PER
2014/08/05～2014/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2014 |
| 12/30 | 3,660 | 3,740 | 3,630 | 3,700 | +1.37% | 37,000 | 451億6746万 | +3.18% | 83.51 | 1.61 |
| 12/29 | 3,670 | 3,680 | 3,590 | 3,650 | -0.27% | 19,200 | 445億5709万 | +1.93% | 82.38 | 1.59 |
| 12/26 | 3,630 | 3,670 | 3,610 | 3,660 | -1.35% | 35,200 | 446億7917万 | +2.23% | 82.61 | 1.59 |
| 12/25 | 3,730 | 3,740 | 3,660 | 3,710 | -0.54% | 101,600 | 452億8954万 | +3.63% | 83.74 | 1.61 |
| 12/24 | 3,600 | 3,760 | 3,600 | 3,730 | +3.61% | 84,100 | 455億3369万 | +4.28% | 84.19 | 1.62 |
| 12/22 | 3,590 | 3,630 | 3,580 | 3,600 | +0.84% | 30,200 | 439億4672万 | +0.76% | 81.25 | 1.56 |
| 12/19 | 3,590 | 3,590 | 3,530 | 3,570 | +0.85% | 18,400 | 435億8050万 | -0.22% | 80.58 | 1.55 |
| 12/18 | 3,570 | 3,570 | 3,530 | 3,540 | +2.61% | 26,400 | 432億1428万 | -1.23% | 79.9 | 1.54 |
| 12/17 | 3,440 | 3,510 | 3,430 | 3,450 | +1.47% | 23,100 | 421億1561万 | -3.93% | 77.87 | 1.5 |
| 12/16 | 3,550 | 3,550 | 3,400 | 3,400 | -4.23% | 39,400 | 415億524万 | -5.63% | 76.74 | 1.48 |
| 12/15 | 3,560 | 3,570 | 3,550 | 3,550 | 0% | 10,900 | 433億3635万 | -1.91% | 80.13 | 1.54 |
| 12/12 | 3,550 | 3,580 | 3,540 | 3,550 | -0.28% | 27,000 | 433億3635万 | -2.23% | 80.13 | 1.54 |
| 12/11 | 3,600 | 3,600 | 3,560 | 3,560 | -1.11% | 19,400 | 434億5843万 | -2.17% | 80.35 | 1.55 |
| 12/10 | 3,600 | 3,660 | 3,580 | 3,600 | -0.28% | 29,300 | 439億4672万 | -1.37% | 81.25 | 1.56 |
| 12/09 | 3,630 | 3,640 | 3,600 | 3,610 | -0.55% | 18,600 | 440億6880万 | -1.31% | 81.48 | 1.57 |
| 12/08 | 3,620 | 3,640 | 3,610 | 3,630 | +1.11% | 22,600 | 443億1295万 | -1.04% | 81.93 | 1.58 |
| 12/05 | 3,610 | 3,610 | 3,570 | 3,590 | -0.55% | 14,400 | 438億2465万 | -2.29% | 81.03 | 1.56 |
| 12/04 | 3,600 | 3,610 | 3,580 | 3,610 | +1.4% | 18,300 | 440億6880万 | -1.85% | 81.48 | 1.57 |
| 12/03 | 3,640 | 3,650 | 3,550 | 3,560 | -1.93% | 56,400 | 434億5843万 | -3.13% | 80.35 | 1.55 |
| 12/02 | 3,580 | 3,640 | 3,570 | 3,630 | +1.97% | 17,300 | 443億1295万 | -1.28% | 81.93 | 1.58 |
| 12/01 | 3,590 | 3,610 | 3,550 | 3,560 | -0.28% | 25,200 | 434億5843万 | -3.1% | 80.35 | 1.55 |
| 11/28 | 3,540 | 3,570 | 3,540 | 3,570 | +0.85% | 13,400 | 435億8050万 | -2.8% | 80.58 | 1.55 |
| 11/27 | 3,550 | 3,560 | 3,540 | 3,540 | 0% | 6,100 | 432億1428万 | -3.49% | 79.9 | 1.54 |
| 11/26 | 3,560 | 3,570 | 3,540 | 3,540 | -0.28% | 13,800 | 432億1428万 | -3.28% | 79.9 | 1.54 |
