PER
2014/07/29～2014/12/22
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 |
|---|
| 2014 |
| 12/22 | 582 | 589 | 578 | 584 | +0.52% | 509,000 | 760億6355万 | +7.35% | 10.53 | 0.92 |
| 12/19 | 569 | 581 | 567 | 581 | +4.68% | 728,000 | 756億7282万 | +7.39% | 10.48 | 0.91 |
| 12/18 | 556 | 563 | 555 | 555 | +0.54% | 369,000 | 722億8642万 | +3.16% | 10.01 | 0.87 |
| 12/17 | 558 | 565 | 552 | 552 | +0.36% | 595,000 | 718億9569万 | +2.99% | 9.96 | 0.87 |
| 12/16 | 551 | 558 | 548 | 550 | -0.36% | 580,000 | 716億3520万 | +2.8% | 9.92 | 0.87 |
| 12/15 | 552 | 558 | 549 | 552 | -0.9% | 371,000 | 718億9569万 | +3.56% | 9.96 | 0.87 |
| 12/12 | 563 | 567 | 556 | 557 | -1.94% | 553,000 | 725億4692万 | +4.9% | 10.05 | 0.88 |
| 12/11 | 563 | 573 | 563 | 568 | +0.18% | 739,000 | 739億7962万 | +7.58% | 10.25 | 0.89 |
| 12/10 | 566 | 572 | 565 | 567 | -0.7% | 866,000 | 738億4937万 | +8% | 10.23 | 0.89 |
| 12/09 | 562 | 574 | 561 | 571 | +1.06% | 795,000 | 743億7036万 | +9.6% | 10.3 | 0.9 |
| 12/08 | 567 | 568 | 563 | 565 | +0.89% | 724,000 | 735億8888万 | +9.28% | 10.19 | 0.89 |
| 12/05 | 566 | 566 | 557 | 560 | -0.88% | 812,000 | 729億3765万 | +9.16% | 10.1 | 0.88 |
| 12/04 | 562 | 568 | 558 | 565 | +2.36% | 1,060,000 | 735億8888万 | +11% | 10.19 | 0.89 |
| 12/03 | 556 | 560 | 551 | 552 | -0.72% | 530,000 | 718億9569万 | +9.31% | 9.96 | 0.87 |
| 12/02 | 553 | 559 | 550 | 556 | +0.54% | 708,000 | 724億1667万 | +10.98% | 10.03 | 0.88 |
| 12/01 | 554 | 559 | 545 | 553 | +0.73% | 760,000 | 720億2593万 | +11.27% | 9.98 | 0.87 |
| 11/28 | 532 | 549 | 531 | 549 | +3.98% | 978,000 | 715億495万 | +11.36% | 9.9 | 0.86 |
| 11/27 | 528 | 533 | 526 | 528 | +0.19% | 644,000 | 687億6979万 | +7.76% | 9.52 | 0.83 |
| 11/26 | 512 | 530 | 512 | 527 | +4.15% | 1,217,000 | 686億3954万 | +8.44% | 9.51 | 0.83 |
| 11/25 | 502 | 506 | 498 | 506 | +1% | 401,000 | 659億438万 | +4.76% | 9.13 | 0.8 |
| 11/21 | 496 | 502 | 495 | 501 | -0.4% | 319,000 | 652億5315万 | +4.16% | 9.04 | 0.79 |
| 11/20 | 499 | 503 | 498 | 503 | +0.6% | 266,000 | 655億1364万 | +5.01% | 9.07 | 0.79 |
| 11/19 | 505 | 505 | 498 | 500 | -0.2% | 352,000 | 651億2290万 | +4.82% | 9.02 | 0.79 |
| 11/18 | 504 | 507 | 500 | 501 | 0% | 314,000 | 652億5315万 | +5.25% | 9.04 | 0.79 |
