | 1,320 | 1,410 | 1,320 | 1,410 | +7.63% | 27,000 | 36億9702万 | +3.22% | - | 0.65 |
08/26 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 2,100 | 34億3482万 | -4.38% | - | 0.6 |
08/25 | 1,290 | 1,310 | 1,290 | 1,310 | +0.77% | 4,900 | 34億3482万 | -4.87% | - | 0.6 |
08/22 | 1,320 | 1,330 | 1,290 | 1,300 | -2.99% | 6,300 | 34億860万 | -6.2% | - | 0.6 |
08/21 | 1,300 | 1,360 | 1,300 | 1,340 | +3.08% | 8,100 | 35億1348万 | -3.8% | - | 0.62 |
08/20 | 1,360 | 1,360 | 1,300 | 1,300 | -4.41% | 5,200 | 34億860万 | -7.01% | - | 0.6 |
08/19 | 1,390 | 1,400 | 1,340 | 1,360 | 0% | 9,900 | 35億6592万 | -3.27% | - | 0.63 |
08/18 | 1,270 | 1,370 | 1,270 | 1,360 | +7.09% | 15,000 | 35億6592万 | -3.68% | - | 0.63 |
08/15 | 1,240 | 1,280 | 1,240 | 1,270 | +1.6% | 3,200 | 33億2994万 | -10.56% | - | 0.58 |
08/14 | 1,280 | 1,280 | 1,230 | 1,250 | -0.79% | 6,600 | 32億7750万 | -12.65% | - | 0.58 |
08/13 | 1,300 | 1,300 | 1,250 | 1,260 | -3.08% | 8,200 | 33億372万 | -12.62% | - | 0.58 |
08/12 | 1,300 | 1,320 | 1,300 | 1,300 | -1.52% | 2,300 | 34億860万 | -10.78% | - | 0.6 |
08/11 | 1,290 | 1,320 | 1,290 | 1,320 | +5.6% | 5,600 | 34億6104万 | -10.51% | - | 0.61 |
08/08 | 1,300 | 1,300 | 1,250 | 1,250 | -5.3% | 12,000 | 32億7750万 | -15.08% | - | 0.58 |
08/07 | 1,340 | 1,340 | 1,290 | 1,320 | -1.49% | 11,500 | 34億6104万 | -10.33% | - | 0.61 |
08/06 | 1,380 | 1,380 | 1,340 | 1,340 | -2.9% | 7,100 | 35億1348万 | -8.59% | - | 0.62 |
08/05 | 1,450 | 1,460 | 1,380 | 1,380 | -1.43% | 17,600 | 36億1836万 | -5.22% | - | 0.64 |
08/04 | 1,400 | 1,440 | 1,360 | 1,400 | -0.71% | 13,700 | 36億7080万 | -3.11% | - | 0.64 |
08/01 | 1,420 | 1,430 | 1,380 | 1,410 | -2.76% | 16,000 | 36億9702万 | -1.61% | - | 0.65 |
07/31 | 1,500 | 1,500 | 1,450 | 1,450 | -2.03% | 14,700 | 38億190万 | +2.04% | - | 0.67 |
07/30 | 1,510 | 1,510 | 1,480 | 1,480 | -1.99% | 11,100 | 38億8056万 | +5.26% | - | 0.68 |
07/29 | 1,500 | 1,530 | 1,490 | 1,510 | -1.95% | 21,900 | 39億5922万 | +8.32% | - | 0.69 |
07/28 | 1,490 | 1,570 | 1,480 | 1,540 | +4.05% | 30,400 | 40億3788万 | +11.59% | - | 0.71 |
07/25 | 1,500 | 1,530 | 1,470 | 1,480 | -1.33% | 17,500 | 38億8056万 | +8.5% | - | 0.68 |
07/24 | 1,510 | 1,540 | 1,490 | 1,500 | -0.66% | 26,000 | 39億3300万 | +10.95% | - | 0.69 |
07/23 | 1,470 | 1,530 | 1,470 | 1,510 | +1.34% | 32,000 | 39億5922万 | +13.02% | - | 0.69 |
07/22 | 1,570 | 1,610 | 1,490 | 1,490 | -2.61% | 98,700 | 39億678万 | +12.88% | - | 0.69 |
