PER
2014/07/04~2014/11/28
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2014 |
11/28 | 3,510 | 3,570 | 3,510 | 3,570 | +2% | 42,300 | 523億8979万 | +3.69% | - | 1 |
11/27 | 3,550 | 3,550 | 3,480 | 3,500 | -1.41% | 46,000 | 513億6254万 | +1.92% | - | 0.98 |
11/26 | 3,480 | 3,550 | 3,480 | 3,550 | +2.01% | 50,600 | 520億9629万 | +3.59% | - | 1 |
11/25 | 3,480 | 3,490 | 3,450 | 3,480 | 0% | 36,000 | 510億6904万 | +1.69% | - | 0.98 |
11/21 | 3,460 | 3,490 | 3,430 | 3,480 | +0.58% | 41,000 | 510億6904万 | +1.9% | - | 0.98 |
11/20 | 3,470 | 3,500 | 3,450 | 3,460 | -0.57% | 45,900 | 507億7554万 | +1.53% | - | 0.97 |
11/19 | 3,470 | 3,510 | 3,460 | 3,480 | +0.58% | 24,000 | 510億6904万 | +2.23% | - | 0.98 |
11/18 | 3,450 | 3,480 | 3,450 | 3,460 | +0.29% | 38,500 | 507億7554万 | +1.82% | - | 0.97 |
11/17 | 3,510 | 3,530 | 3,450 | 3,450 | -1.71% | 38,600 | 506億2879万 | +1.53% | - | 0.97 |
11/14 | 3,530 | 3,540 | 3,490 | 3,510 | -0.28% | 53,300 | 515億929万 | +2.99% | - | 0.99 |
11/13 | 3,500 | 3,530 | 3,470 | 3,520 | +0.57% | 45,000 | 516億5604万 | +3.01% | - | 0.99 |
11/12 | 3,480 | 3,550 | 3,480 | 3,500 | +0.57% | 58,100 | 513億6254万 | +2.07% | - | 0.98 |
11/11 | 3,440 | 3,500 | 3,440 | 3,480 | +0.87% | 41,100 | 510億6904万 | +1.05% | - | 0.98 |
11/10 | 3,440 | 3,460 | 3,430 | 3,450 | -0.29% | 33,600 | 506億2879万 | -0.23% | - | 0.97 |
11/07 | 3,430 | 3,470 | 3,420 | 3,460 | +1.47% | 31,200 | 507億7554万 | -0.35% | - | 0.97 |
11/06 | 3,430 | 3,480 | 3,400 | 3,410 | -0.87% | 79,300 | 500億4179万 | -2.35% | - | 0.96 |
11/05 | 3,480 | 3,490 | 3,430 | 3,440 | -1.15% | 52,200 | 504億8204万 | -2.08% | - | 0.97 |
11/04 | 3,520 | 3,530 | 3,450 | 3,480 | +2.05% | 105,400 | 510億6904万 | -1.58% | - | 0.98 |
10/31 | 3,270 | 3,420 | 3,270 | 3,410 | +4.6% | 96,500 | 500億4179万 | -4.13% | - | 0.96 |
10/30 | 3,290 | 3,310 | 3,250 | 3,260 | -1.21% | 95,500 | 478億4054万 | -9.07% | - | 0.92 |
10/29 | 3,310 | 3,380 | 3,250 | 3,300 | -1.49% | 128,200 | 484億2754万 | -8.79% | - | 0.93 |
10/28 | 3,360 | 3,370 | 3,320 | 3,350 | -0.3% | 32,900 | 491億6129万 | -8.22% | - | 0.94 |
10/27 | 3,400 | 3,410 | 3,350 | 3,360 | 0% | 28,200 | 493億804万 | -8.65% | - | 0.94 |
10/24 | 3,380 | 3,400 | 3,330 | 3,360 | +0.3% | 35,300 | 493億804万 | -9.31% | - | 0.94 |
