PER
2014/07/25~2014/12/30
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 |
12/30 | 4,120 | 4,120 | 4,110 | 4,120 | +0.24% | 400 | 41億5946万 | +2.74% | 42.66 | 0.23 |
12/29 | 4,060 | 4,110 | 4,060 | 4,110 | +1.48% | 400 | 41億4937万 | +2.6% | 42.56 | 0.23 |
12/26 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | 40億8879万 | +1.12% | 41.94 | 0.23 |
12/25 | 4,040 | 4,050 | 4,040 | 4,050 | +0.25% | 500 | 40億8879万 | +1.1% | 41.94 | 0.23 |
12/24 | 4,000 | 4,040 | 3,990 | 4,040 | +1.76% | 1,300 | 40億7870万 | +0.85% | 41.84 | 0.22 |
12/22 | 3,970 | 3,970 | 3,970 | 3,970 | +0.25% | 600 | 40億803万 | -0.87% | 41.11 | 0.22 |
12/19 | 3,990 | 3,990 | 3,960 | 3,960 | +0.25% | 1,600 | 39億9793万 | -1.2% | 41.01 | 0.22 |
12/18 | 3,960 | 3,960 | 3,950 | 3,950 | -0.5% | 1,500 | 39億8784万 | -1.52% | 40.9 | 0.22 |
12/17 | 3,960 | 3,970 | 3,960 | 3,970 | 0% | 1,000 | 40億803万 | -1.15% | 41.11 | 0.22 |
12/16 | 3,980 | 3,980 | 3,970 | 3,970 | -0.5% | 400 | 40億803万 | -1.39% | 41.11 | 0.22 |
12/15 | 3,990 | 3,990 | 3,990 | 3,990 | -1.24% | 3,300 | 40億2822万 | -1.09% | 41.32 | 0.22 |
12/12 | 4,040 | 4,040 | 4,040 | 4,040 | +1% | 900 | 40億7870万 | -0.05% | 41.84 | 0.22 |
12/11 | 4,000 | 4,000 | 3,980 | 4,000 | 0% | 600 | 40億3832万 | -1.21% | 41.42 | 0.22 |
12/10 | 4,010 | 4,010 | 4,000 | 4,000 | -0.25% | 300 | 40億3832万 | -1.57% | 41.42 | 0.22 |
12/09 | 4,030 | 4,030 | 4,010 | 4,010 | 0% | 500 | 40億4841万 | -1.67% | 41.52 | 0.22 |
12/08 | 4,010 | 4,030 | 4,010 | 4,010 | 0% | 2,100 | 40億4841万 | -1.96% | 41.52 | 0.22 |
12/05 | 4,010 | 4,010 | 3,980 | 4,010 | 0% | 1,400 | 40億4841万 | -2.2% | 41.52 | 0.22 |
12/04 | 3,990 | 4,010 | 3,980 | 4,010 | +0.25% | 600 | 40億4841万 | -2.43% | 41.52 | 0.22 |
12/03 | 3,970 | 4,000 | 3,970 | 4,000 | +0.76% | 1,400 | 40億3832万 | -2.89% | 41.42 | 0.22 |
12/02 | 3,990 | 4,000 | 3,970 | 3,970 | -0.5% | 2,800 | 40億803万 | -3.85% | 41.11 | 0.22 |
12/01 | 4,010 | 4,010 | 3,990 | 3,990 | -0.5% | 1,600 | 40億2822万 | -3.74% | 41.32 | 0.22 |
11/28 | 4,020 | 4,020 | 3,990 | 4,010 | 0% | 1,500 | 40億4841万 | -3.56% | 41.52 | 0.22 |
11/27 | 3,990 | 4,010 | 3,980 | 4,010 | +0.5% | 3,500 | 40億4841万 | -3.77% | 41.52 | 0.22 |
11/26 | 4,000 | 4,000 | 3,990 | 3,990 | -0.75% | 700 | 40億2822万 | -4.43% | 41.32 | 0.22 |
