PER
2014/06/24～2014/11/17
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 | 4/1, 株式分割 1→2 |
| 2014 |
| 11/17 | 1,063 | 1,073 | 1,046 | 1,062 | +0.28% | 105,000 | 604億2695万 | +2.12% | 11.11 | 0.73 |
| 11/14 | 1,074 | 1,074 | 1,050 | 1,059 | +0.86% | 131,200 | 602億5625万 | +2.32% | 11.08 | 0.73 |
| 11/13 | 1,061 | 1,073 | 1,045 | 1,050 | -2.69% | 229,400 | 597億4416万 | +1.74% | 10.98 | 0.72 |
| 11/12 | 1,105 | 1,108 | 1,071 | 1,079 | -2.22% | 143,600 | 613億9423万 | +4.86% | 11.29 | 0.74 |
| 11/11 | 1,114 | 1,121 | 1,086 | 1,104 | -0.27% | 130,400 | 627億8826万 | +7.66% | 11.54 | 0.76 |
| 11/10 | 1,094 | 1,117 | 1,078 | 1,107 | 0% | 103,400 | 629億5896万 | +8.59% | 11.58 | 0.76 |
| 11/07 | 1,100 | 1,114 | 1,098 | 1,107 | +1.61% | 84,400 | 629億5896万 | +9.23% | 11.58 | 0.76 |
| 11/06 | 1,125 | 1,126 | 1,082 | 1,089 | -1.67% | 173,200 | 619億6323万 | +8.04% | 11.39 | 0.75 |
| 11/05 | 1,087 | 1,114 | 1,085 | 1,108 | +1.93% | 212,400 | 630億1586万 | +10.2% | 11.59 | 0.76 |
| 11/04 | 1,108 | 1,114 | 1,084 | 1,087 | +0.28% | 282,200 | 618億2098万 | +8.54% | 11.37 | 0.75 |
| 10/31 | 1,073 | 1,093 | 1,061 | 1,084 | +2.17% | 251,400 | 616億5028万 | +8.68% | 11.33 | 0.74 |
| 10/30 | 1,064 | 1,066 | 1,048 | 1,061 | +0.86% | 322,800 | 603億4160万 | +6.8% | 11.09 | 0.73 |
| 10/29 | 1,038 | 1,053 | 1,034 | 1,052 | +1.3% | 96,800 | 598億2951万 | +6.21% | 11 | 0.72 |
| 10/28 | 1,037 | 1,044 | 990 | 1,038 | -0.19% | 68,400 | 590億6137万 | +5.06% | 10.86 | 0.71 |
| 10/27 | 1,050 | 1,057 | 1,035 | 1,040 | -0.1% | 127,200 | 591億7517万 | +5.37% | 10.88 | 0.71 |
| 10/24 | 1,048 | 1,050 | 1,031 | 1,041 | +0.77% | 145,400 | 592億3206万 | +5.47% | 10.89 | 0.71 |
| 10/23 | 1,031 | 1,040 | 1,022 | 1,033 | +0.24% | 185,400 | 587億7687万 | +4.55% | 10.81 | 0.71 |
| 10/22 | 1,003 | 1,035 | 1,003 | 1,031 | +4.09% | 242,400 | 586億3462万 | +4.2% | 10.78 | 0.71 |
| 10/21 | 998 | 998 | 983 | 990 | +0.2% | 252,800 | 563億3020万 | 0% | 10.36 | 0.68 |
| 10/20 | 1,000 | 1,000 | 977 | 988 | +2.44% | 228,800 | 562億1641万 | -0.5% | 10.34 | 0.68 |
| 10/17 | 965 | 981 | 948 | 965 | -0.05% | 294,800 | 548億7928万 | -3.26% | 10.09 | 0.66 |
| 10/16 | 969 | 988 | 962 | 965 | -2.38% | 268,200 | 549億772万 | -3.6% | 10.1 | 0.66 |
| 10/15 | 962 | 1,003 | 962 | 989 | +3.78% | 297,400 | 562億4486万 | -1.74% | 10.34 | 0.68 |
| 10/14 | 929 | 963 | 924 | 953 | +1.76% | 281,000 | 541億9648万 | -5.6% | 9.96 | 0.65 |
