PER
2013/09/27～2014/07/11
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 |
|---|
| 2015 | 10/1, 株式併合 5→1 |
| 2014 |
| 07/11 | 1,455 | 1,455 | 1,450 | 1,450 | -0.34% | 600 | 11億6000万 | -0.55% | 6.33 | - |
| 07/10 | 1,455 | 1,455 | 1,455 | 1,455 | -0.34% | 200 | 11億6400万 | -0.41% | 6.35 | - |
| 07/08 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 200 | 11億6800万 | -0.14% | 6.37 | - |
| 07/07 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 200 | 12億 | +2.67% | 6.54 | - |
| 07/04 | 1,475 | 1,495 | 1,475 | 1,475 | +2.08% | 1,200 | 11億8000万 | +1.1% | 6.43 | - |
| 07/03 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 200 | 11億5600万 | -1.03% | 6.3 | - |
| 07/02 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 2,000 | 11億5600万 | -1.1% | 6.3 | - |
| 07/01 | 1,445 | 1,445 | 1,445 | 1,445 | +2.85% | 200 | 11億5600万 | -1.03% | 6.3 | - |
| 06/27 | 1,405 | 1,405 | 1,405 | 1,405 | -0.71% | 2,400 | 11億2400万 | -3.7% | 6.13 | - |
| 06/25 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 11億3200万 | -3.15% | 6.17 | - |
| 06/24 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 600 | 11億3200万 | -3.21% | 6.17 | - |
| 06/20 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 400 | 11億4000万 | -2.73% | 6.22 | - |
| 06/18 | 1,450 | 1,450 | 1,450 | 1,450 | -1.69% | 600 | 11億6000万 | -1.09% | 6.33 | - |
| 06/12 | 1,470 | 1,475 | 1,470 | 1,475 | 0% | 400 | 11億8000万 | +0.55% | 6.43 | - |
| 06/11 | 1,475 | 1,475 | 1,475 | 1,475 | +0.68% | 200 | 11億8000万 | +0.41% | 6.43 | - |
| 06/06 | 1,450 | 1,465 | 1,450 | 1,465 | -4.25% | 1,200 | 11億7200万 | -0.34% | 6.39 | - |
| 06/04 | 1,530 | 1,530 | 1,530 | 1,530 | +5.52% | 400 | 12億2400万 | +3.87% | 6.67 | - |
| 06/02 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | 11億6000万 | -1.63% | 6.33 | - |
| 05/29 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 200 | 11億6800万 | -1.08% | 6.37 | - |
| 05/27 | 1,480 | 1,480 | 1,440 | 1,440 | +2.13% | 400 | 11億5200万 | -2.64% | 6.28 | - |
| 05/26 | 1,410 | 1,410 | 1,410 | 1,410 | -2.76% | 400 | 11億2800万 | -4.86% | 6.15 | - |
| 05/20 | 1,460 | 1,460 | 1,450 | 1,450 | -2.03% | 400 | 11億6000万 | -2.23% | 6.33 | - |
| 05/09 | 1,480 | 1,480 | 1,480 | 1,480 | -2.63% | 200 | 11億8400万 | -0.34% | 6.46 | - |
| 05/08 | 1,520 | 1,520 | 1,520 | 1,520 | +0.33% | 200 | 12億1600万 | +2.29% | 6.63 | - |
| 04/25 | 1,515 | 1,515 | 1,515 | 1,515 | -0.66% | 200 | 12億1200万 | +1.68% | 6.61 | - |
| 04/24 | 1,525 | 1,525 | 1,525 | 1,525 | +3.74% | 200 | 12億2000万 | +2.14% | 6.65 | - |
| 04/21 | 1,470 | 1,470 | 1,470 | 1,470 | +2.8% | 200 | 11億7600万 | -1.74% | 6.41 | - |
| 04/18 | 1,430 | 1,430 | 1,430 | 1,430 | -2.72% | 200 | 11億4400万 | -4.48% | 6.24 | - |
| 04/14 | 1,485 | 1,485 | 1,470 | 1,470 | -1.34% | 400 | 11億7600万 | -1.93% | 6.41 | - |
| 04/09 | 1,490 | 1,490 | 1,490 | 1,490 | +1.71% | 200 | 11億9200万 | -0.6% | 6.5 | - |
| 04/08 | 1,465 | 1,465 | 1,465 | 1,465 | +2.81% | 200 | 11億7200万 | -2.07% | 6.39 | - |
| 04/04 | 1,435 | 1,435 | 1,425 | 1,425 | -0.35% | 1,400 | 11億4000万 | -4.55% | 6.22 | - |