| 11/25 | 3,650 | 3,650 | 3,550 | 3,550 | -0.56% | 26,800 | 433億3635万 | -2.87% | 80.13 | 1.54 |
| 11/21 | 3,610 | 3,620 | 3,570 | 3,570 | -1.38% | 23,400 | 435億8050万 | -1.98% | 80.58 | 1.55 |
| 11/20 | 3,680 | 3,710 | 3,620 | 3,620 | -0.82% | 17,500 | 441億9087万 | -0.33% | 81.71 | 1.57 |
| 11/19 | 3,670 | 3,690 | 3,640 | 3,650 | 0% | 12,200 | 445億5709万 | +0.77% | 82.38 | 1.59 |
| 11/18 | 3,670 | 3,670 | 3,630 | 3,650 | +0.55% | 12,100 | 445億5709万 | +1.08% | 82.38 | 1.59 |
| 11/17 | 3,720 | 3,740 | 3,630 | 3,630 | -2.16% | 11,600 | 443億1295万 | +0.72% | 81.93 | 1.58 |
| 11/14 | 3,770 | 3,770 | 3,660 | 3,710 | -0.54% | 17,700 | 452億8954万 | +3% | 83.74 | 1.61 |
| 11/13 | 3,690 | 3,730 | 3,690 | 3,730 | +0.54% | 6,200 | 455億3369万 | +3.7% | 84.19 | 1.62 |
| 11/12 | 3,760 | 3,780 | 3,700 | 3,710 | -1.07% | 11,800 | 452億8954万 | +3.29% | 83.74 | 1.61 |
| 11/11 | 3,780 | 3,800 | 3,730 | 3,750 | -1.57% | 11,700 | 457億7784万 | +4.43% | 84.64 | 1.63 |
| 11/10 | 3,840 | 3,860 | 3,770 | 3,810 | -0.78% | 9,100 | 465億1028万 | +6.28% | 85.99 | 1.66 |
| 11/07 | 3,790 | 3,850 | 3,790 | 3,840 | +2.4% | 12,100 | 468億7650万 | +7.41% | 86.67 | 1.67 |
| 11/06 | 3,810 | 3,860 | 3,720 | 3,750 | -2.6% | 16,400 | 457億7784万 | +5.07% | 84.64 | 1.63 |
| 11/05 | 3,800 | 3,850 | 3,750 | 3,850 | +1.58% | 22,100 | 469億9858万 | +7.93% | 86.9 | 1.67 |
| 11/04 | 3,940 | 3,950 | 3,780 | 3,790 | -1.56% | 73,900 | 462億6613万 | +6.4% | 85.54 | 1.65 |
| 10/31 | 3,790 | 3,860 | 3,740 | 3,850 | +1.85% | 27,600 | 469億9858万 | +8.21% | 86.9 | 1.67 |
| 10/30 | 3,710 | 3,780 | 3,700 | 3,780 | +2.44% | 23,800 | 461億4406万 | +6.45% | 85.32 | 1.64 |
| 10/29 | 3,600 | 3,700 | 3,570 | 3,690 | +3.94% | 20,000 | 450億4539万 | +4.03% | 83.29 | 1.6 |
| 10/28 | 3,610 | 3,640 | 3,550 | 3,550 | -1.66% | 9,800 | 433億3635万 | +0.06% | 80.13 | 1.54 |
| 10/27 | 3,540 | 3,720 | 3,540 | 3,610 | +1.98% | 20,100 | 440億6880万 | +1.58% | 81.48 | 1.57 |
| 10/24 | 3,590 | 3,590 | 3,520 | 3,540 | -0.28% | 6,900 | 432億1428万 | -0.51% | 79.9 | 1.54 |
| 10/23 | 3,470 | 3,580 | 3,450 | 3,550 | +2.9% | 12,700 | 433億3635万 | -0.45% | 80.13 | 1.54 |
| 10/22 | 3,400 | 3,460 | 3,400 | 3,450 | +3.29% | 10,600 | 421億1561万 | -3.47% | 77.87 | 1.5 |
| 10/21 | 3,430 | 3,450 | 3,340 | 3,340 | -2.05% | 12,500 | 407億7279万 | -6.86% | 75.39 | 1.45 |
| 10/20 | 3,330 | 3,420 | 3,300 | 3,410 | +5.57% | 15,300 | 416億2731万 | -5.38% | 76.97 | 1.48 |
