PER
2014/06/06~2014/11/04
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 5→1 |
2014 |
11/04 | 965 | 975 | 965 | 965 | +0.52% | 2,000 | 54億2330万 | -0.1% | - | 0.69 |
10/31 | 950 | 960 | 950 | 960 | +2.13% | 1,200 | 53億9520万 | -0.83% | - | 0.69 |
10/28 | 950 | 950 | 940 | 940 | -2.59% | 1,000 | 52億8280万 | -3.19% | - | 0.68 |
10/27 | 925 | 965 | 925 | 965 | +4.89% | 800 | 54億2330万 | -1.03% | - | 0.69 |
10/24 | 930 | 965 | 915 | 920 | -0.54% | 6,200 | 51億7040万 | -5.83% | - | 0.66 |
10/23 | 925 | 925 | 925 | 925 | -0.54% | 200 | 51億9850万 | -5.71% | - | 0.67 |
10/22 | 935 | 935 | 925 | 930 | 0% | 3,400 | 52億2660万 | -5.58% | - | 0.67 |
10/21 | 935 | 935 | 930 | 930 | -0.53% | 400 | 52億2660万 | -5.97% | - | 0.67 |
10/20 | 930 | 940 | 930 | 935 | +1.08% | 2,000 | 52億5470万 | -5.84% | - | 0.67 |
10/17 | 940 | 950 | 925 | 925 | -2.12% | 4,600 | 51億9850万 | -7.22% | - | 0.67 |
10/16 | 940 | 960 | 925 | 945 | -2.07% | 3,400 | 53億1090万 | -5.59% | - | 0.68 |
10/15 | 955 | 965 | 950 | 965 | +1.05% | 2,000 | 54億2330万 | -4.08% | - | 0.69 |
10/14 | 955 | 955 | 940 | 955 | -0.52% | 1,600 | 53億6710万 | -5.26% | - | 0.69 |
10/10 | 965 | 965 | 950 | 960 | -1.03% | 6,000 | 53億9520万 | -5.14% | - | 0.69 |
10/09 | 980 | 985 | 970 | 970 | -1.02% | 2,000 | 54億5140万 | -4.34% | - | 0.7 |
10/08 | 980 | 980 | 980 | 980 | 0% | 400 | 55億760万 | -3.54% | - | 0.71 |
10/07 | 985 | 1,005 | 980 | 980 | -2% | 1,600 | 55億760万 | -3.64% | - | 0.71 |
10/06 | 985 | 1,000 | 980 | 1,000 | +0.5% | 1,600 | 56億2000万 | -1.86% | - | 0.72 |
10/03 | 975 | 995 | 975 | 995 | +2.05% | 800 | 55億9190万 | -2.36% | - | 0.72 |
10/02 | 990 | 1,000 | 975 | 975 | -2.01% | 8,800 | 54億7950万 | -4.41% | - | 0.7 |
10/01 | 1,005 | 1,010 | 995 | 995 | -1.49% | 11,400 | 55億9190万 | -2.55% | - | 0.72 |
09/30 | 1,015 | 1,015 | 1,010 | 1,010 | +0.5% | 600 | 56億7620万 | -1.17% | - | 0.73 |
09/29 | 1,010 | 1,010 | 1,005 | 1,005 | +0.5% | 800 | 56億4810万 | -1.66% | - | 0.72 |
09/26 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 1,600 | 56億2000万 | -2.15% | - | 0.72 |
09/25 | 1,020 | 1,025 | 1,020 | 1,020 | -0.49% | 3,200 | 57億3240万 | -0.29% | - | 0.73 |
09/24 | 1,025 | 1,025 | 995 | 1,025 | 0% | 10,000 | 57億6050万 | +0.29% | - | 0.74 |
09/22 | 1,045 | 1,050 | 1,025 | 1,025 | -0.49% | 2,000 | 57億6050万 | +0.29% | - | 0.74 |
09/19 | 1,025 | 1,030 | 1,025 | 1,030 | 0% | 2,200 | 57億8860万 | +0.78% | - | 0.74 |
09/18 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 5,600 | 57億8860万 | +0.88% | - | 0.74 |
09/17 | 1,025 | 1,025 | 1,015 | 1,025 | 0% | 1,800 | 57億6050万 | +0.49% | - | 0.74 |
09/16 | 1,025 | 1,030 | 1,025 | 1,025 | +0.99% | 2,000 | 57億6050万 | +0.49% | - | 0.74 |
09/12 | 1,030 | 1,030 | 1,015 | 1,015 | -2.4% | 1,800 | 57億430万 | -0.49% | - | 0.73 |
09/11 | 1,025 | 1,040 | 1,025 | 1,040 | +1.46% | 600 | 58億4480万 | +2.16% | - | 0.75 |