10/23 | 3,350 | 3,380 | 3,310 | 3,350 | -0.3% | 37,800 | 491億6129万 | -10.14% | - | 0.94 |
10/22 | 3,340 | 3,370 | 3,320 | 3,360 | +1.2% | 50,600 | 493億804万 | -10.42% | - | 0.94 |
10/21 | 3,370 | 3,380 | 3,310 | 3,320 | -2.64% | 43,900 | 487億2104万 | -12.05% | - | 0.93 |
10/20 | 3,440 | 3,460 | 3,390 | 3,410 | +3.02% | 37,000 | 500億4179万 | -10.31% | - | 0.96 |
10/17 | 3,320 | 3,370 | 3,300 | 3,310 | -0.3% | 40,100 | 485億7429万 | -13.44% | - | 0.93 |
10/16 | 3,310 | 3,350 | 3,300 | 3,320 | -0.9% | 42,800 | 487億2104万 | -13.79% | - | 0.93 |
10/15 | 3,340 | 3,390 | 3,330 | 3,350 | +0.3% | 66,300 | 491億6129万 | -13.66% | - | 0.94 |
10/14 | 3,400 | 3,440 | 3,330 | 3,340 | -3.19% | 102,100 | 490億1454万 | -14.51% | - | 0.94 |
10/10 | 3,570 | 3,600 | 3,420 | 3,450 | -6.5% | 151,400 | 506億2879万 | -12.3% | - | 0.97 |
10/09 | 3,780 | 3,800 | 3,690 | 3,690 | -1.6% | 22,800 | 541億5079万 | -6.82% | - | 1.04 |
10/08 | 3,730 | 3,770 | 3,710 | 3,750 | -1.57% | 25,100 | 550億3129万 | -5.71% | - | 1.05 |
10/07 | 3,870 | 3,890 | 3,780 | 3,810 | -2.06% | 38,000 | 559億1179万 | -4.56% | - | 1.07 |
10/06 | 3,840 | 3,900 | 3,830 | 3,890 | +1.83% | 14,300 | 570億8580万 | -2.8% | - | 1.09 |
10/03 | 3,810 | 3,840 | 3,800 | 3,820 | +0.26% | 19,600 | 560億5854万 | -4.69% | - | 1.07 |
10/02 | 3,920 | 3,920 | 3,780 | 3,810 | -3.3% | 58,700 | 559億1179万 | -5.08% | - | 1.07 |
10/01 | 3,950 | 3,960 | 3,920 | 3,940 | 0% | 30,700 | 578億1955万 | -1.72% | - | 1.11 |
09/30 | 4,000 | 4,000 | 3,910 | 3,940 | -1.75% | 31,900 | 578億1955万 | -1.5% | - | 1.11 |
09/29 | 4,070 | 4,070 | 3,990 | 4,010 | -0.25% | 17,700 | 588億4680万 | +0.48% | - | 1.13 |
09/26 | 3,930 | 4,040 | 3,930 | 4,020 | -2.19% | 35,400 | 589億9355万 | +1.03% | - | 1.13 |
09/25 | 4,100 | 4,120 | 4,080 | 4,110 | +0.49% | 35,800 | 603億1430万 | +3.6% | - | 1.15 |
09/24 | 4,070 | 4,100 | 4,040 | 4,090 | +0.25% | 49,000 | 600億2080万 | +3.49% | - | 1.15 |
09/22 | 4,060 | 4,100 | 4,050 | 4,080 | +0.49% | 24,100 | 598億7405万 | +3.66% | - | 1.15 |
09/19 | 4,010 | 4,080 | 4,010 | 4,060 | +0.5% | 64,300 | 595億8055万 | +3.62% | - | 1.14 |
09/18 | 3,930 | 4,040 | 3,930 | 4,040 | +3.06% | 39,700 | 592億8705万 | +3.59% | - | 1.14 |
09/17 | 3,940 | 3,960 | 3,910 | 3,920 | -0.51% | 17,000 | 575億2605万 | +0.93% | - | 1.1 |