| 04/03 | 1,430 | 1,430 | 1,430 | 1,430 | -1.04% | 200 | 11億4400万 | -4.16% | 6.24 | - |
| 03/31 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 200 | 11億5600万 | -3.09% | 8.02 | - |
| 03/26 | 1,445 | 1,445 | 1,445 | 1,445 | -2.69% | 200 | 11億5600万 | -2.96% | 8.02 | - |
| 03/24 | 1,485 | 1,485 | 1,485 | 1,485 | +2.77% | 200 | 11億8800万 | -0.2% | 8.25 | - |
| 03/20 | 1,445 | 1,445 | 1,445 | 1,445 | -2.69% | 400 | 11億5600万 | -2.82% | 8.02 | - |
| 03/10 | 1,485 | 1,485 | 1,485 | 1,485 | -2.62% | 200 | 11億8800万 | -0.27% | 8.25 | - |
| 03/03 | 1,500 | 1,525 | 1,500 | 1,525 | +1.67% | 2,200 | 12億2000万 | +2.42% | 8.47 | - |
| 02/26 | 1,550 | 1,550 | 1,470 | 1,500 | -2.6% | 2,000 | 12億 | +0.87% | 8.33 | - |
| 02/24 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 400 | 12億3200万 | +3.77% | 8.55 | - |
| 02/21 | 1,525 | 1,550 | 1,525 | 1,550 | +3.33% | 800 | 12億4000万 | +4.66% | 8.61 | - |
| 02/20 | 1,500 | 1,500 | 1,500 | 1,500 | -2.6% | 200 | 12億 | +1.56% | 8.33 | - |
| 02/19 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 400 | 12億3200万 | +4.41% | 8.55 | - |
| 02/17 | 1,500 | 1,500 | 1,500 | 1,500 | +3.09% | 200 | 12億 | +2.04% | 8.33 | - |
| 02/04 | 1,465 | 1,465 | 1,455 | 1,455 | -2.02% | 400 | 11億6400万 | -0.89% | 8.08 | - |
| 01/31 | 1,485 | 1,485 | 1,485 | 1,485 | -2.3% | 600 | 11億8800万 | +1.16% | 8.25 | - |
| 01/20 | 1,520 | 1,520 | 1,520 | 1,520 | -5% | 200 | 12億1600万 | +3.75% | 8.44 | - |
| 01/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | 12億8000万 | +9.59% | 8.88 | - |
| 01/09 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 12億8000万 | +10.04% | 8.88 | - |
| 01/08 | 1,600 | 1,600 | 1,600 | 1,600 | +7.38% | 200 | 12億8000万 | +10.57% | 8.88 | - |
| 01/07 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 200 | 11億9200万 | +3.47% | 8.27 | - |
| 01/06 | 1,595 | 1,595 | 1,480 | 1,480 | +1.02% | 1,000 | 11億8400万 | +2.92% | 8.22 | - |
| 2013 |
| 12/30 | 1,465 | 1,465 | 1,465 | 1,465 | +3.53% | 600 | 11億7200万 | +2.16% | 8.14 | - |
| 12/25 | 1,400 | 1,415 | 1,400 | 1,415 | +1.07% | 800 | 11億3200万 | -1.19% | 7.86 | - |
| 12/24 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | 11億2000万 | -2.23% | 7.77 | - |
| 12/20 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,400 | 11億2000万 | -2.1% | 7.77 | - |
| 12/17 | 1,405 | 1,405 | 1,400 | 1,400 | 0% | 600 | 11億2000万 | -2.03% | 7.77 | - |
| 12/16 | 1,425 | 1,425 | 1,400 | 1,400 | -1.75% | 800 | 11億2000万 | -1.89% | 7.77 | - |
| 12/13 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 200 | 11億4000万 | 0% | 7.91 | - |
| 12/12 | 1,450 | 1,450 | 1,450 | 1,450 | -2.68% | 200 | 11億6000万 | +1.9% | 8.05 | - |
| 12/11 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 200 | 11億9200万 | +5% | 8.27 | - |
| 12/09 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 600 | 12億 | +6.08% | 8.33 | - |
| 12/06 | 1,480 | 1,480 | 1,480 | 1,480 | +4.23% | 1,000 | 11億8400万 | +5.11% | 8.22 | - |
| 12/05 | 1,420 | 1,420 | 1,420 | 1,420 | -2.74% | 600 | 11億3600万 | +1.21% | 7.89 | - |
| 12/04 | 1,455 | 1,460 | 1,455 | 1,460 | +1.39% | 400 | 11億6800万 | +4.29% | 8.11 | - |