| 10/10 | 915 | 939 | 910 | 936 | +0.16% | 329,200 | 532億5765万 | -7.69% | 9.79 | 0.64 |
| 10/09 | 980 | 981 | 934 | 935 | -4.35% | 346,800 | 531億7230万 | -8.38% | 9.78 | 0.64 |
| 10/08 | 950 | 985 | 950 | 977 | +0.41% | 253,200 | 555億9052万 | -4.68% | 10.22 | 0.67 |
| 10/07 | 961 | 981 | 961 | 973 | -0.76% | 164,000 | 553億6292万 | -5.44% | 10.18 | 0.67 |
| 10/06 | 963 | 986 | 959 | 981 | +2.62% | 173,200 | 557億8966万 | -5.27% | 10.26 | 0.67 |
| 10/03 | 944 | 963 | 944 | 956 | 0% | 283,400 | 543億6718万 | -8.21% | 10 | 0.66 |
| 10/02 | 970 | 972 | 954 | 956 | -2.35% | 255,600 | 543億6718万 | -8.91% | 10 | 0.66 |
| 10/01 | 993 | 995 | 966 | 979 | -2.64% | 354,000 | 556億7586万 | -7.43% | 10.24 | 0.67 |
| 09/30 | 1,010 | 1,013 | 994 | 1,005 | -0.35% | 321,800 | 571億8369万 | -5.55% | 10.51 | 0.69 |
| 09/29 | 1,003 | 1,015 | 997 | 1,009 | +2.18% | 208,600 | 573億8284万 | -5.84% | 10.55 | 0.69 |
| 09/26 | 984 | 994 | 980 | 987 | -0.2% | 175,200 | 561億5951万 | -8.36% | 10.33 | 0.68 |
| 09/25 | 996 | 1,003 | 983 | 989 | -0.9% | 268,000 | 562億7331万 | -8.76% | 10.35 | 0.68 |
| 09/24 | 991 | 1,003 | 986 | 998 | -0.1% | 318,400 | 567億8540万 | -8.52% | 10.44 | 0.68 |
| 09/22 | 1,005 | 1,009 | 995 | 999 | -0.99% | 326,800 | 568億4230万 | -8.93% | 10.45 | 0.69 |
| 09/19 | 1,024 | 1,030 | 1,004 | 1,009 | -2.04% | 407,800 | 574億1129万 | -8.36% | 10.56 | 0.69 |
| 09/18 | 1,051 | 1,057 | 1,028 | 1,030 | -2.83% | 284,800 | 586億617万 | -6.87% | 10.78 | 0.71 |
| 09/17 | 1,065 | 1,075 | 1,059 | 1,060 | -0.47% | 84,000 | 603億1315万 | -4.42% | 11.09 | 0.73 |
| 09/16 | 1,070 | 1,079 | 1,059 | 1,065 | -0.19% | 101,400 | 605億9765万 | -4.23% | 11.14 | 0.73 |
| 09/12 | 1,070 | 1,077 | 1,065 | 1,067 | -0.23% | 107,600 | 607億1144万 | -4.3% | 11.16 | 0.73 |
| 09/11 | 1,084 | 1,084 | 1,062 | 1,070 | -0.56% | 170,000 | 608億5369万 | -3.99% | 11.19 | 0.73 |
| 09/10 | 1,074 | 1,096 | 1,068 | 1,076 | -0.05% | 185,200 | 611億9509万 | -3.46% | 11.25 | 0.74 |
| 09/09 | 1,083 | 1,105 | 1,075 | 1,076 | +0.23% | 203,400 | 612億2354万 | -3.41% | 11.26 | 0.74 |
| 09/08 | 1,070 | 1,085 | 1,043 | 1,074 | +0.28% | 260,200 | 610億8129万 | -3.72% | 11.23 | 0.74 |
| 09/05 | 1,065 | 1,087 | 1,062 | 1,071 | +0.09% | 104,400 | 609億1059万 | -3.99% | 11.2 | 0.73 |
| 09/04 | 1,100 | 1,106 | 1,063 | 1,070 | -2.77% | 267,200 | 608億5369万 | -4.08% | 11.19 | 0.73 |
