PER
2014/04/07~2014/09/30
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 |
---|
2014 |
09/30 | 445 | 445 | 439 | 439 | 0% | 7,900 | 19億3092万 | +2.57% | 48.27 | 0.43 |
09/29 | 445 | 447 | 431 | 439 | -4.57% | 13,700 | 19億3092万 | +2.81% | 48.27 | 0.43 |
09/26 | 450 | 460 | 431 | 460 | -2.13% | 17,400 | 20億2329万 | +8.24% | 50.58 | 0.45 |
09/25 | 467 | 474 | 460 | 470 | -3.69% | 36,000 | 20億6727万 | +11.11% | 51.68 | 0.46 |
09/24 | 466 | 494 | 455 | 488 | -7.92% | 84,900 | 21億4645万 | +16.19% | 53.66 | 0.48 |
09/22 | 511 | 530 | 506 | 530 | +17.78% | 37,400 | 23億3118万 | +27.4% | 58.28 | 0.52 |
09/19 | 545 | 577 | 448 | 450 | -9.46% | 284,400 | 19億7930万 | +9.76% | 49.48 | 0.44 |
09/18 | 420 | 497 | 418 | 497 | +19.18% | 75,100 | 21億8603万 | +21.81% | 54.65 | 0.48 |
09/17 | 416 | 418 | 416 | 417 | +0.48% | 1,600 | 18億3415万 | +3.22% | 45.85 | 0.41 |
09/16 | 414 | 415 | 414 | 415 | +0.24% | 1,000 | 18億2536万 | +2.98% | 45.63 | 0.4 |
09/12 | 415 | 417 | 413 | 414 | -0.24% | 1,600 | 18億2096万 | +2.99% | 45.52 | 0.4 |
09/11 | 414 | 417 | 412 | 415 | +0.24% | 3,500 | 18億2536万 | +3.49% | 45.63 | 0.4 |
09/10 | 419 | 419 | 413 | 414 | -0.24% | 900 | 18億2096万 | +3.5% | 45.52 | 0.4 |
09/09 | 411 | 415 | 410 | 415 | +0.97% | 2,600 | 18億2536万 | +3.75% | 45.63 | 0.4 |
09/08 | 409 | 415 | 409 | 411 | +0.74% | 1,800 | 18億776万 | +3.01% | 45.19 | 0.4 |
09/05 | 407 | 415 | 407 | 408 | -0.97% | 1,300 | 17億9457万 | +2.51% | 44.86 | 0.4 |
09/04 | 414 | 414 | 410 | 412 | -0.48% | 900 | 18億1216万 | +3.52% | 45.3 | 0.4 |
09/03 | 403 | 415 | 403 | 414 | +2.99% | 4,200 | 18億2096万 | +4.02% | 45.52 | 0.4 |
09/02 | 403 | 412 | 402 | 402 | -0.74% | 12,000 | 17億6818万 | +1.26% | 44.2 | 0.39 |
09/01 | 399 | 405 | 399 | 405 | +1.76% | 600 | 17億8137万 | +2.02% | 44.53 | 0.4 |
08/29 | 400 | 402 | 398 | 398 | -1% | 1,000 | 17億5058万 | +0.25% | 43.76 | 0.39 |
08/28 | 400 | 402 | 400 | 402 | +1.26% | 1,600 | 17億6818万 | +1.26% | 44.2 | 0.39 |
08/27 | 397 | 397 | 397 | 397 | -0.75% | 200 | 17億4619万 | 0% | 43.65 | 0.39 |
08/26 | 401 | 401 | 400 | 400 | +1.01% | 400 | 17億5938万 | +0.5% | 43.98 | 0.39 |
08/25 | 400 | 400 | 396 | 396 | -1% | 900 | 17億4179万 | -0.5% | 43.54 | 0.39 |
08/22 | 401 | 404 | 395 | 400 | 0% | 5,800 | 17億5938万 | +0.5% | 43.98 | 0.39 |
08/21 | 396 | 400 | 393 | 400 | +1.01% | 800 | 17億5938万 | +0.5% | 43.98 | 0.39 |
08/20 | 395 | 400 | 395 | 396 | +0.51% | 900 | 17億4179万 | -0.5% | 43.54 | 0.39 |
08/19 | 400 | 400 | 394 | 394 | -1.25% | 600 | 17億3299万 | -1.25% | 43.32 | 0.38 |
08/18 | 397 | 399 | 391 | 399 | +2.31% | 1,400 | 17億5498万 | 0% | 43.87 | 0.39 |
08/13 | 390 | 390 | 390 | 390 | 0% | 100 | 17億1540万 | -2.26% | 42.88 | 0.38 |
08/12 | 392 | 392 | 390 | 390 | -0.51% | 1,300 | 17億1540万 | -2.5% | 42.88 | 0.38 |