| 12/02 | 1,440 | 1,440 | 1,440 | 1,440 | -1.37% | 200 | 11億5200万 | +3.15% | 8 | - |
| 11/28 | 1,450 | 1,460 | 1,450 | 1,460 | +3.18% | 800 | 11億6800万 | +4.89% | 8.11 | - |
| 11/27 | 1,415 | 1,415 | 1,415 | 1,415 | -2.75% | 200 | 11億3200万 | +1.87% | 7.86 | - |
| 11/25 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 600 | 11億6400万 | +4.98% | 8.08 | - |
| 11/22 | 1,450 | 1,450 | 1,450 | 1,450 | +3.2% | 200 | 11億6000万 | +4.92% | 8.05 | - |
| 11/21 | 1,405 | 1,405 | 1,405 | 1,405 | +0.36% | 600 | 11億2400万 | +1.96% | 7.8 | - |
| 11/20 | 1,400 | 1,400 | 1,400 | 1,400 | -4.11% | 200 | 11億2000万 | +1.74% | 7.77 | - |
| 11/18 | 1,460 | 1,460 | 1,460 | 1,460 | +2.46% | 4,000 | 11億6800万 | +6.18% | 8.11 | - |
| 11/14 | 1,450 | 1,450 | 1,425 | 1,425 | 0% | 800 | 11億4000万 | +3.94% | 7.91 | - |
| 11/13 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | 11億4000万 | +4.01% | 7.91 | - |
| 11/08 | 1,390 | 1,430 | 1,390 | 1,425 | +2.52% | 12,400 | 11億4000万 | +4.17% | 7.91 | - |
| 11/07 | 1,365 | 1,390 | 1,365 | 1,390 | -1.07% | 9,200 | 11億1200万 | +1.76% | 7.72 | - |
| 11/06 | 1,405 | 1,405 | 1,405 | 1,405 | -0.35% | 200 | 11億2400万 | +2.86% | 7.8 | - |
| 11/05 | 1,410 | 1,410 | 1,410 | 1,410 | +4.06% | 200 | 11億2800万 | +3.37% | 7.83 | - |
| 11/01 | 1,365 | 1,390 | 1,355 | 1,355 | -2.52% | 2,200 | 10億8400万 | -0.37% | 7.52 | - |
| 10/31 | 1,380 | 1,390 | 1,380 | 1,390 | +3.73% | 400 | 11億1200万 | +2.28% | 7.72 | - |
| 10/28 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 600 | 10億7200万 | -1.25% | 7.44 | - |
| 10/25 | 1,385 | 1,385 | 1,350 | 1,350 | -2.53% | 1,000 | 10億8000万 | -0.44% | 7.5 | - |
| 10/24 | 1,305 | 1,385 | 1,305 | 1,385 | +2.97% | 800 | 11億800万 | +2.29% | 7.69 | - |
| 10/23 | 1,355 | 1,355 | 1,345 | 1,345 | -0.74% | 1,800 | 10億7600万 | -0.44% | 7.47 | - |
| 10/22 | 1,355 | 1,355 | 1,355 | 1,355 | 0% | 200 | 10億8400万 | +0.44% | 7.52 | - |
| 10/21 | 1,355 | 1,355 | 1,355 | 1,355 | +0.37% | 400 | 10億8400万 | +0.52% | 7.52 | - |
| 10/18 | 1,355 | 1,355 | 1,350 | 1,350 | 0% | 1,200 | 10億8000万 | +0.22% | 7.5 | - |
| 10/17 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 10億8000万 | +0.37% | 7.5 | - |
| 10/16 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | 10億8000万 | +0.45% | 7.5 | - |
| 10/15 | 1,375 | 1,375 | 1,350 | 1,350 | -1.82% | 600 | 10億8000万 | +0.52% | 7.5 | - |
| 10/11 | 1,375 | 1,375 | 1,375 | 1,375 | +1.85% | 400 | 11億 | +2.31% | 7.64 | - |
| 10/09 | 1,310 | 1,350 | 1,310 | 1,350 | 0% | 2,600 | 10億8000万 | +0.67% | 7.5 | - |
| 10/08 | 1,355 | 1,355 | 1,350 | 1,350 | -0.37% | 400 | 10億8000万 | +0.75% | 7.5 | - |
| 10/04 | 1,375 | 1,375 | 1,335 | 1,355 | +0.37% | 2,400 | 10億8400万 | +1.19% | 7.52 | - |
| 10/03 | 1,365 | 1,365 | 1,350 | 1,350 | -1.82% | 1,200 | 10億8000万 | +0.9% | 7.5 | - |
| 10/02 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | 11億 | +2.61% | 7.64 | - |
| 09/30 | 1,375 | 1,375 | 1,375 | 1,375 | -1.79% | 200 | 11億 | +2.84% | 7.64 | - |
| 09/27 | 1,380 | 1,400 | 1,380 | 1,400 | +1.82% | 800 | 11億2000万 | +4.79% | 7.77 | - |