| 09/03 | 1,061 | 1,104 | 1,061 | 1,100 | +4.31% | 373,600 | 625億8912万 | -1.35% | 11.51 | 0.75 |
| 09/02 | 1,078 | 1,079 | 1,048 | 1,055 | -3.03% | 506,200 | 600億20万 | -5.26% | 11.03 | 0.72 |
| 09/01 | 1,107 | 1,109 | 1,085 | 1,088 | -2.47% | 262,600 | 618億7788万 | -2.29% | 11.38 | 0.75 |
| 08/29 | 1,117 | 1,129 | 1,112 | 1,115 | -1.2% | 186,000 | 634億4261万 | +0.27% | 11.66 | 0.77 |
| 08/28 | 1,139 | 1,139 | 1,118 | 1,129 | -1.57% | 350,800 | 642億1074万 | +1.85% | 11.81 | 0.77 |
| 08/27 | 1,150 | 1,161 | 1,143 | 1,147 | -0.3% | 108,400 | 652億3493万 | +3.85% | 11.99 | 0.79 |
| 08/26 | 1,160 | 1,165 | 1,141 | 1,150 | -1.54% | 156,600 | 654億3408万 | +4.64% | 12.03 | 0.79 |
| 08/25 | 1,182 | 1,183 | 1,161 | 1,168 | -0.21% | 97,200 | 664億5826万 | +6.76% | 12.22 | 0.8 |
| 08/22 | 1,167 | 1,177 | 1,155 | 1,171 | +1.04% | 212,200 | 666億51万 | +7.78% | 12.24 | 0.8 |
| 08/21 | 1,178 | 1,178 | 1,153 | 1,159 | -0.69% | 172,600 | 659億1772万 | +7.47% | 12.12 | 0.79 |
| 08/20 | 1,173 | 1,183 | 1,161 | 1,167 | -0.09% | 154,200 | 663億7291万 | +9.02% | 12.2 | 0.8 |
| 08/19 | 1,160 | 1,173 | 1,150 | 1,168 | +2.59% | 221,400 | 664億2981万 | +10.04% | 12.21 | 0.8 |
| 08/18 | 1,131 | 1,158 | 1,127 | 1,138 | +1.61% | 141,000 | 647億5129万 | +8.17% | 11.9 | 0.78 |
| 08/15 | 1,123 | 1,131 | 1,115 | 1,120 | +0.04% | 140,800 | 637億2710万 | +7.38% | 11.72 | 0.77 |
| 08/14 | 1,109 | 1,129 | 1,102 | 1,120 | +0.58% | 202,800 | 636億9865万 | +8.16% | 11.71 | 0.77 |
| 08/13 | 1,136 | 1,140 | 1,112 | 1,113 | -1.98% | 273,000 | 633億2881万 | +8.37% | 11.64 | 0.76 |
| 08/12 | 1,130 | 1,163 | 1,126 | 1,136 | +0.13% | 345,200 | 646億904万 | +11.32% | 11.88 | 0.78 |
| 08/11 | 1,100 | 1,135 | 1,084 | 1,134 | +8.72% | 393,200 | 645億2369万 | +12.17% | 11.86 | 0.78 |
| 08/08 | 1,046 | 1,068 | 1,024 | 1,043 | -1.32% | 278,400 | 593億4586万 | +3.88% | 10.91 | 0.72 |
| 08/07 | 1,075 | 1,076 | 1,045 | 1,057 | -1.67% | 363,000 | 601億4245万 | +5.7% | 11.06 | 0.73 |
| 08/06 | 1,095 | 1,109 | 1,014 | 1,075 | -2.54% | 428,800 | 611億6664万 | +7.93% | 11.25 | 0.74 |
| 08/05 | 1,100 | 1,125 | 1,097 | 1,103 | +1.01% | 457,600 | 627億5981万 | +11.41% | 11.54 | 0.76 |
| 08/04 | 1,065 | 1,096 | 1,050 | 1,092 | +2.68% | 219,400 | 621億3392万 | +10.98% | 11.42 | 0.75 |
| 08/01 | 1,050 | 1,080 | 1,015 | 1,064 | -0.19% | 349,400 | 605億1230万 | +8.85% | 11.13 | 0.73 |
| 07/31 | 1,073 | 1,075 | 1,053 | 1,066 | +0.05% | 310,800 | 606億2609万 | +9.62% | 11.15 | 0.73 |