08/11 | 392 | 392 | 392 | 392 | 0% | 600 | 17億2419万 | -2% | 43.1 | 0.38 |
08/08 | 393 | 400 | 392 | 392 | -0.51% | 400 | 17億2419万 | -2.24% | 43.1 | 0.38 |
08/07 | 397 | 397 | 394 | 394 | +0.25% | 500 | 17億3299万 | -1.75% | 43.32 | 0.38 |
08/06 | 394 | 394 | 393 | 393 | -0.25% | 300 | 17億2859万 | -2% | 43.21 | 0.38 |
08/05 | 397 | 397 | 394 | 394 | -0.76% | 700 | 17億3299万 | -1.75% | 43.32 | 0.38 |
08/04 | 398 | 398 | 397 | 397 | -0.25% | 600 | 17億4619万 | -0.75% | 43.65 | 0.39 |
08/01 | 397 | 405 | 397 | 398 | +0.25% | 600 | 17億5058万 | -0.5% | 43.76 | 0.39 |
07/31 | 400 | 404 | 397 | 397 | -0.75% | 1,200 | 17億4619万 | -0.75% | 43.65 | 0.39 |
07/30 | 400 | 400 | 399 | 400 | -0.99% | 2,700 | 17億5938万 | 0% | 43.98 | 0.39 |
07/29 | 401 | 404 | 398 | 404 | +0.75% | 1,600 | 17億7697万 | +1% | 44.42 | 0.39 |
07/28 | 400 | 410 | 400 | 401 | +0.25% | 2,100 | 17億6378万 | +0.5% | 44.09 | 0.39 |
07/25 | 408 | 408 | 400 | 400 | 0% | 4,000 | 17億5938万 | +0.25% | 43.98 | 0.39 |
07/24 | 401 | 402 | 400 | 400 | -2.44% | 2,600 | 17億5938万 | +0.5% | 43.98 | 0.39 |
07/18 | 406 | 410 | 406 | 410 | +2.5% | 800 | 18億337万 | +3.02% | 45.08 | 0.4 |
07/17 | 405 | 405 | 400 | 400 | -0.25% | 300 | 17億5938万 | +0.76% | 43.98 | 0.39 |
07/16 | 401 | 402 | 401 | 401 | -1.72% | 400 | 17億6378万 | +1.26% | 44.09 | 0.39 |
07/15 | 401 | 408 | 401 | 408 | +1.75% | 400 | 17億9457万 | +3.03% | 44.86 | 0.4 |
07/14 | 403 | 403 | 401 | 401 | -0.5% | 800 | 17億6378万 | +1.52% | 44.09 | 0.39 |
07/11 | 403 | 403 | 403 | 403 | 0% | 100 | 17億7258万 | +2.28% | 44.31 | 0.39 |
07/09 | 403 | 403 | 403 | 403 | -0.74% | 100 | 17億7258万 | +2.54% | 44.31 | 0.39 |
07/08 | 403 | 407 | 403 | 406 | +0.74% | 1,700 | 17億8577万 | +3.31% | 44.64 | 0.4 |
07/07 | 403 | 403 | 403 | 403 | -0.49% | 100 | 17億7258万 | +2.81% | 44.31 | 0.39 |
07/04 | 405 | 405 | 405 | 405 | 0% | 500 | 17億8137万 | +3.32% | 44.53 | 0.4 |
07/03 | 405 | 405 | 405 | 405 | +1.25% | 200 | 17億8137万 | +3.32% | 44.53 | 0.4 |
07/02 | 402 | 402 | 400 | 400 | -1.23% | 400 | 17億5938万 | +2.3% | 43.98 | 0.39 |
06/30 | 398 | 406 | 398 | 405 | +1.76% | 2,000 | 17億8137万 | +3.58% | 44.53 | 0.4 |
06/26 | 399 | 399 | 395 | 398 | +0.76% | 1,300 | 17億5058万 | +1.79% | 43.76 | 0.39 |
06/25 | 395 | 395 | 394 | 395 | +2.07% | 1,000 | 17億3739万 | +1.02% | 43.43 | 0.39 |
06/20 | 385 | 387 | 385 | 387 | +1.57% | 1,100 | 17億220万 | -1.02% | 42.56 | 0.38 |
06/19 | 391 | 396 | 381 | 381 | -2.56% | 1,300 | 16億7581万 | -2.81% | 41.9 | 0.37 |
06/17 | 391 | 391 | 391 | 391 | -1.76% | 100 | 17億1979万 | -0.26% | 42.99 | 0.38 |
06/16 | 398 | 398 | 398 | 398 | +2.05% | 100 | 17億5058万 | +1.27% | 43.76 | 0.39 |
06/13 | 390 | 390 | 390 | 390 | -1.76% | 100 | 17億1540万 | -0.76% | 42.88 | 0.38 |
06/12 | 397 | 397 | 397 | 397 | +0.51% | 100 | 17億4619万 | +1.02% | 43.65 | 0.39 |