09/16 | 3,960 | 3,970 | 3,910 | 3,940 | -0.51% | 20,300 | 578億1955万 | +1.76% | - | 1.11 |
09/12 | 3,980 | 3,990 | 3,940 | 3,960 | -0.75% | 33,500 | 581億1305万 | +2.54% | - | 1.11 |
09/11 | 4,020 | 4,040 | 3,980 | 3,990 | +0.5% | 15,400 | 585億5330万 | +3.69% | - | 1.12 |
09/10 | 3,980 | 3,980 | 3,900 | 3,970 | -0.25% | 34,400 | 582億5980万 | +3.55% | - | 1.12 |
09/09 | 4,050 | 4,050 | 3,980 | 3,980 | -1.73% | 18,400 | 584億655万 | +4.13% | - | 1.12 |
09/08 | 4,000 | 4,050 | 3,980 | 4,050 | +1% | 26,300 | 594億3380万 | +6.3% | - | 1.14 |
09/05 | 4,010 | 4,040 | 3,990 | 4,010 | 0% | 36,700 | 588億4680万 | +5.58% | - | 1.13 |
09/04 | 4,100 | 4,110 | 4,000 | 4,010 | -2.2% | 48,900 | 588億4680万 | +5.78% | - | 1.13 |
09/03 | 4,130 | 4,140 | 4,100 | 4,100 | -0.73% | 36,400 | 601億6755万 | +8.38% | - | 1.15 |
09/02 | 4,140 | 4,160 | 4,110 | 4,130 | +0.24% | 42,300 | 606億780万 | +9.49% | - | 1.16 |
09/01 | 4,100 | 4,130 | 4,070 | 4,120 | +1.23% | 47,500 | 604億6105万 | +9.55% | - | 1.16 |
08/29 | 4,030 | 4,090 | 3,990 | 4,070 | +0.74% | 59,100 | 597億2730万 | +8.48% | - | 1.14 |
08/28 | 3,960 | 4,050 | 3,820 | 4,040 | +2.28% | 129,900 | 592億8705万 | +7.91% | - | 1.14 |
08/27 | 3,730 | 3,970 | 3,710 | 3,950 | +6.76% | 73,100 | 579億6630万 | +5.56% | - | 1.11 |
08/26 | 3,710 | 3,720 | 3,690 | 3,700 | -0.27% | 23,600 | 542億9754万 | -1.1% | - | 1.04 |
08/25 | 3,730 | 3,730 | 3,700 | 3,710 | 0% | 10,300 | 544億4429万 | -1.15% | - | 1.04 |
08/22 | 3,720 | 3,740 | 3,690 | 3,710 | -0.27% | 20,100 | 544億4429万 | -1.38% | - | 1.04 |
08/21 | 3,720 | 3,720 | 3,690 | 3,720 | 0% | 25,200 | 545億9104万 | -1.38% | - | 1.05 |
08/20 | 3,740 | 3,750 | 3,710 | 3,720 | -0.53% | 20,200 | 545億9104万 | -1.67% | - | 1.05 |
08/19 | 3,730 | 3,740 | 3,690 | 3,740 | +1.91% | 41,700 | 548億8454万 | -1.42% | - | 1.05 |
08/18 | 3,660 | 3,680 | 3,630 | 3,670 | +0.82% | 19,700 | 538億5729万 | -3.47% | - | 1.03 |
08/15 | 3,630 | 3,650 | 3,620 | 3,640 | +0.55% | 15,500 | 534億1704万 | -4.51% | - | 1.02 |
08/14 | 3,620 | 3,640 | 3,610 | 3,620 | 0% | 25,900 | 531億2354万 | -5.38% | - | 1.02 |
08/13 | 3,640 | 3,650 | 3,610 | 3,620 | -0.55% | 27,200 | 531億2354万 | -5.83% | - | 1.02 |
08/12 | 3,660 | 3,680 | 3,640 | 3,640 | -0.82% | 13,000 | 534億1704万 | -5.8% | - | 1.02 |
08/11 | 3,650 | 3,680 | 3,640 | 3,670 | +1.66% | 14,800 | 538億5729万 | -5.51% | - | 1.03 |
