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 | 1,420 | 1,432 | 1,419 | 1,421 | 0% | 244,800 | 742億7899万 | +1.14% | 60.09 | 1.05 |
| 08/28 | 1,424 | 1,432 | 1,414 | 1,421 | 0% | 455,700 | 742億7899万 | +1.21% | 60.09 | 1.05 |
| 08/27 | 1,406 | 1,433 | 1,403 | 1,421 | +1.43% | 994,800 | 742億7899万 | +1.28% | 60.09 | 1.05 |
| 08/26 | 1,401 | 1,417 | 1,401 | 1,401 | -1.89% | 933,300 | 732億3355万 | 0% | 59.24 | 1.03 |
| 08/25 | 1,440 | 1,440 | 1,428 | 1,428 | -0.97% | 331,400 | 746億4490万 | +1.93% | 60.38 | 1.05 |
| 08/22 | 1,431 | 1,448 | 1,415 | 1,442 | +1.19% | 503,800 | 753億7671万 | +3.15% | 60.97 | 1.06 |
| 08/21 | 1,430 | 1,430 | 1,417 | 1,425 | -0.35% | 246,600 | 744億8808万 | +2.22% | 60.26 | 1.05 |
| 08/20 | 1,421 | 1,435 | 1,420 | 1,430 | +0.78% | 319,100 | 747億4944万 | +2.95% | 60.47 | 1.05 |
| 08/19 | 1,426 | 1,428 | 1,412 | 1,419 | -0.77% | 355,600 | 741億7445万 | +2.68% | 60 | 1.05 |
| 08/18 | 1,430 | 1,444 | 1,427 | 1,430 | 0% | 236,900 | 747億4944万 | +3.92% | 60.47 | 1.05 |
| 08/15 | 1,420 | 1,430 | 1,416 | 1,430 | +0.85% | 343,600 | 747億4944万 | +4.46% | 60.47 | 1.05 |
| 08/14 | 1,406 | 1,419 | 1,402 | 1,418 | +0.78% | 381,800 | 741億2218万 | +4.11% | 59.96 | 1.05 |
| 08/13 | 1,410 | 1,412 | 1,400 | 1,407 | -0.14% | 172,100 | 735億4718万 | +3.76% | 59.49 | 1.04 |
| 08/12 | 1,414 | 1,414 | 1,402 | 1,409 | -0.35% | 130,600 | 736億5172万 | +4.29% | 59.58 | 1.04 |
| 08/11 | 1,393 | 1,415 | 1,386 | 1,414 | +1.65% | 429,800 | 739億1309万 | +5.05% | 59.79 | 1.04 |
| 08/08 | 1,390 | 1,399 | 1,380 | 1,391 | +0.22% | 328,000 | 727億1082万 | +3.73% | 58.82 | 1.03 |
| 08/07 | 1,363 | 1,388 | 1,363 | 1,388 | +2.06% | 265,200 | 725億5401万 | +3.89% | 58.69 | 1.02 |
| 08/06 | 1,352 | 1,368 | 1,350 | 1,360 | -0.07% | 178,600 | 710億9038万 | +2.1% | 57.51 | 1 |
| 08/05 | 1,372 | 1,383 | 1,358 | 1,361 | -0.8% | 298,700 | 711億4265万 | +2.33% | 57.55 | 1 |
| 08/04 | 1,370 | 1,383 | 1,368 | 1,372 | -0.51% | 111,400 | 717億1765万 | +3.39% | 58.01 | 1.01 |
| 08/01 | 1,367 | 1,382 | 1,366 | 1,379 | -0.65% | 127,400 | 720億8355万 | +4.23% | 58.31 | 1.02 |
| 07/31 | 1,381 | 1,389 | 1,372 | 1,388 | +0.58% | 191,300 | 725億5401万 | +5.15% | 58.69 | 1.02 |
| 07/30 | 1,396 | 1,396 | 1,365 | 1,380 | -1.22% | 297,500 | 721億3583万 | +4.78% | 58.35 | 1.02 |
| 07/29 | 1,394 | 1,402 | 1,386 | 1,397 | 0% | 150,900 | 730億2446万 | +6.32% | 59.07 | 1.03 |
| 07/28 | 1,404 | 1,404 | 1,395 | 1,397 | -0.5% | 193,100 | 730億2446万 | +6.64% | 59.07 | 1.03 |
