PER
2014/07/02～2014/12/09
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 |
| 12/09 | 4,970 | 4,975 | 4,970 | 4,970 | +0.1% | 3,000 | 604億8490万 | +0.44% | 204.4 | 5.91 |
| 12/08 | 4,960 | 4,965 | 4,960 | 4,965 | +0.3% | 2,000 | 604億2405万 | +0.45% | 204.19 | 5.9 |
| 12/04 | 4,955 | 4,955 | 4,950 | 4,950 | -0.1% | 2,000 | 602億4150万 | +0.22% | 203.58 | 5.88 |
| 12/03 | 4,955 | 4,955 | 4,955 | 4,955 | 0% | 1,000 | 603億235万 | +0.43% | 203.78 | 5.89 |
| 12/02 | 4,955 | 4,955 | 4,955 | 4,955 | -0.1% | 1,000 | 603億235万 | +0.53% | 203.78 | 5.89 |
| 12/01 | 4,960 | 4,960 | 4,960 | 4,960 | +0.1% | 2,000 | 603億6320万 | +0.71% | 203.99 | 5.89 |
| 11/28 | 4,955 | 4,955 | 4,955 | 4,955 | -0.2% | 2,000 | 603億235万 | +0.73% | 203.78 | 5.89 |
| 11/27 | 4,960 | 4,965 | 4,960 | 4,965 | +0.3% | 2,000 | 604億2405万 | +1.04% | 204.19 | 5.9 |
| 11/26 | 4,945 | 4,950 | 4,945 | 4,950 | +0.2% | 2,000 | 602億4150万 | +0.84% | 203.58 | 5.88 |
| 11/25 | 4,980 | 4,980 | 4,940 | 4,940 | +0.1% | 4,000 | 601億1980万 | +0.71% | 203.17 | 5.87 |
| 11/21 | 4,960 | 4,960 | 4,935 | 4,935 | -0.4% | 2,000 | 600億5895万 | +0.67% | 202.96 | 5.86 |
| 11/20 | 4,935 | 4,955 | 4,935 | 4,955 | -0.4% | 4,000 | 603億235万 | +1.18% | 203.78 | 5.89 |
| 11/19 | 4,935 | 4,975 | 4,935 | 4,975 | +1.02% | 3,000 | 605億4575万 | +1.7% | 204.61 | 5.91 |
| 11/17 | 4,965 | 4,965 | 4,925 | 4,925 | -1.01% | 6,000 | 599億3725万 | +0.78% | 202.55 | 5.85 |
| 11/14 | 4,940 | 4,975 | 4,940 | 4,975 | +0.1% | 5,000 | 605億4575万 | +1.86% | 204.61 | 5.91 |
| 11/13 | 4,950 | 4,970 | 4,950 | 4,970 | +0.61% | 3,000 | 604億8490万 | +1.84% | 204.4 | 5.91 |
| 11/12 | 4,980 | 4,980 | 4,940 | 4,940 | -0.8% | 3,000 | 601億1980万 | +1.33% | 203.17 | 5.87 |
| 11/11 | 4,915 | 4,980 | 4,915 | 4,980 | +1.32% | 2,000 | 606億660万 | +2.24% | 204.81 | 5.92 |
| 11/10 | 4,980 | 4,980 | 4,915 | 4,915 | -0.91% | 2,000 | 598億1555万 | +1.01% | 202.14 | 5.84 |
| 11/07 | 4,950 | 4,960 | 4,950 | 4,960 | +0.2% | 2,000 | 603億6320万 | +1.99% | 203.99 | 5.89 |
| 11/06 | 4,900 | 4,950 | 4,900 | 4,950 | 0% | 2,000 | 602億4150万 | +1.87% | 203.58 | 5.88 |
| 11/05 | 4,980 | 4,980 | 4,950 | 4,950 | +0.3% | 2,000 | 602億4150万 | +1.96% | 203.58 | 5.88 |
| 11/04 | 4,950 | 4,950 | 4,935 | 4,935 | +1.13% | 3,000 | 600億5895万 | +1.75% | 202.96 | 5.86 |
| 10/31 | 4,855 | 4,880 | 4,855 | 4,880 | -0.2% | 3,000 | 593億8960万 | +0.68% | 200.7 | 5.8 |
| 10/30 | 4,880 | 4,890 | 4,880 | 4,890 | +0.82% | 2,000 | 595億1130万 | +0.95% | 201.11 | 5.81 |
| 10/29 | 4,850 | 4,850 | 4,850 | 4,850 | 0% | 2,000 | 590億2450万 | +0.17% | 199.46 | 5.76 |
| 10/28 | 4,845 | 4,850 | 4,845 | 4,850 | +0.1% | 2,000 | 590億2450万 | +0.14% | 199.46 | 5.76 |
| 10/27 | 4,845 | 4,845 | 4,845 | 4,845 | +0.41% | 1,000 | 589億6365万 | +0.04% | 199.26 | 5.76 |
| 10/23 | 4,825 | 4,825 | 4,825 | 4,825 | -0.31% | 1,000 | 587億2025万 | -0.39% | 198.44 | 5.73 |
| 10/22 | 4,860 | 4,860 | 4,840 | 4,840 | +0.41% | 2,000 | 589億280万 | -0.1% | 199.05 | 5.75 |
| 10/21 | 4,820 | 4,820 | 4,820 | 4,820 | -0.21% | 2,000 | 586億5940万 | -0.54% | 198.23 | 5.73 |
| 10/20 | 4,830 | 4,830 | 4,830 | 4,830 | -0.41% | 2,000 | 587億8110万 | -0.39% | 198.64 | 5.74 |
| 10/16 | 4,850 | 4,850 | 4,850 | 4,850 | 0% | 2,000 | 590億2450万 | -0.06% | 199.46 | 5.76 |
| 10/15 | 4,840 | 4,850 | 4,840 | 4,850 | 0% | 2,000 | 590億2450万 | -0.1% | 199.46 | 5.76 |
| 10/14 | 4,800 | 4,850 | 4,770 | 4,850 | +0.94% | 9,000 | 590億2450万 | -0.12% | 199.46 | 5.76 |
| 10/10 | 4,835 | 4,835 | 4,805 | 4,805 | -0.93% | 4,000 | 584億7685万 | -1.07% | 197.61 | 5.71 |
| 10/09 | 4,850 | 4,850 | 4,850 | 4,850 | +0.21% | 1,000 | 590億2450万 | -0.21% | 199.46 | 5.76 |
| 10/08 | 4,840 | 4,840 | 4,840 | 4,840 | -0.31% | 1,000 | 589億280万 | -0.43% | 199.05 | 5.75 |
| 10/06 | 4,860 | 4,865 | 4,855 | 4,855 | -0.31% | 3,000 | 590億8535万 | -0.19% | 199.67 | 5.77 |
| 10/03 | 4,850 | 4,870 | 4,850 | 4,870 | +0.72% | 2,000 | 592億6790万 | 0% | 200.29 | 5.79 |
| 10/02 | 4,840 | 4,840 | 4,835 | 4,835 | -0.31% | 2,000 | 588億4195万 | -0.84% | 198.85 | 5.75 |
| 10/01 | 4,850 | 4,855 | 4,850 | 4,850 | 0% | 3,000 | 590億2450万 | -0.7% | 199.46 | 5.76 |
| 09/30 | 4,850 | 4,850 | 4,850 | 4,850 | -0.1% | 1,000 | 590億2450万 | -0.86% | 199.46 | 5.76 |
| 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 |