09/10 | 1,030 | 1,030 | 1,025 | 1,025 | -1.44% | 600 | 57億6050万 | +0.89% | - | 0.74 |
09/09 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 1,000 | 58億4480万 | +2.56% | - | 0.75 |
09/08 | 1,035 | 1,050 | 1,035 | 1,050 | +1.94% | 2,200 | 59億100万 | +3.55% | - | 0.76 |
09/05 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 2,000 | 57億8860万 | +1.68% | - | 0.74 |
09/04 | 1,050 | 1,050 | 1,025 | 1,040 | +1.46% | 2,000 | 58億4480万 | +2.56% | - | 0.75 |
09/03 | 1,010 | 1,060 | 1,000 | 1,025 | +0.99% | 11,200 | 57億6050万 | +1.18% | - | 0.74 |
09/02 | 1,010 | 1,025 | 1,010 | 1,015 | 0% | 2,400 | 57億430万 | 0% | - | 0.73 |
09/01 | 1,015 | 1,020 | 1,015 | 1,015 | 0% | 1,400 | 57億430万 | -0.2% | - | 0.73 |
08/29 | 1,000 | 1,015 | 1,000 | 1,015 | 0% | 2,000 | 57億430万 | -0.39% | - | 0.73 |
08/28 | 1,020 | 1,020 | 995 | 1,015 | +1% | 5,000 | 57億430万 | -0.78% | - | 0.73 |
08/27 | 1,005 | 1,005 | 1,005 | 1,005 | -0.5% | 800 | 56億4810万 | -1.95% | - | 0.72 |
08/26 | 1,015 | 1,015 | 1,010 | 1,010 | 0% | 1,200 | 56億7620万 | -1.66% | - | 0.73 |
08/25 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 1,600 | 56億7620万 | -1.66% | - | 0.73 |
08/22 | 1,030 | 1,030 | 1,015 | 1,015 | 0% | 1,200 | 57億430万 | -1.17% | - | 0.73 |
08/21 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 400 | 57億430万 | -1.07% | - | 0.73 |
08/20 | 1,010 | 1,025 | 1,010 | 1,015 | +1.5% | 3,800 | 57億430万 | -0.98% | - | 0.73 |
08/19 | 1,005 | 1,005 | 1,000 | 1,000 | -0.99% | 3,000 | 56億2000万 | -2.44% | - | 0.72 |
08/18 | 1,025 | 1,025 | 1,010 | 1,010 | -1.46% | 1,600 | 56億7620万 | -1.66% | - | 0.73 |
08/15 | 1,015 | 1,025 | 1,015 | 1,025 | +1.49% | 1,400 | 57億6050万 | -0.1% | - | 0.74 |
08/14 | 1,035 | 1,035 | 1,010 | 1,010 | +1% | 2,400 | 56億7620万 | -1.37% | - | 0.73 |
08/13 | 1,000 | 1,035 | 975 | 1,000 | -4.31% | 9,400 | 56億2000万 | -2.34% | - | 0.72 |
08/12 | 1,000 | 1,060 | 1,000 | 1,045 | +2.45% | 5,600 | 58億7290万 | +1.75% | - | 0.75 |
08/11 | 965 | 1,020 | 960 | 1,020 | +6.81% | 5,600 | 57億3240万 | -0.78% | - | 0.73 |
08/08 | 985 | 985 | 955 | 955 | -3.05% | 6,400 | 53億6710万 | -7.01% | - | 0.69 |
08/07 | 980 | 985 | 965 | 985 | 0% | 1,600 | 55億3570万 | -4.09% | - | 0.71 |
08/06 | 1,005 | 1,015 | 980 | 985 | -4.37% | 12,400 | 55億3570万 | -3.9% | - | 0.71 |
08/05 | 1,040 | 1,060 | 1,030 | 1,030 | -0.48% | 5,200 | 57億8860万 | +0.68% | - | 0.74 |
08/04 | 1,050 | 1,050 | 1,020 | 1,035 | -1.43% | 4,000 | 58億1670万 | +1.47% | - | 0.75 |
08/01 | 1,025 | 1,050 | 1,010 | 1,050 | +1.94% | 13,200 | 59億100万 | +3.35% | - | 0.76 |
07/31 | 1,060 | 1,060 | 1,030 | 1,030 | -3.74% | 6,800 | 57億8860万 | +1.78% | - | 0.74 |
07/30 | 1,060 | 1,070 | 1,050 | 1,070 | +0.47% | 5,000 | 60億1340万 | +6.05% | - | 0.77 |
07/29 | 1,060 | 1,065 | 1,030 | 1,065 | +0.95% | 8,400 | 59億8530万 | +5.97% | - | 0.77 |
07/28 | 1,110 | 1,140 | 1,030 | 1,055 | -4.95% | 23,800 | 59億2910万 | +5.39% | - | 0.76 |