| 07/25 | 1,392 | 1,405 | 1,386 | 1,404 | +1.59% | 335,400 | 733億9036万 | +7.59% | 59.37 | 1.03 |
| 07/24 | 1,385 | 1,399 | 1,375 | 1,382 | +0.22% | 269,200 | 722億4037万 | +6.31% | 58.44 | 1.02 |
| 07/23 | 1,382 | 1,409 | 1,362 | 1,379 | -0.43% | 536,000 | 720億8355万 | +6.16% | 58.31 | 1.02 |
| 07/22 | 1,372 | 1,388 | 1,370 | 1,385 | +0.95% | 387,400 | 723億9719万 | +6.87% | 58.56 | 1.02 |
| 07/18 | 1,332 | 1,380 | 1,328 | 1,372 | +3.39% | 853,900 | 717億1765万 | +6.11% | 58.01 | 1.01 |
| 07/17 | 1,300 | 1,331 | 1,299 | 1,327 | +2.23% | 408,400 | 693億6539万 | +2.95% | 56.11 | 0.98 |
| 07/16 | 1,269 | 1,318 | 1,267 | 1,298 | +2.69% | 862,600 | 678億4949万 | +0.85% | 54.89 | 0.96 |
| 07/15 | 1,268 | 1,274 | 1,257 | 1,264 | +0.4% | 169,300 | 660億7224万 | -1.79% | 53.45 | 0.93 |
| 07/14 | 1,259 | 1,263 | 1,250 | 1,259 | +0.16% | 194,800 | 658億1087万 | -2.18% | 53.24 | 0.93 |
| 07/11 | 1,255 | 1,265 | 1,244 | 1,257 | -0.08% | 154,800 | 657億633万 | -2.41% | 53.15 | 0.93 |
| 07/10 | 1,272 | 1,272 | 1,257 | 1,258 | -0.87% | 144,900 | 657億5860万 | -2.33% | 53.19 | 0.93 |
| 07/09 | 1,273 | 1,275 | 1,266 | 1,269 | -0.39% | 132,500 | 663億3360万 | -1.55% | 53.66 | 0.94 |
| 07/08 | 1,285 | 1,286 | 1,274 | 1,274 | -0.93% | 179,000 | 665億9496万 | -1.09% | 53.87 | 0.94 |
| 07/07 | 1,294 | 1,296 | 1,284 | 1,286 | -0.39% | 112,300 | 672億2223万 | -0.16% | 54.38 | 0.95 |
| 07/04 | 1,293 | 1,294 | 1,283 | 1,291 | +0.47% | 104,000 | 674億8359万 | +0.39% | 54.59 | 0.95 |
| 07/03 | 1,294 | 1,295 | 1,275 | 1,285 | -0.23% | 148,900 | 671億6995万 | 0% | 54.34 | 0.95 |
| 07/02 | 1,295 | 1,296 | 1,286 | 1,288 | +0.16% | 135,900 | 673億2677万 | +0.31% | 54.46 | 0.95 |
| 07/01 | 1,287 | 1,294 | 1,283 | 1,286 | -0.08% | 137,700 | 672億2223万 | +0.31% | 54.38 | 0.95 |
| 06/30 | 1,285 | 1,290 | 1,280 | 1,287 | +0.16% | 113,500 | 672億7450万 | +0.55% | 54.42 | 0.95 |
| 06/27 | 1,294 | 1,300 | 1,275 | 1,285 | -0.7% | 166,700 | 671億6995万 | +0.47% | 54.34 | 0.95 |
| 06/26 | 1,311 | 1,312 | 1,290 | 1,294 | -1.3% | 142,200 | 676億4041万 | +1.33% | 54.72 | 0.95 |
| 06/25 | 1,310 | 1,330 | 1,303 | 1,311 | +0.15% | 301,100 | 685億2904万 | +2.82% | 55.44 | 0.97 |
| 06/24 | 1,295 | 1,311 | 1,295 | 1,309 | +1.08% | 209,900 | 684億2449万 | +2.91% | 55.35 | 0.96 |
| 06/23 | 1,278 | 1,300 | 1,275 | 1,295 | +1.73% | 198,500 | 676億9268万 | +2.05% | 54.76 | 0.95 |
| 06/20 | 1,294 | 1,294 | 1,262 | 1,273 | -1.93% | 384,500 | 665億4269万 | +0.47% | 53.83 | 0.94 |
