PER
2014/06/04～2014/10/27
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2014 |
| 10/27 | 1,436 | 1,446 | 1,421 | 1,440 | 0% | 2,849,000 | 4043億2320万 | +6.43% | 22.96 | 3.05 |
| 10/24 | 1,472 | 1,475 | 1,430 | 1,440 | -1.57% | 2,713,000 | 4043億2320万 | +6.98% | 22.96 | 3.05 |
| 10/23 | 1,453 | 1,468 | 1,441 | 1,463 | +0.69% | 2,776,000 | 4107億8114万 | +9.34% | 23.32 | 3.1 |
| 10/22 | 1,428 | 1,472 | 1,428 | 1,453 | +2.9% | 3,820,000 | 4079億7334万 | +9.5% | 23.16 | 3.07 |
| 10/21 | 1,370 | 1,433 | 1,363 | 1,412 | +3.37% | 5,302,000 | 3964億6136万 | +7.13% | 22.51 | 2.99 |
| 10/20 | 1,350 | 1,368 | 1,343 | 1,366 | +3.09% | 2,574,000 | 3835億4548万 | +4.27% | 21.78 | 2.89 |
| 10/17 | 1,358 | 1,365 | 1,322 | 1,325 | -3.14% | 3,391,000 | 3720億3350万 | +1.53% | 21.12 | 2.8 |
| 10/16 | 1,365 | 1,399 | 1,357 | 1,368 | -0.87% | 4,103,000 | 3841億704万 | +5.15% | 21.81 | 2.9 |
| 10/15 | 1,349 | 1,392 | 1,347 | 1,380 | +2.68% | 3,124,000 | 3874億7640万 | +6.65% | 22 | 2.92 |
| 10/14 | 1,340 | 1,350 | 1,328 | 1,344 | -0.52% | 2,482,000 | 3773億6832万 | +4.35% | 21.43 | 2.84 |
| 10/10 | 1,340 | 1,355 | 1,335 | 1,351 | +0.3% | 2,741,000 | 3793億3378万 | +5.3% | 21.54 | 2.86 |
| 10/09 | 1,375 | 1,381 | 1,342 | 1,347 | -1.46% | 2,633,000 | 3782億1066万 | +5.4% | 21.47 | 2.85 |
| 10/08 | 1,354 | 1,377 | 1,351 | 1,367 | +0.66% | 2,322,000 | 3838億2626万 | +7.55% | 21.79 | 2.89 |
| 10/07 | 1,365 | 1,378 | 1,353 | 1,358 | +0.22% | 2,279,000 | 3812億9924万 | +7.44% | 21.65 | 2.87 |
| 10/06 | 1,352 | 1,368 | 1,338 | 1,355 | +1.88% | 1,846,000 | 3804億5690万 | +7.88% | 21.6 | 2.87 |
| 10/03 | 1,327 | 1,339 | 1,311 | 1,330 | -0.15% | 2,094,000 | 3734億3740万 | +6.49% | 21.2 | 2.81 |
| 10/02 | 1,322 | 1,354 | 1,307 | 1,332 | +1.6% | 4,156,000 | 3739億9896万 | +7.07% | 21.23 | 2.82 |
| 10/01 | 1,309 | 1,317 | 1,301 | 1,311 | +0.31% | 1,772,000 | 3681億258万 | +5.81% | 20.9 | 2.77 |
| 09/30 | 1,309 | 1,309 | 1,284 | 1,307 | +0.77% | 2,236,000 | 3669億7946万 | +5.66% | 20.84 | 2.77 |
| 09/29 | 1,310 | 1,313 | 1,295 | 1,297 | -0.92% | 1,218,000 | 3641億7166万 | +4.94% | 20.68 | 2.74 |
| 09/26 | 1,289 | 1,313 | 1,286 | 1,309 | 0% | 803,000 | 3675億4102万 | +5.91% | 20.87 | 2.77 |
| 09/25 | 1,308 | 1,309 | 1,292 | 1,309 | +1.24% | 1,192,000 | 3675億4102万 | +5.99% | 20.87 | 2.77 |
| 09/24 | 1,293 | 1,306 | 1,283 | 1,293 | +0.78% | 2,696,000 | 3630億4854万 | +4.78% | 20.61 | 2.74 |
| 09/22 | 1,277 | 1,292 | 1,273 | 1,283 | +0.55% | 2,356,000 | 3602億4074万 | +3.89% | 20.45 | 2.72 |
