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PERPBR
201710/1, 株式併合 10→1
2014
12/304,1204,1204,1104,120+0.24%40041億5946万+2.74%42.660.23
12/294,0604,1104,0604,110+1.48%40041億4937万+2.6%42.560.23
12/264,0504,0504,0504,0500%10040億8879万+1.12%41.940.23
12/254,0404,0504,0404,050+0.25%50040億8879万+1.1%41.940.23
12/244,0004,0403,9904,040+1.76%1,30040億7870万+0.85%41.840.22
12/223,9703,9703,9703,970+0.25%60040億803万-0.87%41.110.22
12/193,9903,9903,9603,960+0.25%1,60039億9793万-1.2%41.010.22
12/183,9603,9603,9503,950-0.5%1,50039億8784万-1.52%40.90.22
12/173,9603,9703,9603,9700%1,00040億803万-1.15%41.110.22
12/163,9803,9803,9703,970-0.5%40040億803万-1.39%41.110.22
12/153,9903,9903,9903,990-1.24%3,30040億2822万-1.09%41.320.22
12/124,0404,0404,0404,040+1%90040億7870万-0.05%41.840.22
12/114,0004,0003,9804,0000%60040億3832万-1.21%41.420.22
12/104,0104,0104,0004,000-0.25%30040億3832万-1.57%41.420.22
12/094,0304,0304,0104,0100%50040億4841万-1.67%41.520.22
12/084,0104,0304,0104,0100%2,10040億4841万-1.96%41.520.22
12/054,0104,0103,9804,0100%1,40040億4841万-2.2%41.520.22
12/043,9904,0103,9804,010+0.25%60040億4841万-2.43%41.520.22
12/033,9704,0003,9704,000+0.76%1,40040億3832万-2.89%41.420.22
12/023,9904,0003,9703,970-0.5%2,80040億803万-3.85%41.110.22
12/014,0104,0103,9903,990-0.5%1,60040億2822万-3.74%41.320.22
11/284,0204,0203,9904,0100%1,50040億4841万-3.56%41.520.22
11/273,9904,0103,9804,010+0.5%3,50040億4841万-3.77%41.520.22
11/264,0004,0003,9903,990-0.75%70040億2822万-4.43%41.320.22
11/254,0304,0304,0004,020-0.25%1,10040億5851万-3.87%41.630.22
11/214,0304,0304,0104,030-0.98%1,10040億6860万-3.77%41.730.22
11/204,0804,0804,0704,070-0.25%90041億899万-2.96%42.150.23
11/194,0904,0904,0804,080+0.49%70041億1908万-2.9%42.250.23
11/184,0604,0604,0604,060+1.5%10040億9889万-3.56%42.040.23
11/174,0504,0504,0004,000-1.23%2,10040億3832万-5.21%41.420.22
11/144,0904,0904,0204,050+0.25%2,00040億8879万-4.28%41.940.23
11/134,0004,0403,9904,040-0.74%3,20040億7870万-4.72%41.840.22
11/124,0604,0704,0204,070-3.55%1,80041億899万-4.26%42.150.23
11/114,2204,2204,2204,220+1.44%20042億6042万-0.94%43.70.23
11/104,1704,1904,1604,160-0.72%1,10041億9985万-2.42%43.080.23
11/074,1504,2004,1504,190-0.95%1,80042億3014万-1.85%43.390.23
11/064,2804,2804,2304,230-2.98%1,00042億7052万-1.03%43.80.24
11/054,3604,3604,3404,3600%80044億176万+1.94%45.150.24
11/044,3504,3804,3504,360+0.93%90044億176万+2.04%45.150.24
10/314,3104,3204,3104,320+1.65%20043億6138万+1.19%44.730.24
10/284,2504,2504,2504,250-0.23%10042億9071万-0.4%44.010.24
10/274,2604,2604,2604,260+0.47%10043億81万-0.23%44.110.24
10/244,2404,2404,2404,2400%30042億8061万-0.75%43.910.24
10/234,2204,2604,2204,240-2.97%30042億8061万-0.82%43.910.24
10/224,3704,3704,3704,370+0.92%20044億1186万+2.17%45.250.24
10/214,2204,3804,2204,330+2.61%70043億7148万+1.22%44.840.24
10/204,2204,2204,2204,2200%10042億6042万-1.4%43.70.23
10/174,2204,2204,2204,220+1.2%30042億6042万-1.49%43.70.23
10/164,1704,1704,1704,170+0.48%20042億994万-2.77%43.180.23