| 06/19 | 1,333 | 1,333 | 1,291 | 1,298 | -2.7% | 430,400 | 678億4949万 | +2.69% | 54.89 | 0.96 |
| 06/18 | 1,322 | 1,339 | 1,321 | 1,334 | +1.29% | 230,300 | 697億3130万 | +5.79% | 56.41 | 0.98 |
| 06/17 | 1,299 | 1,320 | 1,298 | 1,317 | +1.54% | 219,900 | 688億4267万 | +4.69% | 55.69 | 0.97 |
| 06/16 | 1,282 | 1,300 | 1,274 | 1,297 | +1.17% | 165,800 | 677億9722万 | +3.43% | 54.84 | 0.96 |
| 06/13 | 1,280 | 1,286 | 1,271 | 1,282 | -0.16% | 117,500 | 670億1314万 | +2.48% | 54.21 | 0.94 |
| 06/12 | 1,276 | 1,286 | 1,270 | 1,284 | +0.31% | 53,300 | 671億1768万 | +2.97% | 54.29 | 0.95 |
| 06/11 | 1,272 | 1,284 | 1,272 | 1,280 | +0.63% | 67,000 | 669億859万 | +2.98% | 54.12 | 0.94 |
| 06/10 | 1,280 | 1,288 | 1,267 | 1,272 | -0.63% | 133,900 | 664億9041万 | +2.66% | 53.79 | 0.94 |
| 06/09 | 1,269 | 1,281 | 1,262 | 1,280 | +0.87% | 94,400 | 669億859万 | +3.56% | 54.12 | 0.94 |
| 06/06 | 1,274 | 1,278 | 1,266 | 1,269 | -0.31% | 76,300 | 663億3360万 | +3% | 53.66 | 0.94 |
| 06/05 | 1,260 | 1,279 | 1,259 | 1,273 | +1.27% | 139,600 | 665億4269万 | +3.66% | 53.83 | 0.94 |
| 06/04 | 1,261 | 1,263 | 1,249 | 1,257 | -0.24% | 74,100 | 657億633万 | +2.7% | 53.15 | 0.93 |
| 06/03 | 1,255 | 1,265 | 1,254 | 1,260 | +0.4% | 122,200 | 658億6315万 | +3.19% | 53.28 | 0.93 |
| 06/02 | 1,241 | 1,255 | 1,228 | 1,255 | +0.16% | 138,600 | 656億178万 | +3.12% | 53.07 | 0.93 |
| 05/30 | 1,248 | 1,259 | 1,244 | 1,253 | +0.24% | 112,500 | 654億9724万 | +3.21% | 52.98 | 0.92 |
| 05/29 | 1,251 | 1,258 | 1,248 | 1,250 | -0.4% | 64,400 | 653億4042万 | +3.31% | 52.86 | 0.92 |
| 05/28 | 1,240 | 1,259 | 1,237 | 1,255 | +1.13% | 95,700 | 656億178万 | +3.98% | 53.07 | 0.93 |
| 05/27 | 1,240 | 1,255 | 1,240 | 1,241 | -0.56% | 93,700 | 648億6997万 | +3.07% | 52.48 | 0.91 |
| 05/26 | 1,240 | 1,248 | 1,230 | 1,248 | +0.81% | 84,400 | 652億3588万 | +3.91% | 52.77 | 0.92 |
| 05/23 | 1,243 | 1,246 | 1,235 | 1,238 | -0.4% | 56,500 | 647億1315万 | +3.43% | 52.35 | 0.91 |
| 05/22 | 1,234 | 1,244 | 1,232 | 1,243 | +0.81% | 70,400 | 649億7452万 | +4.1% | 52.56 | 0.92 |
| 05/21 | 1,220 | 1,239 | 1,220 | 1,233 | -0.48% | 109,000 | 644億5179万 | +3.61% | 52.14 | 0.91 |
| 05/20 | 1,238 | 1,248 | 1,236 | 1,239 | +0.57% | 127,500 | 647億6543万 | +4.47% | 52.39 | 0.91 |
| 05/19 | 1,211 | 1,241 | 1,209 | 1,232 | +1.73% | 160,200 | 643億9952万 | +4.23% | 52.1 | 0.91 |
| 05/16 | 1,218 | 1,219 | 1,205 | 1,211 | -1.3% | 93,100 | 633億180万 | +2.54% | 51.21 | 0.89 |
