PER
2014/04/11～2014/09/29
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 |
| 09/29 | 4,845 | 4,855 | 4,845 | 4,855 | +0.1% | 3,000 | 590億8535万 | -0.92% | 199.67 | 5.77 |
| 09/26 | 4,850 | 4,850 | 4,830 | 4,850 | +0.21% | 5,000 | 590億2450万 | -1.16% | 199.46 | 5.76 |
| 09/25 | 4,840 | 4,840 | 4,840 | 4,840 | -0.1% | 2,000 | 589億280万 | -1.49% | 199.05 | 5.75 |
| 09/24 | 4,865 | 4,865 | 4,835 | 4,845 | 0% | 4,000 | 589億6365万 | -1.54% | 199.26 | 5.76 |
| 09/22 | 4,870 | 4,870 | 4,805 | 4,845 | +0.52% | 6,000 | 589億6365万 | -1.68% | 199.26 | 5.76 |
| 09/19 | 4,870 | 4,870 | 4,820 | 4,820 | -0.41% | 4,000 | 586億5940万 | -2.33% | 198.23 | 5.73 |
| 09/16 | 4,840 | 4,840 | 4,840 | 4,840 | -0.51% | 1,000 | 589億280万 | -2.08% | 199.05 | 5.75 |
| 09/12 | 4,865 | 4,865 | 4,865 | 4,865 | +0.52% | 1,000 | 592億705万 | -1.72% | 200.08 | 5.78 |
| 09/11 | 4,850 | 4,850 | 4,840 | 4,840 | -0.62% | 2,000 | 589億280万 | -2.3% | 199.05 | 5.75 |
| 09/10 | 4,870 | 4,870 | 4,870 | 4,870 | +0.1% | 1,000 | 592億6790万 | -1.83% | 200.29 | 5.79 |
| 09/09 | 4,865 | 4,865 | 4,865 | 4,865 | 0% | 2,000 | 592億705万 | -2.03% | 200.08 | 5.78 |
| 09/08 | 4,880 | 4,880 | 4,815 | 4,865 | -0.71% | 13,000 | 592億705万 | -2.13% | 200.08 | 5.78 |
| 09/05 | 4,895 | 4,900 | 4,880 | 4,900 | -0.31% | 4,000 | 596億3300万 | -1.55% | 201.52 | 5.82 |
| 09/04 | 4,870 | 4,915 | 4,870 | 4,915 | +0.1% | 3,000 | 598億1555万 | -1.31% | 202.14 | 5.84 |
| 09/03 | 4,910 | 4,910 | 4,910 | 4,910 | +0.72% | 1,000 | 597億5470万 | -1.48% | 201.93 | 5.84 |
| 09/02 | 4,915 | 4,915 | 4,875 | 4,875 | +0.1% | 6,000 | 593億2875万 | -2.23% | 200.49 | 5.79 |
| 09/01 | 4,870 | 4,885 | 4,860 | 4,870 | -0.2% | 6,000 | 592億6790万 | -2.42% | 200.29 | 5.79 |
| 08/29 | 4,880 | 4,880 | 4,880 | 4,880 | 0% | 5,000 | 593億8960万 | -2.32% | 200.7 | 5.8 |
| 08/28 | 4,940 | 4,940 | 4,865 | 4,880 | -0.41% | 8,000 | 593億8960万 | -2.4% | 200.7 | 5.8 |
| 08/27 | 4,895 | 4,900 | 4,850 | 4,900 | -2.2% | 9,000 | 596億3300万 | -2.06% | 201.52 | 5.82 |
| 08/26 | 5,030 | 5,040 | 5,010 | 5,010 | -0.2% | 7,000 | 609億7170万 | +0.08% | 206.05 | 5.95 |
| 08/25 | 5,040 | 5,040 | 5,020 | 5,020 | -0.59% | 4,000 | 610億9340万 | +0.32% | 206.46 | 5.97 |
| 08/22 | 5,050 | 5,050 | 5,040 | 5,050 | +0.2% | 7,000 | 614億5850万 | +0.96% | 207.69 | 6 |
| 08/21 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 3,000 | 613億3680万 | +0.82% | 207.28 | 5.99 |