07/25 | 1,075 | 1,115 | 1,050 | 1,110 | +3.74% | 63,600 | 62億3820万 | +11.45% | - | 0.8 |
07/24 | 1,065 | 1,070 | 1,045 | 1,070 | +1.9% | 6,800 | 60億1340万 | +8.19% | - | 0.77 |
07/23 | 1,035 | 1,060 | 1,035 | 1,050 | +2.44% | 16,400 | 59億100万 | +6.82% | - | 0.76 |
07/22 | 1,025 | 1,025 | 1,005 | 1,025 | +2.5% | 3,800 | 57億6050万 | +4.81% | - | 0.74 |
07/18 | 995 | 1,000 | 985 | 1,000 | 0% | 5,600 | 56億2000万 | +2.67% | - | 0.72 |
07/17 | 1,000 | 1,030 | 995 | 1,000 | +1.52% | 13,200 | 56億2000万 | +2.99% | - | 0.72 |
07/16 | 1,010 | 1,025 | 985 | 985 | -3.43% | 9,000 | 55億3570万 | +1.86% | - | 0.71 |
07/15 | 1,040 | 1,040 | 1,005 | 1,020 | -1.92% | 16,400 | 57億3240万 | +5.81% | - | 0.73 |
07/14 | 995 | 1,050 | 995 | 1,040 | +5.58% | 56,000 | 58億4480万 | +8.33% | - | 0.75 |
07/11 | 965 | 985 | 955 | 985 | +1.55% | 12,600 | 55億3570万 | +3.14% | - | 0.71 |
07/10 | 1,025 | 1,025 | 950 | 970 | -4.9% | 34,000 | 54億5140万 | +1.89% | - | 0.7 |
07/09 | 1,030 | 1,035 | 1,005 | 1,020 | -4.23% | 15,400 | 57億3240万 | +7.37% | - | 0.73 |
07/08 | 1,070 | 1,070 | 1,045 | 1,065 | -1.39% | 38,800 | 59億8530万 | +12.58% | - | 0.77 |
07/07 | 1,000 | 1,110 | 1,000 | 1,080 | +8% | 74,600 | 60億6960万 | +14.89% | - | 0.78 |
07/04 | 955 | 1,000 | 950 | 1,000 | +6.38% | 24,800 | 56億2000万 | +7.3% | - | 0.72 |
07/03 | 960 | 960 | 940 | 940 | -1.05% | 2,400 | 52億8280万 | +1.29% | - | 0.68 |
07/02 | 950 | 960 | 950 | 950 | +1.06% | 1,000 | 53億3900万 | +2.59% | - | 0.68 |
07/01 | 940 | 940 | 940 | 940 | +0.53% | 200 | 52億8280万 | +1.73% | - | 0.68 |
06/30 | 955 | 955 | 935 | 935 | -2.09% | 2,200 | 52億5470万 | +1.3% | - | 0.67 |
06/27 | 950 | 970 | 950 | 955 | +0.53% | 1,400 | 53億6710万 | +3.69% | - | 0.69 |
06/26 | 950 | 950 | 950 | 950 | -0.52% | 200 | 53億3900万 | +3.37% | - | 0.68 |
06/25 | 950 | 955 | 950 | 955 | -0.52% | 600 | 53億6710万 | +4.26% | - | 0.69 |
06/24 | 940 | 960 | 940 | 960 | +0.52% | 1,400 | 53億9520万 | +5.15% | - | 0.69 |
06/23 | 940 | 955 | 940 | 955 | +2.14% | 400 | 53億6710万 | +4.71% | - | 0.69 |
06/20 | 935 | 935 | 935 | 935 | +0.54% | 800 | 52億5470万 | +2.63% | - | 0.67 |
06/19 | 930 | 935 | 925 | 930 | +0.54% | 2,200 | 52億2660万 | +2.31% | - | 0.67 |
06/18 | 935 | 940 | 925 | 925 | -0.54% | 3,800 | 51億9850万 | +1.65% | - | 0.67 |
06/17 | 925 | 930 | 920 | 930 | +0.54% | 1,400 | 52億2660万 | +2.31% | - | 0.67 |
06/16 | 925 | 925 | 925 | 925 | 0% | 2,400 | 51億9850万 | +1.76% | - | 0.67 |
06/13 | 915 | 925 | 915 | 925 | +1.65% | 800 | 51億9850万 | +1.76% | - | 0.67 |
06/12 | 910 | 910 | 910 | 910 | 0% | 1,000 | 51億1420万 | +0.11% | - | 0.66 |
06/10 | 920 | 920 | 910 | 910 | -0.55% | 1,600 | 51億1420万 | -0.22% | - | 0.66 |
06/09 | 915 | 920 | 915 | 915 | +1.1% | 1,400 | 51億4230万 | +0.11% | - | 0.66 |
06/06 | 915 | 915 | 900 | 905 | -0.55% | 4,400 | 50億8610万 | -1.2% | - | 0.65 |