| 05/15 | 1,227 | 1,231 | 1,215 | 1,227 | -1.21% | 133,500 | 641億3816万 | +3.81% | 51.88 | 0.9 |
| 05/14 | 1,220 | 1,242 | 1,220 | 1,242 | +1.06% | 141,700 | 649億2224万 | +5.08% | 52.52 | 0.92 |
| 05/13 | 1,219 | 1,244 | 1,218 | 1,229 | +1.24% | 238,600 | 642億4270万 | +3.89% | 51.97 | 0.91 |
| 05/12 | 1,199 | 1,220 | 1,195 | 1,214 | +1.93% | 149,900 | 634億5862万 | +2.53% | 51.33 | 0.89 |
| 05/09 | 1,176 | 1,199 | 1,176 | 1,191 | +0.42% | 100,700 | 622億5635万 | +0.51% | 50.36 | 0.88 |
| 05/08 | 1,179 | 1,194 | 1,177 | 1,186 | +0.85% | 62,900 | 619億9499万 | -0.17% | 50.15 | 0.87 |
| 05/07 | 1,195 | 1,200 | 1,175 | 1,176 | -1.75% | 176,100 | 614億7227万 | -1.34% | 49.73 | 0.87 |
| 05/02 | 1,191 | 1,207 | 1,189 | 1,197 | +0.59% | 150,100 | 625億6999万 | +0.08% | 50.62 | 0.88 |
| 05/01 | 1,179 | 1,191 | 1,177 | 1,190 | +1.54% | 119,700 | 622億408万 | -0.67% | 50.32 | 0.88 |
| 04/30 | 1,173 | 1,181 | 1,169 | 1,172 | 0% | 131,900 | 612億6318万 | -2.41% | 49.56 | 0.86 |
| 04/28 | 1,170 | 1,175 | 1,167 | 1,172 | -0.34% | 71,600 | 612億6318万 | -2.58% | 49.56 | 0.86 |
| 04/25 | 1,172 | 1,178 | 1,168 | 1,176 | +0.77% | 66,100 | 614億7227万 | -2.49% | 49.73 | 0.87 |
| 04/24 | 1,173 | 1,177 | 1,164 | 1,167 | -0.43% | 92,200 | 610億182万 | -3.23% | 49.35 | 0.86 |
| 04/23 | 1,162 | 1,172 | 1,162 | 1,172 | +0.95% | 77,600 | 612億6318万 | -2.9% | 49.56 | 0.86 |
| 04/22 | 1,170 | 1,171 | 1,159 | 1,161 | -0.68% | 101,400 | 606億8818万 | -3.89% | 49.09 | 0.86 |
| 04/21 | 1,169 | 1,174 | 1,166 | 1,169 | +0.34% | 80,400 | 611億636万 | -3.31% | 49.43 | 0.86 |
| 04/18 | 1,172 | 1,172 | 1,159 | 1,165 | +0.09% | 113,200 | 608億9727万 | -3.72% | 49.26 | 0.86 |
| 04/17 | 1,166 | 1,176 | 1,162 | 1,164 | +0.17% | 131,600 | 608億4500万 | -3.96% | 49.22 | 0.86 |
| 04/16 | 1,162 | 1,169 | 1,156 | 1,162 | +0.69% | 150,300 | 607億4046万 | -4.2% | 49.14 | 0.86 |
| 04/15 | 1,153 | 1,162 | 1,150 | 1,154 | +1.14% | 273,500 | 603億2228万 | -5.1% | 48.8 | 0.85 |
| 04/14 | 1,131 | 1,157 | 1,124 | 1,141 | +0.71% | 490,500 | 596億4274万 | -6.32% | 48.25 | 0.84 |
| 04/11 | 1,148 | 1,149 | 1,122 | 1,133 | -1.99% | 653,400 | 592億2456万 | -7.21% | 47.91 | 0.84 |
| 04/10 | 1,186 | 1,197 | 1,155 | 1,156 | -3.91% | 943,400 | 604億2682万 | -5.56% | 48.88 | 0.85 |
| 04/09 | 1,205 | 1,214 | 1,199 | 1,203 | -1.31% | 211,300 | 628億8362万 | -1.88% | 50.87 | 0.89 |
| 04/08 | 1,247 | 1,247 | 1,215 | 1,219 | -2.4% | 253,800 | 637億1998万 | -0.57% | 51.55 | 0.9 |