| 10/17 | 3,320 | 3,320 | 3,220 | 3,230 | -2.12% | 17,200 | 394億2998万 | -10.77% | 72.9 | 1.4 |
| 10/16 | 3,310 | 3,380 | 3,290 | 3,300 | -2.08% | 24,200 | 402億8450万 | -9.44% | 74.48 | 1.43 |
| 10/15 | 3,400 | 3,440 | 3,350 | 3,370 | -0.59% | 20,000 | 411億3901万 | -8.07% | 76.06 | 1.46 |
| 10/14 | 3,400 | 3,430 | 3,370 | 3,390 | -2.59% | 18,500 | 413億8316万 | -7.98% | 76.51 | 1.47 |
| 10/10 | 3,530 | 3,560 | 3,450 | 3,480 | -2.52% | 28,600 | 424億8183万 | -6.02% | 78.55 | 1.51 |
| 10/09 | 3,600 | 3,630 | 3,550 | 3,570 | -0.56% | 18,900 | 435億8050万 | -4.01% | 80.58 | 1.55 |
| 10/08 | 3,590 | 3,600 | 3,570 | 3,590 | -0.55% | 13,100 | 438億2465万 | -3.78% | 81.03 | 1.56 |
| 10/07 | 3,660 | 3,700 | 3,610 | 3,610 | -1.63% | 12,800 | 440億6880万 | -3.5% | 81.48 | 1.57 |
| 10/06 | 3,680 | 3,690 | 3,640 | 3,670 | +1.94% | 9,700 | 448億124万 | -2.11% | 82.83 | 1.6 |
| 10/03 | 3,580 | 3,620 | 3,580 | 3,600 | +0.84% | 13,800 | 439億4672万 | -4.1% | 81.25 | 1.56 |
| 10/02 | 3,680 | 3,690 | 3,570 | 3,570 | -3.25% | 27,800 | 435億8050万 | -5.1% | 80.58 | 1.55 |
| 10/01 | 3,720 | 3,730 | 3,690 | 3,690 | -0.27% | 12,500 | 450億4539万 | -2.12% | 83.29 | 1.6 |
| 09/30 | 3,720 | 3,720 | 3,690 | 3,700 | -0.27% | 12,000 | 451億6746万 | -1.96% | 83.51 | 1.61 |
| 09/29 | 3,690 | 3,720 | 3,690 | 3,710 | +0.54% | 13,000 | 452億8954万 | -1.8% | 83.74 | 1.61 |
| 09/26 | 3,680 | 3,700 | 3,670 | 3,690 | 0% | 6,400 | 450億4539万 | -2.38% | 83.29 | 1.6 |
| 09/25 | 3,700 | 3,710 | 3,670 | 3,690 | +0.27% | 13,600 | 450億4539万 | -2.43% | 83.29 | 1.6 |
| 09/24 | 3,700 | 3,700 | 3,670 | 3,680 | -0.54% | 8,000 | 449億2332万 | -2.75% | 83.06 | 1.6 |
| 09/22 | 3,730 | 3,730 | 3,680 | 3,700 | -0.27% | 10,200 | 451億6746万 | -2.27% | 83.51 | 1.61 |
| 09/19 | 3,690 | 3,710 | 3,680 | 3,710 | +0.27% | 19,200 | 452億8954万 | -2.06% | 83.74 | 1.61 |
| 09/18 | 3,740 | 3,760 | 3,690 | 3,700 | -1.07% | 28,500 | 451億6746万 | -2.32% | 83.51 | 1.61 |
| 09/17 | 3,770 | 3,780 | 3,730 | 3,740 | -0.53% | 8,300 | 456億5576万 | -1.27% | 84.42 | 1.63 |
| 09/16 | 3,790 | 3,800 | 3,750 | 3,760 | 0% | 12,800 | 458億9991万 | -0.74% | 84.87 | 1.63 |
| 09/12 | 3,780 | 3,780 | 3,760 | 3,760 | -0.53% | 19,400 | 458億9991万 | -0.66% | 84.87 | 1.63 |
| 09/11 | 3,810 | 3,840 | 3,780 | 3,780 | -0.79% | 17,500 | 461億4406万 | 0% | 85.32 | 1.64 |
| 09/10 | 3,800 | 3,840 | 3,790 | 3,810 | -0.52% | 13,500 | 465億1028万 | +0.79% | 86 | 1.66 |
| 09/09 | 3,860 | 3,870 | 3,790 | 3,830 | -0.52% | 10,800 | 467億5443万 | +1.43% | 86.45 | 1.66 |