| 09/19 | 1,280 | 1,282 | 1,255 | 1,276 | +0.39% | 2,423,000 | 3582億7528万 | +3.32% | 20.34 | 2.7 |
| 09/18 | 1,245 | 1,273 | 1,243 | 1,271 | +3.25% | 2,567,000 | 3568億7138万 | +2.91% | 20.26 | 2.69 |
| 09/17 | 1,218 | 1,242 | 1,217 | 1,231 | +1.74% | 1,912,000 | 3456億4018万 | -0.32% | 19.62 | 2.61 |
| 09/16 | 1,211 | 1,217 | 1,205 | 1,210 | -0.58% | 1,848,000 | 3397億4380万 | -2.1% | 19.29 | 2.56 |
| 09/12 | 1,212 | 1,222 | 1,202 | 1,217 | -0.16% | 1,189,000 | 3417億926万 | -1.78% | 19.4 | 2.58 |
| 09/11 | 1,237 | 1,237 | 1,214 | 1,219 | -0.81% | 1,488,000 | 3422億7082万 | -1.69% | 19.43 | 2.58 |
| 09/10 | 1,233 | 1,234 | 1,212 | 1,229 | +0.74% | 1,686,000 | 3450億7862万 | -1.13% | 19.59 | 2.6 |
| 09/09 | 1,226 | 1,228 | 1,211 | 1,220 | +0.41% | 1,159,000 | 3425億5160万 | -1.93% | 19.45 | 2.58 |
| 09/08 | 1,230 | 1,236 | 1,208 | 1,215 | -0.57% | 1,590,000 | 3411億4770万 | -2.57% | 19.37 | 2.57 |
| 09/05 | 1,235 | 1,239 | 1,218 | 1,222 | -0.24% | 2,688,000 | 3431億1316万 | -2.16% | 19.48 | 2.59 |
| 09/04 | 1,211 | 1,229 | 1,211 | 1,225 | +1.49% | 2,747,000 | 3439億5550万 | -2% | 19.53 | 2.59 |
| 09/03 | 1,190 | 1,218 | 1,171 | 1,207 | +1.6% | 4,418,000 | 3389億146万 | -3.52% | 19.24 | 2.55 |
| 09/02 | 1,195 | 1,197 | 1,178 | 1,188 | +0.17% | 2,862,000 | 3335億6664万 | -5.11% | 18.94 | 2.51 |
| 09/01 | 1,190 | 1,196 | 1,178 | 1,186 | +1.54% | 2,479,000 | 3330億508万 | -5.5% | 18.91 | 2.51 |
| 08/29 | 1,160 | 1,174 | 1,145 | 1,168 | -0.51% | 3,890,000 | 3279億5104万 | -7.08% | 18.61 | 2.47 |
| 08/28 | 1,185 | 1,187 | 1,157 | 1,174 | -1.59% | 4,397,000 | 3296億3572万 | -6.75% | 18.71 | 2.48 |
| 08/27 | 1,217 | 1,223 | 1,188 | 1,193 | -1.57% | 4,131,000 | 3349億7054万 | -5.32% | 19.01 | 2.52 |
| 08/26 | 1,245 | 1,245 | 1,205 | 1,212 | -4.87% | 6,611,000 | 3403億536万 | -3.89% | 19.32 | 2.56 |
| 08/25 | 1,254 | 1,277 | 1,234 | 1,274 | +0.87% | 1,861,000 | 3577億1372万 | +1.11% | 20.3 | 2.7 |
| 08/22 | 1,298 | 1,299 | 1,252 | 1,263 | -2.62% | 2,512,000 | 3546億2514万 | +0.48% | 20.13 | 2.67 |
| 08/21 | 1,287 | 1,300 | 1,277 | 1,297 | +0.7% | 1,980,000 | 3641億7166万 | +3.43% | 20.67 | 2.74 |
| 08/20 | 1,291 | 1,301 | 1,284 | 1,288 | -0.46% | 1,146,000 | 3616億4464万 | +3.04% | 20.53 | 2.73 |
| 08/19 | 1,325 | 1,325 | 1,291 | 1,294 | -0.84% | 1,184,000 | 3633億2932万 | +3.77% | 20.62 | 2.74 |
| 08/18 | 1,305 | 1,325 | 1,301 | 1,305 | +0.54% | 1,805,000 | 3664億1790万 | +4.99% | 20.8 | 2.76 |
| 08/15 | 1,279 | 1,301 | 1,277 | 1,298 | +1.49% | 1,832,000 | 3644億5244万 | +4.59% | 20.69 | 2.75 |
| 08/14 | 1,268 | 1,286 | 1,261 | 1,279 | +1.51% | 1,386,000 | 3591億1762万 | +3.31% | 20.38 | 2.71 |