| 08/20 | 5,030 | 5,040 | 5,030 | 5,040 | +0.2% | 5,000 | 613億3680万 | +0.88% | 207.28 | 5.99 |
| 08/19 | 5,020 | 5,030 | 5,010 | 5,030 | +0.2% | 5,000 | 612億1510万 | +0.72% | 206.87 | 5.98 |
| 08/18 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 2,000 | 610億9340万 | +0.56% | 206.46 | 5.97 |
| 08/15 | 5,010 | 5,020 | 5,010 | 5,020 | -0.2% | 2,000 | 610億9340万 | +0.6% | 206.46 | 5.97 |
| 08/14 | 5,020 | 5,030 | 5,020 | 5,030 | +0.4% | 3,000 | 612億1510万 | +0.84% | 206.87 | 5.98 |
| 08/13 | 5,010 | 5,010 | 5,010 | 5,010 | -0.2% | 1,000 | 609億7170万 | +0.5% | 206.05 | 5.95 |
| 08/12 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 1,000 | 610億9340万 | +0.72% | 206.46 | 5.97 |
| 08/11 | 5,010 | 5,020 | 5,010 | 5,020 | +0.8% | 3,000 | 610億9340万 | +0.74% | 206.46 | 5.97 |
| 08/08 | 5,020 | 5,020 | 4,980 | 4,980 | -0.4% | 7,000 | 606億660万 | -0.02% | 204.81 | 5.92 |
| 08/07 | 4,995 | 5,020 | 4,995 | 5,000 | +0.2% | 6,000 | 608億5000万 | +0.38% | 205.63 | 5.94 |
| 08/06 | 5,000 | 5,000 | 4,990 | 4,990 | -0.1% | 2,000 | 607億2830万 | +0.2% | 205.22 | 5.93 |
| 08/05 | 5,000 | 5,000 | 4,995 | 4,995 | -0.3% | 5,000 | 607億8915万 | +0.32% | 205.43 | 5.94 |
| 08/04 | 5,010 | 5,010 | 5,010 | 5,010 | +0.3% | 3,000 | 609億7170万 | +0.66% | 206.05 | 5.95 |
| 08/01 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 2,000 | 607億8915万 | +0.38% | 205.43 | 5.94 |
| 07/31 | 4,990 | 4,995 | 4,990 | 4,995 | +0.3% | 2,000 | 607億8915万 | +0.38% | 205.43 | 5.94 |
| 07/30 | 4,980 | 4,980 | 4,980 | 4,980 | -0.3% | 2,000 | 606億660万 | +0.1% | 204.81 | 5.92 |
| 07/28 | 4,990 | 4,995 | 4,990 | 4,995 | +0.3% | 4,000 | 607億8915万 | +0.42% | 205.43 | 5.94 |
| 07/25 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 3,000 | 606億660万 | +0.14% | 204.81 | 5.92 |
| 07/24 | 4,970 | 4,980 | 4,970 | 4,980 | +0.1% | 2,000 | 606億660万 | +0.18% | 204.81 | 5.92 |
| 07/23 | 4,980 | 4,980 | 4,975 | 4,975 | +0.2% | 2,000 | 605億4575万 | +0.08% | 204.61 | 5.91 |
| 07/22 | 4,965 | 4,965 | 4,965 | 4,965 | 0% | 1,000 | 604億2405万 | -0.1% | 204.19 | 5.9 |
| 07/18 | 4,965 | 4,965 | 4,965 | 4,965 | 0% | 2,000 | 604億2405万 | -0.1% | 204.19 | 5.9 |
| 07/17 | 4,970 | 4,970 | 4,965 | 4,965 | -0.4% | 2,000 | 604億2405万 | -0.06% | 204.19 | 5.9 |
| 07/16 | 4,980 | 4,985 | 4,980 | 4,985 | +0.4% | 2,000 | 606億6745万 | +0.38% | 205.02 | 5.92 |
| 07/15 | 4,965 | 4,965 | 4,965 | 4,965 | -0.3% | 2,000 | 604億2405万 | +0.08% | 204.19 | 5.9 |