| 09/08 | 3,830 | 3,860 | 3,800 | 3,850 | +1.05% | 7,600 | 469億9858万 | +2.07% | 86.9 | 1.67 |
| 09/05 | 3,840 | 3,850 | 3,800 | 3,810 | -1.55% | 8,800 | 465億1028万 | +1.09% | 86 | 1.66 |
| 09/04 | 3,850 | 3,870 | 3,840 | 3,870 | -0.26% | 9,500 | 472億4273万 | +2.73% | 87.35 | 1.68 |
| 09/03 | 3,880 | 3,900 | 3,830 | 3,880 | +0.26% | 18,200 | 473億6480万 | +3.14% | 87.58 | 1.69 |
| 09/02 | 3,840 | 3,870 | 3,820 | 3,870 | +0.78% | 11,500 | 472億4273万 | +3.09% | 87.35 | 1.68 |
| 09/01 | 3,840 | 3,840 | 3,810 | 3,840 | +0.79% | 7,600 | 468億7650万 | +2.29% | 86.67 | 1.67 |
| 08/29 | 3,780 | 3,830 | 3,780 | 3,810 | 0% | 13,600 | 465億1028万 | +1.49% | 86 | 1.66 |
| 08/28 | 3,780 | 3,820 | 3,770 | 3,810 | +0.79% | 10,600 | 465億1028万 | +1.49% | 86 | 1.66 |
| 08/27 | 3,760 | 3,780 | 3,760 | 3,780 | 0% | 7,000 | 461億4406万 | +0.69% | 85.32 | 1.64 |
| 08/26 | 3,780 | 3,800 | 3,760 | 3,780 | 0% | 11,000 | 461億4406万 | +0.64% | 85.32 | 1.64 |
| 08/25 | 3,830 | 3,830 | 3,770 | 3,780 | -1.05% | 6,700 | 461億4406万 | +0.64% | 85.32 | 1.64 |
| 08/22 | 3,780 | 3,830 | 3,760 | 3,820 | +1.87% | 30,100 | 466億3236万 | +1.79% | 86.22 | 1.66 |
| 08/21 | 3,740 | 3,760 | 3,730 | 3,750 | +0.27% | 7,100 | 457億7784万 | 0% | 84.64 | 1.63 |
| 08/20 | 3,730 | 3,770 | 3,710 | 3,740 | +0.27% | 17,300 | 456億5576万 | -0.29% | 84.42 | 1.63 |
| 08/19 | 3,750 | 3,750 | 3,720 | 3,730 | 0% | 9,300 | 455億3369万 | -0.59% | 84.19 | 1.62 |
| 08/18 | 3,740 | 3,760 | 3,720 | 3,730 | -0.53% | 11,700 | 455億3369万 | -0.64% | 84.19 | 1.62 |
| 08/15 | 3,730 | 3,760 | 3,720 | 3,750 | +0.54% | 11,500 | 457億7784万 | -0.11% | 84.64 | 1.63 |
| 08/14 | 3,700 | 3,760 | 3,700 | 3,730 | +0.81% | 21,700 | 455億3369万 | -0.72% | 84.19 | 1.62 |
| 08/13 | 3,710 | 3,720 | 3,660 | 3,700 | -0.54% | 8,600 | 451億6746万 | -1.65% | 83.51 | 1.61 |
| 08/12 | 3,700 | 3,720 | 3,690 | 3,720 | +0.54% | 8,200 | 454億1161万 | -1.27% | 83.96 | 1.62 |
| 08/11 | 3,710 | 3,730 | 3,670 | 3,700 | +1.65% | 10,400 | 451億6746万 | -1.99% | 83.51 | 1.61 |
| 08/08 | 3,760 | 3,760 | 3,630 | 3,640 | -3.7% | 20,500 | 444億3502万 | -3.73% | 82.16 | 1.58 |
| 08/07 | 3,680 | 3,780 | 3,660 | 3,780 | +2.44% | 21,200 | 461億4406万 | -0.16% | 85.32 | 1.64 |
| 08/06 | 3,730 | 3,730 | 3,690 | 3,690 | -1.6% | 12,500 | 450億4539万 | -2.48% | 83.29 | 1.6 |
| 08/05 | 3,760 | 3,790 | 3,750 | 3,750 | -0.27% | 13,500 | 457億7784万 | -0.9% | 84.64 | 1.63 |