| 08/13 | 1,272 | 1,272 | 1,251 | 1,260 | -0.63% | 1,073,000 | 3537億8280万 | +1.94% | 20.08 | 2.67 |
| 08/12 | 1,276 | 1,279 | 1,265 | 1,268 | -0.55% | 605,000 | 3560億2904万 | +2.76% | 20.21 | 2.68 |
| 08/11 | 1,274 | 1,277 | 1,259 | 1,275 | +1.76% | 787,000 | 3579億9450万 | +3.57% | 20.32 | 2.7 |
| 08/08 | 1,264 | 1,272 | 1,250 | 1,253 | -1.8% | 1,216,000 | 3518億1734万 | +2.04% | 19.97 | 2.65 |
| 08/07 | 1,284 | 1,297 | 1,257 | 1,276 | +0.39% | 2,164,000 | 3582億7528万 | +3.99% | 20.34 | 2.7 |
| 08/06 | 1,273 | 1,286 | 1,268 | 1,271 | -1.32% | 1,496,000 | 3568億7138万 | +3.84% | 20.26 | 2.69 |
| 08/05 | 1,281 | 1,316 | 1,281 | 1,288 | +1.66% | 2,731,000 | 3616億4464万 | +5.57% | 20.53 | 2.73 |
| 08/04 | 1,250 | 1,276 | 1,245 | 1,267 | +1.69% | 2,185,000 | 3557億4826万 | +4.37% | 20.19 | 2.68 |
| 08/01 | 1,232 | 1,250 | 1,229 | 1,246 | -0.08% | 1,217,000 | 3498億5188万 | +3.15% | 19.86 | 2.64 |
| 07/31 | 1,256 | 1,256 | 1,239 | 1,247 | +0.56% | 1,259,000 | 3501億3266万 | +3.66% | 19.87 | 2.64 |
| 07/30 | 1,254 | 1,255 | 1,238 | 1,240 | -0.72% | 910,000 | 3481億6720万 | +3.51% | 19.76 | 2.62 |
| 07/29 | 1,229 | 1,251 | 1,227 | 1,249 | +1.13% | 1,313,000 | 3506億9422万 | +4.69% | 19.91 | 2.64 |
| 07/28 | 1,217 | 1,235 | 1,211 | 1,235 | +1.65% | 1,532,000 | 3467億6330万 | +3.96% | 19.68 | 2.61 |
| 07/25 | 1,196 | 1,218 | 1,190 | 1,215 | +1.25% | 1,504,000 | 3411億4770万 | +2.62% | 19.36 | 2.57 |
| 07/24 | 1,218 | 1,218 | 1,193 | 1,200 | -1.23% | 1,695,000 | 3369億3600万 | +1.61% | 19.12 | 2.54 |
| 07/23 | 1,214 | 1,218 | 1,209 | 1,215 | +0.75% | 1,195,000 | 3411億4770万 | +3.14% | 19.36 | 2.57 |
| 07/22 | 1,188 | 1,214 | 1,184 | 1,206 | +1.94% | 2,139,000 | 3386億2068万 | +2.81% | 19.22 | 2.55 |
| 07/18 | 1,191 | 1,198 | 1,178 | 1,183 | -0.42% | 1,707,000 | 3321億6274万 | +1.2% | 18.85 | 2.5 |
| 07/17 | 1,196 | 1,200 | 1,181 | 1,188 | -0.92% | 2,613,000 | 3335億6664万 | +1.89% | 18.93 | 2.51 |
| 07/16 | 1,205 | 1,211 | 1,190 | 1,199 | -0.91% | 3,390,000 | 3366億5522万 | +3.18% | 19.11 | 2.54 |
| 07/15 | 1,213 | 1,217 | 1,198 | 1,210 | -0.33% | 2,156,000 | 3397億4380万 | +4.58% | 19.28 | 2.56 |
| 07/14 | 1,218 | 1,228 | 1,202 | 1,214 | -1.46% | 2,046,000 | 3408億6692万 | +5.2% | 19.35 | 2.57 |
| 07/11 | 1,225 | 1,238 | 1,219 | 1,232 | +0.16% | 1,555,000 | 3459億2096万 | +7.04% | 19.63 | 2.61 |
| 07/10 | 1,235 | 1,243 | 1,222 | 1,230 | +0.41% | 1,949,000 | 3453億5940万 | +7.24% | 19.6 | 2.6 |
| 07/09 | 1,214 | 1,238 | 1,214 | 1,225 | +0.99% | 2,133,000 | 3439億5550万 | +6.99% | 19.52 | 2.59 |