| 11/17 | 500 | 506 | 500 | 501 | -0.6% | 467,000 | 652億5315万 | +5.7% | 9.04 | 0.79 |
| 11/14 | 510 | 513 | 502 | 504 | -0.79% | 798,000 | 656億4389万 | +6.55% | 9.09 | 0.79 |
| 11/13 | 504 | 511 | 504 | 508 | -0.39% | 344,000 | 661億6487万 | +7.63% | 9.16 | 0.8 |
| 11/12 | 512 | 515 | 507 | 510 | 0% | 573,000 | 664億2536万 | +8.28% | 9.2 | 0.8 |
| 11/11 | 506 | 511 | 505 | 510 | +0.79% | 698,000 | 664億2536万 | +8.51% | 9.2 | 0.8 |
| 11/10 | 500 | 507 | 496 | 506 | +2.22% | 784,000 | 659億438万 | +7.89% | 9.13 | 0.8 |
| 11/07 | 494 | 499 | 491 | 495 | +1.23% | 717,000 | 644億7168万 | +6% | 8.93 | 0.78 |
| 11/06 | 493 | 496 | 486 | 489 | 0% | 847,000 | 636億9020万 | +4.94% | 8.82 | 0.77 |
| 11/05 | 490 | 490 | 484 | 489 | +1.45% | 764,000 | 636億9020万 | +4.94% | 8.82 | 0.77 |
| 11/04 | 493 | 495 | 482 | 482 | +1.9% | 1,594,000 | 627億7848万 | +3.66% | 8.69 | 0.76 |
| 10/31 | 456 | 475 | 455 | 473 | +3.73% | 639,000 | 616億627万 | +1.72% | 8.53 | 0.74 |
| 10/30 | 459 | 460 | 453 | 456 | -1.51% | 311,000 | 593億9209万 | -2.15% | 8.23 | 0.72 |
| 10/29 | 456 | 463 | 455 | 463 | +2.21% | 263,000 | 603億381万 | -0.86% | 8.35 | 0.73 |
| 10/28 | 461 | 463 | 453 | 453 | -1.74% | 381,000 | 590億135万 | -3.21% | 8.17 | 0.71 |
| 10/27 | 461 | 467 | 458 | 461 | +0.88% | 308,000 | 600億4332万 | -1.71% | 8.32 | 0.73 |
| 10/24 | 465 | 466 | 453 | 457 | 0% | 535,000 | 595億2233万 | -2.77% | 8.24 | 0.72 |
| 10/23 | 456 | 462 | 456 | 457 | -0.65% | 343,000 | 595億2233万 | -3.18% | 8.24 | 0.72 |
| 10/22 | 451 | 462 | 449 | 460 | +2.68% | 541,000 | 594億1688万 | -2.95% | 8.21 | 0.72 |
| 10/21 | 457 | 457 | 445 | 448 | -0.67% | 424,000 | 578億6687万 | -5.88% | 8 | 0.7 |
| 10/20 | 441 | 451 | 440 | 451 | +1.58% | 809,000 | 582億5437万 | -5.65% | 8.05 | 0.7 |
| 10/17 | 447 | 452 | 443 | 444 | -1.33% | 442,000 | 573億5020万 | -7.5% | 7.93 | 0.69 |
| 10/16 | 456 | 457 | 450 | 450 | -2.17% | 497,000 | 581億2521万 | -6.64% | 8.03 | 0.7 |
| 10/15 | 457 | 464 | 456 | 460 | -0.43% | 609,000 | 594億1688万 | -4.96% | 8.21 | 0.72 |
| 10/14 | 461 | 465 | 457 | 462 | -1.07% | 322,000 | 596億7521万 | -4.74% | 8.25 | 0.72 |
| 10/10 | 465 | 469 | 463 | 467 | -1.27% | 426,000 | 603億2105万 | -3.91% | 8.34 | 0.73 |