11/25 | 4,030 | 4,030 | 4,000 | 4,020 | -0.25% | 1,100 | 40億5851万 | -3.87% | 41.63 | 0.22 |
11/21 | 4,030 | 4,030 | 4,010 | 4,030 | -0.98% | 1,100 | 40億6860万 | -3.77% | 41.73 | 0.22 |
11/20 | 4,080 | 4,080 | 4,070 | 4,070 | -0.25% | 900 | 41億899万 | -2.96% | 42.15 | 0.23 |
11/19 | 4,090 | 4,090 | 4,080 | 4,080 | +0.49% | 700 | 41億1908万 | -2.9% | 42.25 | 0.23 |
11/18 | 4,060 | 4,060 | 4,060 | 4,060 | +1.5% | 100 | 40億9889万 | -3.56% | 42.04 | 0.23 |
11/17 | 4,050 | 4,050 | 4,000 | 4,000 | -1.23% | 2,100 | 40億3832万 | -5.21% | 41.42 | 0.22 |
11/14 | 4,090 | 4,090 | 4,020 | 4,050 | +0.25% | 2,000 | 40億8879万 | -4.28% | 41.94 | 0.23 |
11/13 | 4,000 | 4,040 | 3,990 | 4,040 | -0.74% | 3,200 | 40億7870万 | -4.72% | 41.84 | 0.22 |
11/12 | 4,060 | 4,070 | 4,020 | 4,070 | -3.55% | 1,800 | 41億899万 | -4.26% | 42.15 | 0.23 |
11/11 | 4,220 | 4,220 | 4,220 | 4,220 | +1.44% | 200 | 42億6042万 | -0.94% | 43.7 | 0.23 |
11/10 | 4,170 | 4,190 | 4,160 | 4,160 | -0.72% | 1,100 | 41億9985万 | -2.42% | 43.08 | 0.23 |
11/07 | 4,150 | 4,200 | 4,150 | 4,190 | -0.95% | 1,800 | 42億3014万 | -1.85% | 43.39 | 0.23 |
11/06 | 4,280 | 4,280 | 4,230 | 4,230 | -2.98% | 1,000 | 42億7052万 | -1.03% | 43.8 | 0.24 |
11/05 | 4,360 | 4,360 | 4,340 | 4,360 | 0% | 800 | 44億176万 | +1.94% | 45.15 | 0.24 |
11/04 | 4,350 | 4,380 | 4,350 | 4,360 | +0.93% | 900 | 44億176万 | +2.04% | 45.15 | 0.24 |
10/31 | 4,310 | 4,320 | 4,310 | 4,320 | +1.65% | 200 | 43億6138万 | +1.19% | 44.73 | 0.24 |
10/28 | 4,250 | 4,250 | 4,250 | 4,250 | -0.23% | 100 | 42億9071万 | -0.4% | 44.01 | 0.24 |
10/27 | 4,260 | 4,260 | 4,260 | 4,260 | +0.47% | 100 | 43億81万 | -0.23% | 44.11 | 0.24 |
10/24 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 300 | 42億8061万 | -0.75% | 43.91 | 0.24 |
10/23 | 4,220 | 4,260 | 4,220 | 4,240 | -2.97% | 300 | 42億8061万 | -0.82% | 43.91 | 0.24 |
10/22 | 4,370 | 4,370 | 4,370 | 4,370 | +0.92% | 200 | 44億1186万 | +2.17% | 45.25 | 0.24 |
10/21 | 4,220 | 4,380 | 4,220 | 4,330 | +2.61% | 700 | 43億7148万 | +1.22% | 44.84 | 0.24 |
10/20 | 4,220 | 4,220 | 4,220 | 4,220 | 0% | 100 | 42億6042万 | -1.4% | 43.7 | 0.23 |
10/17 | 4,220 | 4,220 | 4,220 | 4,220 | +1.2% | 300 | 42億6042万 | -1.49% | 43.7 | 0.23 |
10/16 | 4,170 | 4,170 | 4,170 | 4,170 | +0.48% | 200 | 42億994万 | -2.77% | 43.18 | 0.23 |
10/15 | 4,150 | 4,160 | 4,150 | 4,150 | -1.19% | 400 | 41億8975万 | -3.4% | 42.97 | 0.23 |