10/154,1504,1604,1504,150-1.19%40041億8975万-3.4%42.970.23
10/104,2304,2304,2004,200-1.18%1,10042億4023万-2.42%43.490.23
10/094,2804,2804,2504,250-1.16%40042億9071万-1.37%44.010.24
10/074,3204,3204,3004,3000%40043億4119万-0.23%44.530.24
10/064,3004,3004,3004,300+0.47%20043億4119万-0.14%44.530.24
10/034,2804,2804,2804,2800%50043億2100万-0.56%44.320.24
10/024,3004,3004,2604,280-0.47%50043億2100万-0.49%44.320.24
10/014,3004,3004,3004,3000%30043億4119万+0.07%44.530.24
09/304,3004,3004,3004,3000%40043億4119万+0.19%44.530.24
09/294,3104,3104,3004,300-0.23%40043億4119万+0.3%44.530.24
09/264,3004,3104,3004,310+0.23%30043億5128万+0.65%44.630.24
09/254,3004,3004,3004,300-0.23%30043億4119万+0.54%44.530.24
09/244,3404,3404,3004,310+1.17%1,10043億5128万+0.89%44.630.24
09/224,2804,2904,2604,260-0.23%1,20043億81万-0.12%44.110.24
09/194,3204,3204,2704,2700%50043億1090万+0.28%44.220.24
09/184,3204,3204,2704,270-1.16%50043億1090万+0.42%44.220.24
09/174,3104,3204,3004,320+0.23%60043億6138万+1.77%44.740.24
09/164,3104,3104,3104,3100%10043億5128万+1.79%44.630.24
09/124,3104,3204,3104,310+0.23%50043億5128万+1.96%44.630.24
09/114,2804,3004,2804,300-1.83%40043億4119万+1.94%44.530.24
09/104,3804,3804,3804,3800%10044億2196万+4.01%45.360.24
09/094,3804,3804,3804,380+1.39%90044億2196万+4.21%45.360.24
09/084,3504,3504,3204,320-0.69%90043億6138万+2.96%44.740.24
09/054,3504,3604,3504,3500%50043億9167万+3.74%45.050.24
09/044,3604,3804,3504,3500%70043億9167万+3.87%45.050.24
09/034,3604,3804,3504,350+0.46%70043億9167万+4.02%45.050.24
09/024,2704,3304,2704,330+1.64%70043億7148万+3.69%44.840.24
09/014,2504,2604,2504,260+1.19%30043億81万+2.18%44.110.24
08/284,2104,2104,2104,210-0.94%20042億5033万+1.08%43.60.23
08/274,2504,2504,2504,250+1.19%1,50042億9071万+2.11%44.010.24
08/264,2404,2404,2004,200+0.24%50042億4023万+0.96%43.490.23
08/254,1804,1904,1804,190+0.24%60042億3014万+0.67%43.390.23
08/224,1804,1804,1804,180+0.24%20042億2004万+0.41%43.290.23
08/214,1804,1804,1704,170-0.24%60042億994万+0.14%43.180.23
08/204,1804,1804,1804,180+0.24%30042億2004万+0.36%43.290.23
08/194,1804,1804,1704,1700%20042億994万+0.1%43.180.23
08/154,1604,1704,1604,170+0.72%30042億994万+0.07%43.180.23
08/144,1304,1404,1304,140+0.98%30041億7966万-0.67%42.870.23
08/134,1004,1004,1004,1000%10041億3927万-1.73%42.460.23
08/124,1004,1004,1004,1000%20041億3927万-1.87%42.460.23
08/114,0904,1004,0904,100+1.23%20041億3927万-2.08%42.460.23
08/084,0604,0604,0404,050-2.17%70040億8879万-3.48%41.940.23
08/074,1204,1404,1204,140+1.22%30041億7966万-1.64%42.870.23
08/064,1104,1104,0904,090-0.49%1,20041億2918万-2.99%42.350.23
08/054,1704,1704,1104,110-1.67%2,00041億4937万-2.72%42.560.23
08/044,2004,2004,1504,180-0.95%1,10042億2004万-1.25%43.290.23
08/014,2304,2304,2104,220-0.47%50042億6042万-0.42%43.70.23
07/304,2304,2404,2304,240+0.24%1,20042億8061万-0.02%43.910.24
07/294,2304,2304,2304,230+0.71%60042億7052万-0.33%43.80.24
07/284,2004,2004,2004,200+0.24%10042億4023万-1.15%43.490.23
07/254,2304,2304,1904,190+0.96%80042億3014万-1.53%43.390.23