| 10/09 | 478 | 478 | 472 | 473 | -0.21% | 248,000 | 610億9605万 | -2.87% | 8.45 | 0.74 |
| 10/08 | 470 | 480 | 468 | 474 | -0.84% | 557,000 | 612億2522万 | -3.07% | 8.46 | 0.74 |
| 10/07 | 485 | 486 | 478 | 478 | -1.44% | 532,000 | 617億4189万 | -2.45% | 8.53 | 0.75 |
| 10/06 | 490 | 490 | 483 | 485 | +0.41% | 606,000 | 626億4606万 | -1.42% | 8.66 | 0.76 |
| 10/03 | 474 | 485 | 474 | 483 | +3.65% | 1,055,000 | 623億8772万 | -2.03% | 8.62 | 0.75 |
| 10/02 | 471 | 472 | 465 | 466 | -1.69% | 951,000 | 601億9188万 | -5.67% | 8.32 | 0.73 |
| 10/01 | 481 | 481 | 472 | 474 | -0.63% | 784,000 | 612億2522万 | -4.44% | 8.46 | 0.74 |
| 09/30 | 484 | 484 | 475 | 477 | -1.04% | 555,000 | 621億2725万 | -4.02% | 8.59 | 0.75 |
| 09/29 | 484 | 485 | 481 | 482 | +0.21% | 230,000 | 627億7848万 | -3.21% | 8.68 | 0.76 |
| 09/26 | 480 | 483 | 479 | 481 | -1.84% | 375,000 | 626億4823万 | -3.61% | 8.66 | 0.76 |
| 09/25 | 488 | 490 | 487 | 490 | +0.82% | 428,000 | 638億2045万 | -1.8% | 8.82 | 0.77 |
| 09/24 | 484 | 487 | 484 | 486 | +0.21% | 533,000 | 627億122万 | -2.61% | 8.65 | 0.76 |
| 09/22 | 488 | 488 | 484 | 485 | 0% | 602,000 | 625億7220万 | -2.81% | 8.63 | 0.75 |
| 09/19 | 487 | 488 | 482 | 485 | -0.41% | 1,019,000 | 625億7220万 | -2.81% | 8.63 | 0.75 |
| 09/18 | 495 | 496 | 486 | 487 | -2.6% | 1,208,000 | 628億3023万 | -2.4% | 8.67 | 0.76 |
| 09/17 | 504 | 506 | 499 | 500 | -0.79% | 348,000 | 645億742万 | +0.2% | 8.9 | 0.78 |
| 09/16 | 502 | 505 | 501 | 504 | +0.8% | 470,000 | 650億2348万 | +1% | 8.97 | 0.78 |
| 09/12 | 505 | 505 | 497 | 500 | -0.2% | 501,000 | 645億742万 | +0.2% | 8.9 | 0.78 |
| 09/11 | 504 | 504 | 498 | 501 | -0.2% | 352,000 | 646億3644万 | +0.6% | 8.92 | 0.78 |
| 09/10 | 496 | 503 | 495 | 502 | +1.21% | 352,000 | 647億6545万 | +1.01% | 8.94 | 0.78 |
| 09/09 | 494 | 499 | 494 | 496 | +0.4% | 223,000 | 639億9136万 | 0% | 8.83 | 0.77 |
| 09/08 | 496 | 498 | 492 | 494 | -0.6% | 424,000 | 637億3333万 | -0.2% | 8.79 | 0.77 |
| 09/05 | 497 | 498 | 494 | 497 | +0.61% | 203,000 | 641億2038万 | +0.4% | 8.85 | 0.77 |
| 09/04 | 493 | 497 | 492 | 494 | +0.2% | 249,000 | 637億3333万 | -0.2% | 8.79 | 0.77 |
| 09/03 | 509 | 510 | 492 | 493 | -3.14% | 1,108,000 | 636億432万 | -0.6% | 8.78 | 0.77 |
| 09/02 | 512 | 520 | 507 | 509 | -0.59% | 410,000 | 656億6856万 | +2.21% | 9.06 | 0.79 |