10/10 | 4,230 | 4,230 | 4,200 | 4,200 | -1.18% | 1,100 | 42億4023万 | -2.42% | 43.49 | 0.23 |
10/09 | 4,280 | 4,280 | 4,250 | 4,250 | -1.16% | 400 | 42億9071万 | -1.37% | 44.01 | 0.24 |
10/07 | 4,320 | 4,320 | 4,300 | 4,300 | 0% | 400 | 43億4119万 | -0.23% | 44.53 | 0.24 |
10/06 | 4,300 | 4,300 | 4,300 | 4,300 | +0.47% | 200 | 43億4119万 | -0.14% | 44.53 | 0.24 |
10/03 | 4,280 | 4,280 | 4,280 | 4,280 | 0% | 500 | 43億2100万 | -0.56% | 44.32 | 0.24 |
10/02 | 4,300 | 4,300 | 4,260 | 4,280 | -0.47% | 500 | 43億2100万 | -0.49% | 44.32 | 0.24 |
10/01 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 300 | 43億4119万 | +0.07% | 44.53 | 0.24 |
09/30 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 400 | 43億4119万 | +0.19% | 44.53 | 0.24 |
09/29 | 4,310 | 4,310 | 4,300 | 4,300 | -0.23% | 400 | 43億4119万 | +0.3% | 44.53 | 0.24 |
09/26 | 4,300 | 4,310 | 4,300 | 4,310 | +0.23% | 300 | 43億5128万 | +0.65% | 44.63 | 0.24 |
09/25 | 4,300 | 4,300 | 4,300 | 4,300 | -0.23% | 300 | 43億4119万 | +0.54% | 44.53 | 0.24 |
09/24 | 4,340 | 4,340 | 4,300 | 4,310 | +1.17% | 1,100 | 43億5128万 | +0.89% | 44.63 | 0.24 |
09/22 | 4,280 | 4,290 | 4,260 | 4,260 | -0.23% | 1,200 | 43億81万 | -0.12% | 44.11 | 0.24 |
09/19 | 4,320 | 4,320 | 4,270 | 4,270 | 0% | 500 | 43億1090万 | +0.28% | 44.22 | 0.24 |
09/18 | 4,320 | 4,320 | 4,270 | 4,270 | -1.16% | 500 | 43億1090万 | +0.42% | 44.22 | 0.24 |
09/17 | 4,310 | 4,320 | 4,300 | 4,320 | +0.23% | 600 | 43億6138万 | +1.77% | 44.74 | 0.24 |
09/16 | 4,310 | 4,310 | 4,310 | 4,310 | 0% | 100 | 43億5128万 | +1.79% | 44.63 | 0.24 |
09/12 | 4,310 | 4,320 | 4,310 | 4,310 | +0.23% | 500 | 43億5128万 | +1.96% | 44.63 | 0.24 |
09/11 | 4,280 | 4,300 | 4,280 | 4,300 | -1.83% | 400 | 43億4119万 | +1.94% | 44.53 | 0.24 |
09/10 | 4,380 | 4,380 | 4,380 | 4,380 | 0% | 100 | 44億2196万 | +4.01% | 45.36 | 0.24 |
09/09 | 4,380 | 4,380 | 4,380 | 4,380 | +1.39% | 900 | 44億2196万 | +4.21% | 45.36 | 0.24 |
09/08 | 4,350 | 4,350 | 4,320 | 4,320 | -0.69% | 900 | 43億6138万 | +2.96% | 44.74 | 0.24 |
09/05 | 4,350 | 4,360 | 4,350 | 4,350 | 0% | 500 | 43億9167万 | +3.74% | 45.05 | 0.24 |
09/04 | 4,360 | 4,380 | 4,350 | 4,350 | 0% | 700 | 43億9167万 | +3.87% | 45.05 | 0.24 |
09/03 | 4,360 | 4,380 | 4,350 | 4,350 | +0.46% | 700 | 43億9167万 | +4.02% | 45.05 | 0.24 |