06/11 | 395 | 395 | 395 | 395 | +2.6% | 400 | 17億3739万 | +0.51% | 43.43 | 0.39 |
06/10 | 385 | 385 | 385 | 385 | -0.77% | 1,000 | 16億9340万 | -2.28% | 42.34 | 0.38 |
06/09 | 388 | 388 | 388 | 388 | -2.02% | 400 | 17億660万 | -1.52% | 42.67 | 0.38 |
06/06 | 396 | 396 | 396 | 396 | +2.86% | 100 | 17億4179万 | +0.25% | 43.54 | 0.39 |
06/02 | 385 | 385 | 385 | 385 | +0.52% | 1,000 | 16億9340万 | -2.53% | 42.34 | 0.38 |
05/29 | 383 | 383 | 383 | 383 | 0% | 600 | 16億8461万 | -3.04% | 42.12 | 0.37 |
05/27 | 393 | 393 | 383 | 383 | -1.29% | 700 | 16億8461万 | -3.28% | 42.12 | 0.37 |
05/26 | 399 | 399 | 385 | 388 | +0.78% | 900 | 17億660万 | -2.27% | 42.67 | 0.38 |
05/23 | 387 | 387 | 385 | 385 | 0% | 1,000 | 16億9340万 | -3.02% | 42.34 | 0.38 |
05/22 | 385 | 385 | 385 | 385 | +0.26% | 900 | 16億9340万 | -3.27% | 42.34 | 0.38 |
05/20 | 384 | 384 | 384 | 384 | -0.26% | 500 | 16億8901万 | -3.52% | 42.23 | 0.37 |
05/19 | 400 | 400 | 385 | 385 | -3.75% | 1,100 | 16億9340万 | -3.51% | 42.34 | 0.38 |
05/16 | 400 | 400 | 400 | 400 | 0% | 100 | 17億5938万 | 0% | 43.98 | 0.39 |
05/15 | 398 | 400 | 397 | 400 | 0% | 1,300 | 17億5938万 | 0% | 43.98 | 0.39 |
05/14 | 399 | 400 | 399 | 400 | +0.25% | 200 | 17億5938万 | 0% | 43.98 | 0.39 |
05/13 | 398 | 399 | 398 | 399 | +0.25% | 200 | 17億5498万 | -0.25% | 43.87 | 0.39 |
05/12 | 398 | 398 | 398 | 398 | -0.25% | 300 | 17億5058万 | -0.5% | 43.76 | 0.39 |
05/09 | 399 | 399 | 399 | 399 | +0.5% | 100 | 17億5498万 | -0.25% | 43.87 | 0.39 |
05/08 | 397 | 397 | 397 | 397 | -0.75% | 400 | 17億4619万 | -0.75% | 43.65 | 0.39 |
05/02 | 403 | 403 | 400 | 400 | -0.25% | 300 | 17億5938万 | -0.25% | 43.98 | 0.39 |
05/01 | 401 | 401 | 401 | 401 | -0.25% | 3,000 | 17億6378万 | 0% | 44.09 | 0.39 |
04/25 | 402 | 402 | 402 | 402 | +1.77% | 100 | 17億6818万 | +0.25% | 44.2 | 0.39 |
04/23 | 397 | 397 | 395 | 395 | -1.25% | 300 | 17億3739万 | -1.5% | 43.43 | 0.39 |
04/22 | 400 | 400 | 400 | 400 | 0% | 1,200 | 17億5938万 | -0.25% | 43.98 | 0.39 |
04/21 | 401 | 401 | 400 | 400 | -0.5% | 600 | 17億5938万 | -0.25% | 43.98 | 0.39 |
04/18 | 400 | 402 | 400 | 402 | +0.75% | 2,500 | 17億6818万 | +0.25% | 44.2 | 0.39 |
04/17 | 400 | 400 | 399 | 399 | -0.25% | 700 | 17億5498万 | -0.25% | 43.87 | 0.39 |
04/16 | 400 | 402 | 400 | 400 | 0% | 1,900 | 17億5938万 | -0.25% | 43.98 | 0.39 |
04/15 | 400 | 400 | 400 | 400 | 0% | 7,000 | 17億5938万 | -0.25% | 43.98 | 0.39 |
04/14 | 400 | 400 | 400 | 400 | 0% | 100 | 17億5938万 | -0.5% | 43.98 | 0.39 |
04/11 | 395 | 400 | 395 | 400 | +0.76% | 2,100 | 17億5938万 | -0.5% | 43.98 | 0.39 |
04/09 | 400 | 401 | 391 | 397 | -0.5% | 3,600 | 17億4619万 | -1.24% | 43.65 | 0.39 |
04/08 | 399 | 399 | 399 | 399 | -0.25% | 100 | 17億5498万 | -0.75% | 43.87 | 0.39 |
04/07 | 401 | 401 | 400 | 400 | -0.74% | 600 | 17億5938万 | -0.5% | 43.98 | 0.39 |