| 07/14 | 4,980 | 4,980 | 4,960 | 4,980 | +0.1% | 5,000 | 606億660万 | +0.44% | 204.81 | 5.92 |
| 07/11 | 4,975 | 4,975 | 4,975 | 4,975 | +0.2% | 1,000 | 605億4575万 | +0.44% | 204.61 | 5.91 |
| 07/10 | 4,965 | 4,965 | 4,965 | 4,965 | -0.1% | 1,000 | 604億2405万 | +0.38% | 204.19 | 5.9 |
| 07/09 | 4,970 | 4,970 | 4,970 | 4,970 | 0% | 1,000 | 604億8490万 | +0.57% | 204.4 | 5.91 |
| 07/08 | 4,970 | 4,970 | 4,970 | 4,970 | -0.4% | 2,000 | 604億8490万 | +0.71% | 204.4 | 5.91 |
| 07/04 | 4,965 | 4,990 | 4,965 | 4,990 | +0.2% | 6,000 | 607億2830万 | +1.26% | 205.22 | 5.93 |
| 07/03 | 4,980 | 4,980 | 4,965 | 4,980 | -0.1% | 3,000 | 606億660万 | +1.24% | 204.81 | 5.92 |
| 07/02 | 4,975 | 4,985 | 4,960 | 4,985 | +0.1% | 4,000 | 606億6745万 | +1.51% | 205.02 | 5.92 |
| 07/01 | 4,980 | 4,980 | 4,980 | 4,980 | +0.4% | 1,000 | 606億660万 | +1.59% | 204.81 | 5.92 |
| 06/30 | 4,960 | 4,960 | 4,960 | 4,960 | -0.2% | 1,000 | 603億6320万 | +1.35% | 203.99 | 5.89 |
| 06/26 | 4,985 | 4,985 | 4,970 | 4,970 | +0.4% | 2,000 | 604億8490万 | +1.74% | 204.4 | 5.91 |
| 06/25 | 4,950 | 4,950 | 4,950 | 4,950 | -0.8% | 1,000 | 602億4150万 | +1.5% | 203.58 | 5.88 |
| 06/24 | 4,990 | 4,990 | 4,960 | 4,990 | 0% | 4,000 | 607億2830万 | +2.49% | 205.22 | 5.93 |
| 06/23 | 4,975 | 4,990 | 4,975 | 4,990 | +0.3% | 3,000 | 607億2830万 | +2.7% | 205.22 | 5.93 |
| 06/20 | 4,970 | 4,975 | 4,970 | 4,975 | +0.51% | 2,000 | 605億4575万 | +2.6% | 204.61 | 5.91 |
| 06/19 | 4,950 | 4,950 | 4,950 | 4,950 | -0.4% | 2,000 | 602億4150万 | +2.27% | 203.58 | 5.88 |
| 06/18 | 4,935 | 4,970 | 4,935 | 4,970 | +0.71% | 2,000 | 604億8490万 | +2.88% | 204.4 | 5.91 |
| 06/17 | 4,940 | 4,940 | 4,935 | 4,935 | -0.8% | 2,000 | 600億5895万 | +2.32% | 202.96 | 5.86 |
| 06/16 | 4,965 | 4,975 | 4,965 | 4,975 | +0.4% | 2,000 | 605億4575万 | +3.32% | 204.61 | 5.91 |
| 06/13 | 4,890 | 4,960 | 4,890 | 4,955 | -0.1% | 4,000 | 603億235万 | +3.1% | 203.78 | 5.89 |
| 06/12 | 4,960 | 4,960 | 4,960 | 4,960 | +0.81% | 1,000 | 603億6320万 | +3.38% | 203.99 | 5.89 |
| 06/11 | 4,920 | 4,920 | 4,920 | 4,920 | +0.41% | 1,000 | 598億7640万 | +2.71% | 202.34 | 5.85 |
| 06/10 | 4,930 | 4,930 | 4,870 | 4,900 | +0.51% | 4,000 | 596億3300万 | +2.42% | 201.52 | 5.82 |
| 06/09 | 4,865 | 4,875 | 4,865 | 4,875 | -0.1% | 2,000 | 593億2875万 | +2.03% | 200.49 | 5.79 |
| 06/06 | 4,880 | 4,880 | 4,880 | 4,880 | +0.72% | 1,000 | 593億8960万 | +2.24% | 200.7 | 5.8 |
| 06/05 | 4,880 | 4,880 | 4,845 | 4,845 | +0.62% | 3,000 | 589億6365万 | +1.64% | 199.26 | 5.76 |