09/02 | 4,270 | 4,330 | 4,270 | 4,330 | +1.64% | 700 | 43億7148万 | +3.69% | 44.84 | 0.24 |
09/01 | 4,250 | 4,260 | 4,250 | 4,260 | +1.19% | 300 | 43億81万 | +2.18% | 44.11 | 0.24 |
08/28 | 4,210 | 4,210 | 4,210 | 4,210 | -0.94% | 200 | 42億5033万 | +1.08% | 43.6 | 0.23 |
08/27 | 4,250 | 4,250 | 4,250 | 4,250 | +1.19% | 1,500 | 42億9071万 | +2.11% | 44.01 | 0.24 |
08/26 | 4,240 | 4,240 | 4,200 | 4,200 | +0.24% | 500 | 42億4023万 | +0.96% | 43.49 | 0.23 |
08/25 | 4,180 | 4,190 | 4,180 | 4,190 | +0.24% | 600 | 42億3014万 | +0.67% | 43.39 | 0.23 |
08/22 | 4,180 | 4,180 | 4,180 | 4,180 | +0.24% | 200 | 42億2004万 | +0.41% | 43.29 | 0.23 |
08/21 | 4,180 | 4,180 | 4,170 | 4,170 | -0.24% | 600 | 42億994万 | +0.14% | 43.18 | 0.23 |
08/20 | 4,180 | 4,180 | 4,180 | 4,180 | +0.24% | 300 | 42億2004万 | +0.36% | 43.29 | 0.23 |
08/19 | 4,180 | 4,180 | 4,170 | 4,170 | 0% | 200 | 42億994万 | +0.1% | 43.18 | 0.23 |
08/15 | 4,160 | 4,170 | 4,160 | 4,170 | +0.72% | 300 | 42億994万 | +0.07% | 43.18 | 0.23 |
08/14 | 4,130 | 4,140 | 4,130 | 4,140 | +0.98% | 300 | 41億7966万 | -0.67% | 42.87 | 0.23 |
08/13 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 41億3927万 | -1.73% | 42.46 | 0.23 |
08/12 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 200 | 41億3927万 | -1.87% | 42.46 | 0.23 |
08/11 | 4,090 | 4,100 | 4,090 | 4,100 | +1.23% | 200 | 41億3927万 | -2.08% | 42.46 | 0.23 |
08/08 | 4,060 | 4,060 | 4,040 | 4,050 | -2.17% | 700 | 40億8879万 | -3.48% | 41.94 | 0.23 |
08/07 | 4,120 | 4,140 | 4,120 | 4,140 | +1.22% | 300 | 41億7966万 | -1.64% | 42.87 | 0.23 |
08/06 | 4,110 | 4,110 | 4,090 | 4,090 | -0.49% | 1,200 | 41億2918万 | -2.99% | 42.35 | 0.23 |
08/05 | 4,170 | 4,170 | 4,110 | 4,110 | -1.67% | 2,000 | 41億4937万 | -2.72% | 42.56 | 0.23 |
08/04 | 4,200 | 4,200 | 4,150 | 4,180 | -0.95% | 1,100 | 42億2004万 | -1.25% | 43.29 | 0.23 |
08/01 | 4,230 | 4,230 | 4,210 | 4,220 | -0.47% | 500 | 42億6042万 | -0.42% | 43.7 | 0.23 |
07/30 | 4,230 | 4,240 | 4,230 | 4,240 | +0.24% | 1,200 | 42億8061万 | -0.02% | 43.91 | 0.24 |
07/29 | 4,230 | 4,230 | 4,230 | 4,230 | +0.71% | 600 | 42億7052万 | -0.33% | 43.8 | 0.24 |
07/28 | 4,200 | 4,200 | 4,200 | 4,200 | +0.24% | 100 | 42億4023万 | -1.15% | 43.49 | 0.23 |
07/25 | 4,230 | 4,230 | 4,190 | 4,190 | +0.96% | 800 | 42億3014万 | -1.53% | 43.39 | 0.23 |