| 07/30 | 1,042 | 1,100 | 1,038 | 1,065 | +1.57% | 413,000 | 605億9765万 | +10.25% | 11.14 | 0.73 |
| 07/29 | 1,060 | 1,069 | 1,038 | 1,049 | +0.1% | 178,000 | 596億5881万 | +9.22% | 10.97 | 0.72 |
| 07/28 | 1,021 | 1,060 | 1,020 | 1,048 | +2.7% | 219,600 | 596億191万 | +9.69% | 10.96 | 0.72 |
| 07/25 | 1,022 | 1,029 | 1,011 | 1,020 | -0.15% | 204,600 | 580億3718万 | +7.37% | 10.67 | 0.7 |
| 07/24 | 1,041 | 1,046 | 1,011 | 1,022 | -1.11% | 350,000 | 581億2253万 | +7.87% | 10.69 | 0.7 |
| 07/23 | 1,028 | 1,053 | 1,019 | 1,033 | +1.52% | 480,200 | 587億7687万 | +9.54% | 10.81 | 0.71 |
| 07/22 | 999 | 1,035 | 999 | 1,018 | +3.99% | 399,200 | 578億9493万 | +8.36% | 10.64 | 0.7 |
| 07/18 | 967 | 983 | 956 | 979 | +1.08% | 298,000 | 556億7586万 | +4.54% | 10.24 | 0.67 |
| 07/17 | 952 | 970 | 943 | 968 | +1.84% | 281,000 | 550億7842万 | +3.53% | 10.13 | 0.66 |
| 07/16 | 950 | 956 | 940 | 951 | -0.05% | 188,400 | 540億8269万 | +1.88% | 9.94 | 0.65 |
| 07/15 | 933 | 959 | 927 | 951 | +1.17% | 322,600 | 541億1114万 | +2.04% | 9.95 | 0.65 |
| 07/14 | 916 | 953 | 914 | 940 | +3.01% | 330,200 | 534億8524万 | +0.97% | 9.83 | 0.64 |
| 07/11 | 911 | 918 | 901 | 913 | -0.82% | 283,400 | 519億2052万 | -1.78% | 9.55 | 0.63 |
| 07/10 | 935 | 954 | 915 | 920 | +0.55% | 581,800 | 523億4726万 | -0.97% | 9.62 | 0.63 |
| 07/09 | 920 | 932 | 904 | 915 | -1.98% | 238,600 | 520億6276万 | -1.4% | 9.57 | 0.63 |
| 07/08 | 937 | 943 | 930 | 934 | +0.54% | 137,400 | 531億1540万 | +0.7% | 9.77 | 0.64 |
| 07/07 | 947 | 947 | 924 | 929 | -1.8% | 148,000 | 528億3090万 | +0.38% | 9.71 | 0.64 |
| 07/04 | 949 | 965 | 941 | 946 | +0.37% | 134,200 | 537億9819万 | +2.55% | 9.89 | 0.65 |
| 07/03 | 953 | 955 | 936 | 942 | -0.95% | 101,800 | 535億9904万 | +2.5% | 9.85 | 0.65 |
| 07/02 | 958 | 963 | 947 | 951 | +0.63% | 204,200 | 541億1114万 | +3.82% | 9.95 | 0.65 |
| 07/01 | 948 | 956 | 941 | 945 | +0.64% | 308,600 | 537億6974万 | +3.5% | 9.89 | 0.65 |
| 06/30 | 930 | 942 | 923 | 939 | +1.35% | 279,800 | 534億2835万 | +3.3% | 9.82 | 0.64 |
| 06/27 | 925 | 927 | 908 | 927 | -0.11% | 173,200 | 527億1711万 | +2.26% | 9.69 | 0.64 |
| 06/26 | 925 | 937 | 924 | 928 | +0.38% | 144,200 | 527億7400万 | +2.83% | 9.7 | 0.64 |
| 06/25 | 925 | 927 | 919 | 924 | -0.11% | 122,600 | 525億7486万 | +2.78% | 9.67 | 0.63 |
| 06/24 | 925 | 930 | 919 | 925 | +0.76% | 164,600 | 526億3176万 | +3.24% | 9.68 | 0.63 |