| 06/04 | 4,815 | 4,815 | 4,815 | 4,815 | -0.72% | 1,000 | 585億9855万 | +1.07% | 198.03 | 5.72 |
| 06/03 | 4,825 | 4,850 | 4,825 | 4,850 | +0.73% | 3,000 | 590億2450万 | +1.85% | 199.46 | 5.76 |
| 06/02 | 4,800 | 4,830 | 4,800 | 4,815 | +0.73% | 6,000 | 585億9855万 | +1.18% | 198.03 | 5.72 |
| 05/30 | 4,780 | 4,780 | 4,780 | 4,780 | +0.31% | 1,000 | 581億7260万 | +0.46% | 196.59 | 5.68 |
| 05/29 | 4,785 | 4,785 | 4,765 | 4,765 | -0.31% | 2,000 | 579億9005万 | +0.11% | 195.97 | 5.66 |
| 05/28 | 4,780 | 4,780 | 4,780 | 4,780 | +0.1% | 1,000 | 581億7260万 | +0.38% | 196.59 | 5.68 |
| 05/27 | 4,770 | 4,775 | 4,755 | 4,775 | +0.1% | 4,000 | 581億1175万 | +0.29% | 196.38 | 5.67 |
| 05/26 | 4,745 | 4,770 | 4,745 | 4,770 | +0.53% | 2,000 | 580億5090万 | +0.19% | 196.18 | 5.67 |
| 05/23 | 4,745 | 4,745 | 4,745 | 4,745 | -0.42% | 1,000 | 577億4665万 | -0.32% | 195.15 | 5.64 |
| 05/22 | 4,765 | 4,765 | 4,765 | 4,765 | +0.42% | 2,000 | 579億9005万 | +0.06% | 195.97 | 5.66 |
| 05/21 | 4,750 | 4,775 | 4,740 | 4,745 | +0.11% | 5,000 | 577億4665万 | -0.34% | 195.15 | 5.64 |
| 05/19 | 4,740 | 4,740 | 4,740 | 4,740 | 0% | 2,000 | 576億8580万 | -0.44% | 194.94 | 5.63 |
| 05/16 | 4,745 | 4,745 | 4,740 | 4,740 | -0.11% | 2,000 | 576億8580万 | -0.48% | 194.94 | 5.63 |
| 05/14 | 4,745 | 4,745 | 4,745 | 4,745 | +0.11% | 1,000 | 577億4665万 | -0.36% | 195.15 | 5.64 |
| 05/13 | 4,750 | 4,775 | 4,740 | 4,740 | -0.21% | 6,000 | 576億8580万 | -0.48% | 194.94 | 5.63 |
| 05/09 | 4,745 | 4,750 | 4,740 | 4,750 | +0.11% | 3,000 | 578億750万 | -0.34% | 195.35 | 5.64 |
| 05/08 | 4,755 | 4,755 | 4,745 | 4,745 | 0% | 3,000 | 577億4665万 | -0.5% | 195.15 | 5.64 |
| 04/28 | 4,735 | 4,760 | 4,735 | 4,745 | -0.21% | 4,000 | 577億4665万 | -0.54% | 195.15 | 5.64 |
| 04/25 | 4,755 | 4,755 | 4,755 | 4,755 | -0.31% | 1,000 | 578億6835万 | -0.38% | 195.56 | 5.65 |
| 04/24 | 4,770 | 4,770 | 4,770 | 4,770 | +0.32% | 1,000 | 580億5090万 | -0.15% | 196.18 | 5.67 |
| 04/23 | 4,745 | 4,770 | 4,740 | 4,755 | +0.11% | 4,000 | 578億6835万 | -0.52% | 195.56 | 5.65 |
| 04/22 | 4,750 | 4,750 | 4,740 | 4,750 | 0% | 3,000 | 578億750万 | -0.69% | 195.35 | 5.64 |
| 04/21 | 4,750 | 4,750 | 4,750 | 4,750 | +0.21% | 3,000 | 578億750万 | -0.77% | 195.35 | 5.64 |
| 04/14 | 4,740 | 4,740 | 4,740 | 4,740 | -0.52% | 3,000 | 576億8580万 | -1.06% | 194.94 | 5.63 |
| 04/11 | 4,755 | 4,790 | 4,755 | 4,765 | -0.31% | 3,000 | 579億9005万 | -0.63% | 195.97 | 5.66 |