| 09/01 | 515 | 525 | 512 | 512 | -0.19% | 406,000 | 660億5560万 | +2.61% | 9.11 | 0.8 |
| 08/29 | 509 | 517 | 509 | 513 | 0% | 347,000 | 661億8462万 | +2.6% | 9.13 | 0.8 |
| 08/28 | 515 | 515 | 503 | 513 | -0.58% | 357,000 | 661億8462万 | +2.4% | 9.13 | 0.8 |
| 08/27 | 510 | 517 | 507 | 516 | +1.78% | 498,000 | 665億7166万 | +2.99% | 9.19 | 0.8 |
| 08/26 | 510 | 510 | 505 | 507 | +0.2% | 343,000 | 654億1053万 | +1% | 9.03 | 0.79 |
| 08/25 | 504 | 511 | 498 | 506 | +1.61% | 965,000 | 652億8151万 | +0.8% | 9.01 | 0.79 |
| 08/22 | 498 | 502 | 494 | 498 | 0% | 492,000 | 642億4939万 | -0.99% | 8.87 | 0.77 |
| 08/21 | 496 | 503 | 494 | 498 | +1.43% | 561,000 | 642億4939万 | -1.19% | 8.87 | 0.77 |
| 08/20 | 492 | 494 | 488 | 491 | -0.2% | 440,000 | 633億4629万 | -2.77% | 8.74 | 0.76 |
| 08/19 | 487 | 492 | 487 | 492 | +1.44% | 427,000 | 634億7530万 | -2.77% | 8.76 | 0.76 |
| 08/18 | 483 | 488 | 483 | 485 | +0.41% | 269,000 | 625億7220万 | -4.34% | 8.63 | 0.75 |
| 08/15 | 483 | 485 | 481 | 483 | -1.02% | 589,000 | 623億1417万 | -5.11% | 8.6 | 0.75 |
| 08/14 | 488 | 490 | 485 | 488 | +0.62% | 422,000 | 629億5924万 | -4.5% | 8.69 | 0.76 |
| 08/13 | 500 | 500 | 484 | 485 | -4.34% | 949,000 | 625億7220万 | -5.27% | 8.63 | 0.75 |
| 08/12 | 494 | 508 | 493 | 507 | +3.68% | 922,000 | 654億1053万 | -1.36% | 9.03 | 0.79 |
| 08/11 | 485 | 492 | 484 | 489 | +2.73% | 489,000 | 630億8826万 | -5.05% | 8.71 | 0.76 |
| 08/08 | 476 | 478 | 471 | 476 | 0% | 592,000 | 614億1107万 | -7.93% | 8.47 | 0.74 |
| 08/07 | 481 | 487 | 473 | 476 | -0.63% | 1,243,000 | 614億1107万 | -8.46% | 8.47 | 0.74 |
| 08/06 | 480 | 483 | 469 | 479 | -1.24% | 1,074,000 | 617億9811万 | -8.24% | 8.53 | 0.74 |
| 08/05 | 490 | 491 | 481 | 485 | 0% | 783,000 | 625億7220万 | -7.44% | 8.63 | 0.75 |
| 08/04 | 491 | 492 | 485 | 485 | -1.22% | 677,000 | 625億7220万 | -7.79% | 8.63 | 0.75 |
| 08/01 | 491 | 504 | 490 | 491 | -7.53% | 1,484,000 | 633億4629万 | -6.83% | 8.74 | 0.76 |
| 07/31 | 535 | 535 | 528 | 531 | -0.75% | 233,000 | 685億688万 | +0.57% | 9.45 | 0.83 |
| 07/30 | 533 | 535 | 529 | 535 | +0.38% | 151,000 | 690億2294万 | +1.13% | 9.52 | 0.83 |
| 07/29 | 535 | 535 | 529 | 533 | 0% | 159,000 | 687億6491万 | +0.76% | 9.49 | 0.83 |