07/18 | 1,510 | 1,550 | 1,460 | 1,530 | +4.08% | 92,400 | 40億1166万 | +17.33% | - | 0.7 |
07/17 | 1,480 | 1,520 | 1,460 | 1,470 | +0.68% | 28,700 | 38億5434万 | +14.31% | - | 0.68 |
07/16 | 1,500 | 1,510 | 1,460 | 1,460 | -3.95% | 20,500 | 38億2812万 | +14.96% | - | 0.67 |
07/15 | 1,490 | 1,580 | 1,490 | 1,520 | +2.01% | 50,400 | 39億8544万 | +21.02% | - | 0.7 |
07/14 | 1,470 | 1,510 | 1,450 | 1,490 | -5.1% | 80,900 | 39億678万 | +20.36% | - | 0.69 |
07/11 | 1,620 | 1,770 | 1,570 | 1,570 | +1.95% | 174,100 | 41億1654万 | +28.58% | - | 0.72 |
07/10 | 1,570 | 1,610 | 1,470 | 1,540 | 0% | 118,500 | 40億3788万 | +28.33% | - | 0.71 |
07/09 | 1,580 | 1,690 | 1,530 | 1,540 | -5.52% | 165,300 | 40億3788万 | +30.4% | - | 0.71 |
07/08 | 2,160 | 2,170 | 1,600 | 1,630 | -6.86% | 1,002,400 | 42億7386万 | +40.28% | - | 0.75 |
07/07 | 1,300 | 1,750 | 1,300 | 1,750 | +40% | 476,700 | 45億8850万 | +53.64% | - | 0.81 |
07/04 | 1,260 | 1,280 | 1,240 | 1,250 | +0.81% | 70,100 | 32億7750万 | +12.41% | - | 0.58 |
07/03 | 1,190 | 1,240 | 1,180 | 1,240 | +6.9% | 59,100 | 32億5128万 | +12.32% | - | 0.57 |
07/02 | 1,110 | 1,170 | 1,100 | 1,160 | +5.45% | 22,300 | 30億4152万 | +5.84% | - | 0.53 |
07/01 | 1,110 | 1,110 | 1,090 | 1,100 | 0% | 9,700 | 28億8420万 | +0.73% | - | 0.51 |
06/30 | 1,100 | 1,100 | 1,080 | 1,100 | 0% | 4,000 | 28億8420万 | +1.01% | - | 0.51 |
06/27 | 1,110 | 1,120 | 1,090 | 1,100 | -0.9% | 2,100 | 28億8420万 | +1.29% | - | 0.51 |
06/26 | 1,100 | 1,120 | 1,100 | 1,110 | +1.83% | 2,500 | 29億1042万 | +2.49% | - | 0.51 |
06/25 | 1,140 | 1,140 | 1,090 | 1,090 | -6.03% | 14,000 | 28億5798万 | +0.93% | - | 0.5 |
06/24 | 1,170 | 1,170 | 1,150 | 1,160 | 0% | 9,000 | 30億4152万 | +7.81% | - | 0.53 |
06/23 | 1,150 | 1,190 | 1,150 | 1,160 | 0% | 16,500 | 30億4152万 | +8.31% | - | 0.53 |
06/20 | 1,160 | 1,160 | 1,140 | 1,160 | 0% | 10,600 | 30億4152万 | +8.82% | - | 0.53 |
06/19 | 1,140 | 1,160 | 1,110 | 1,160 | +3.57% | 20,200 | 30億4152万 | +9.33% | - | 0.53 |
06/18 | 1,100 | 1,130 | 1,090 | 1,120 | +2.75% | 14,600 | 29億3664万 | +5.96% | - | 0.52 |
06/17 | 1,110 | 1,110 | 1,090 | 1,090 | 0% | 7,000 | 28億5798万 | +3.51% | - | 0.5 |
06/16 | 1,110 | 1,110 | 1,090 | 1,090 | 0% | 3,400 | 28億5798万 | +3.81% | - | 0.5 |
06/13 | 1,080 | 1,100 | 1,060 | 1,090 | +0.93% | 9,800 | 28億5798万 | +4.11% | - | 0.5 |
06/12 | 1,070 | 1,080 | 1,070 | 1,080 | -0.92% | 400 | 28億3176万 | +3.35% | - | 0.5 |
06/11 | 1,070 | 1,090 | 1,070 | 1,090 | +1.87% | 3,900 | 28億5798万 | +4.41% | - | 0.5 |