| 07/08 | 1,190 | 1,217 | 1,176 | 1,213 | +1% | 1,918,000 | 3405億8614万 | +6.22% | 19.33 | 2.57 |
| 07/07 | 1,199 | 1,206 | 1,194 | 1,201 | -0.08% | 739,000 | 3372億1678万 | +5.44% | 19.14 | 2.54 |
| 07/04 | 1,218 | 1,222 | 1,197 | 1,202 | -0.74% | 1,168,000 | 3374億9756万 | +5.81% | 19.16 | 2.54 |
| 07/03 | 1,235 | 1,256 | 1,201 | 1,211 | -0.16% | 3,387,000 | 3400億2458万 | +6.98% | 19.3 | 2.56 |
| 07/02 | 1,180 | 1,235 | 1,174 | 1,213 | +4.48% | 6,689,000 | 3405億8614万 | +7.44% | 19.33 | 2.57 |
| 07/01 | 1,166 | 1,168 | 1,151 | 1,161 | +0.96% | 1,903,000 | 3259億8558万 | +3.2% | 18.5 | 2.46 |
| 06/30 | 1,123 | 1,150 | 1,122 | 1,150 | +2.5% | 2,049,000 | 3228億9700万 | +2.4% | 18.33 | 2.43 |
| 06/27 | 1,121 | 1,131 | 1,116 | 1,122 | +0.36% | 1,287,000 | 3150億3516万 | +0.09% | 17.88 | 2.37 |
| 06/26 | 1,120 | 1,127 | 1,113 | 1,118 | +0.45% | 1,054,000 | 3139億1204万 | -0.27% | 17.82 | 2.37 |
| 06/25 | 1,124 | 1,124 | 1,108 | 1,113 | -1.07% | 1,451,000 | 3125億814万 | -0.8% | 17.74 | 2.35 |
| 06/24 | 1,120 | 1,132 | 1,111 | 1,125 | +0.27% | 1,301,000 | 3158億7750万 | +0.18% | 17.93 | 2.38 |
| 06/23 | 1,124 | 1,130 | 1,112 | 1,122 | +0.09% | 1,411,000 | 3150億3516万 | -0.09% | 17.88 | 2.37 |
| 06/20 | 1,149 | 1,149 | 1,121 | 1,121 | -2.01% | 2,270,000 | 3147億5438万 | -0.18% | 17.87 | 2.37 |
| 06/19 | 1,146 | 1,147 | 1,137 | 1,144 | +1.24% | 1,622,000 | 3212億1232万 | +1.96% | 18.23 | 2.42 |
| 06/18 | 1,110 | 1,135 | 1,096 | 1,130 | +2.54% | 3,173,000 | 3172億8140万 | +0.89% | 18.01 | 2.39 |
| 06/17 | 1,103 | 1,105 | 1,093 | 1,102 | +0.27% | 1,432,000 | 3094億1956万 | -1.52% | 17.56 | 2.33 |
| 06/16 | 1,092 | 1,100 | 1,083 | 1,099 | +0.18% | 1,120,000 | 3085億7722万 | -1.88% | 17.52 | 2.33 |
| 06/13 | 1,080 | 1,101 | 1,072 | 1,097 | 0% | 2,815,000 | 3080億1566万 | -2.05% | 17.48 | 2.32 |
| 06/12 | 1,095 | 1,104 | 1,083 | 1,097 | +1.39% | 2,263,000 | 3080億1566万 | -2.23% | 17.48 | 2.32 |
| 06/11 | 1,120 | 1,120 | 1,071 | 1,082 | -3.39% | 5,671,000 | 3038億396万 | -3.65% | 17.24 | 2.29 |
| 06/10 | 1,135 | 1,139 | 1,117 | 1,120 | -1.75% | 1,732,000 | 3144億7360万 | -0.44% | 17.85 | 2.37 |
| 06/09 | 1,149 | 1,149 | 1,133 | 1,140 | 0% | 1,921,000 | 3200億8920万 | +1.33% | 18.17 | 2.41 |
| 06/06 | 1,175 | 1,175 | 1,138 | 1,140 | -2.15% | 1,870,000 | 3200億8920万 | +1.33% | 18.17 | 2.41 |
| 06/05 | 1,167 | 1,179 | 1,157 | 1,165 | +0.87% | 2,168,000 | 3271億870万 | +3.56% | 18.57 | 2.46 |
| 06/04 | 1,134 | 1,162 | 1,124 | 1,155 | +1.85% | 2,004,000 | 3243億90万 | +2.85% | 18.41 | 2.44 |