08/08 | 3,660 | 3,660 | 3,600 | 3,610 | -1.37% | 27,300 | 529億7679万 | -7.51% | - | 1.01 |
08/07 | 3,650 | 3,700 | 3,630 | 3,660 | +0.27% | 17,700 | 537億1054万 | -6.78% | - | 1.03 |
08/06 | 3,690 | 3,690 | 3,630 | 3,650 | -1.35% | 25,300 | 535億6379万 | -7.57% | - | 1.03 |
08/05 | 3,760 | 3,770 | 3,690 | 3,700 | -1.33% | 31,000 | 542億9754万 | -6.8% | - | 1.04 |
08/04 | 3,830 | 3,830 | 3,750 | 3,750 | -1.83% | 37,300 | 550億3129万 | -5.99% | - | 1.05 |
08/01 | 3,800 | 3,850 | 3,800 | 3,820 | +0.26% | 35,900 | 560億5854万 | -4.55% | - | 1.07 |
07/31 | 3,820 | 3,840 | 3,810 | 3,810 | -0.26% | 26,100 | 559億1179万 | -5.03% | - | 1.07 |
07/30 | 3,900 | 3,900 | 3,800 | 3,820 | -1.29% | 51,600 | 560億5854万 | -5.05% | - | 1.07 |
07/29 | 3,870 | 3,890 | 3,850 | 3,870 | -0.51% | 27,300 | 567億9229万 | -4.07% | - | 1.09 |
07/28 | 3,840 | 3,900 | 3,830 | 3,890 | +0.52% | 35,400 | 570億8580万 | -3.78% | - | 1.09 |
07/25 | 3,920 | 3,930 | 3,830 | 3,870 | -2.76% | 91,700 | 567億9229万 | -4.49% | - | 1.09 |
07/24 | 3,930 | 4,010 | 3,930 | 3,980 | +1.27% | 26,200 | 584億655万 | -1.92% | - | 1.12 |
07/23 | 3,980 | 4,000 | 3,930 | 3,930 | -1.75% | 16,000 | 576億7280万 | -3.11% | - | 1.1 |
07/22 | 3,920 | 4,000 | 3,920 | 4,000 | +1.78% | 24,100 | 587億5万 | -1.38% | - | 1.12 |
07/18 | 3,910 | 3,960 | 3,900 | 3,930 | -1.01% | 23,900 | 576億7280万 | -3.01% | - | 1.1 |
07/17 | 4,000 | 4,010 | 3,950 | 3,970 | -0.75% | 23,300 | 582億5980万 | -2% | - | 1.12 |
07/16 | 4,000 | 4,010 | 3,980 | 4,000 | +0.25% | 19,600 | 587億5万 | -1.14% | - | 1.12 |
07/15 | 3,960 | 4,020 | 3,960 | 3,990 | +1.01% | 17,100 | 585億5330万 | -1.24% | - | 1.12 |
07/14 | 3,880 | 3,950 | 3,880 | 3,950 | +1.02% | 20,900 | 579億6630万 | -2.06% | - | 1.11 |
07/11 | 3,960 | 3,960 | 3,900 | 3,910 | -1.76% | 23,400 | 573億7930万 | -2.95% | - | 1.1 |
07/10 | 4,070 | 4,080 | 3,980 | 3,980 | -2.45% | 25,100 | 584億655万 | -1.14% | - | 1.12 |
07/09 | 4,100 | 4,100 | 4,050 | 4,080 | -0.97% | 16,700 | 598億7405万 | +1.57% | - | 1.15 |
07/08 | 4,140 | 4,140 | 4,100 | 4,120 | -0.48% | 21,200 | 604億6105万 | +2.85% | - | 1.16 |
07/07 | 4,150 | 4,170 | 4,140 | 4,140 | 0% | 10,300 | 607億5455万 | +3.68% | - | 1.16 |
07/04 | 4,190 | 4,200 | 4,130 | 4,140 | -0.96% | 23,100 | 607億5455万 | +4.05% | - | 1.16 |