PER
2014/08/19~2015/01/19
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 |
---|
2015 |
01/19 | 528 | 535 | 525 | 528 | +0.38% | 235,000 | 158億6946万 | -8.49% | - | 1.13 |
01/16 | 544 | 544 | 523 | 526 | -3.66% | 612,900 | 158億935万 | -9.31% | - | 1.12 |
01/15 | 545 | 549 | 532 | 546 | -7.93% | 800,800 | 164億1046万 | -6.35% | - | 1.17 |
01/14 | 601 | 605 | 592 | 593 | -2.47% | 125,000 | 178億2308万 | +1.37% | - | 1.27 |
01/13 | 605 | 609 | 597 | 608 | +1.16% | 198,200 | 182億7392万 | +3.93% | - | 1.3 |
01/09 | 603 | 604 | 595 | 601 | 0% | 173,200 | 180億6353万 | +2.91% | - | 1.28 |
01/08 | 592 | 601 | 592 | 601 | +1.52% | 179,300 | 180億6353万 | +2.91% | - | 1.28 |
01/07 | 585 | 594 | 584 | 592 | +0.34% | 87,600 | 177億9303万 | +1.37% | - | 1.27 |
01/06 | 594 | 596 | 587 | 590 | -1.01% | 217,200 | 177億3292万 | +1.03% | - | 1.26 |
01/05 | 597 | 604 | 592 | 596 | +1.02% | 239,500 | 179億1325万 | +1.88% | - | 1.27 |
2014 |
12/30 | 588 | 599 | 588 | 590 | +0.68% | 200,300 | 177億3292万 | +0.68% | - | 1.26 |
12/29 | 574 | 587 | 574 | 586 | +2.63% | 204,800 | 176億1269万 | 0% | - | 1.25 |
12/26 | 564 | 574 | 564 | 571 | +1.24% | 135,100 | 171億6186万 | -2.73% | - | 1.22 |
12/25 | 573 | 573 | 561 | 564 | -1.57% | 304,600 | 169億5147万 | -4.41% | - | 1.21 |
12/24 | 580 | 583 | 573 | 573 | -1.21% | 196,500 | 172億2197万 | -3.21% | - | 1.23 |
12/22 | 569 | 586 | 567 | 580 | +1.75% | 217,400 | 174億3236万 | -2.36% | - | 1.24 |
12/19 | 570 | 580 | 568 | 570 | +0.71% | 163,400 | 171億3180万 | -4.36% | - | 1.22 |
12/18 | 580 | 590 | 563 | 566 | -0.7% | 272,000 | 170億1158万 | -5.35% | - | 1.21 |
12/17 | 562 | 580 | 562 | 570 | +1.42% | 181,100 | 171億3180万 | -5% | - | 1.22 |
12/16 | 570 | 572 | 562 | 562 | -2.26% | 213,800 | 168億9135万 | -6.64% | - | 1.2 |
12/15 | 580 | 581 | 571 | 575 | -0.86% | 219,800 | 172億8208万 | -4.64% | - | 1.23 |
12/12 | 580 | 585 | 580 | 580 | -0.68% | 165,700 | 174億3236万 | -3.97% | - | 1.24 |
12/11 | 585 | 587 | 581 | 584 | -0.68% | 121,700 | 175億5258万 | -3.63% | - | 1.25 |
12/10 | 590 | 591 | 586 | 588 | -0.34% | 131,500 | 176億7281万 | -3.13% | - | 1.26 |
12/09 | 591 | 594 | 590 | 590 | -0.17% | 91,900 | 177億3292万 | -3.12% | - | 1.26 |
12/08 | 597 | 599 | 591 | 591 | -0.84% | 131,000 | 177億6297万 | -2.96% | - | 1.26 |
12/05 | 595 | 601 | 592 | 596 | -0.17% | 155,800 | 179億1325万 | -2.13% | - | 1.27 |
12/04 | 597 | 601 | 595 | 597 | 0% | 171,300 | 179億4331万 | -1.97% | - | 1.28 |
12/03 | 597 | 603 | 596 | 597 | 0% | 108,800 | 179億4331万 | -1.97% | - | 1.28 |
12/02 | 600 | 600 | 596 | 597 | -0.33% | 89,200 | 179億4331万 | -1.81% | - | 1.28 |
12/01 | 601 | 603 | 596 | 599 | 0% | 150,400 | 180億342万 | -1.48% | - | 1.28 |
11/28 | 596 | 600 | 596 | 599 | +0.67% | 63,000 | 180億342万 | -1.48% | - | 1.28 |
11/27 | 608 | 609 | 595 | 595 | -1.82% | 210,200 | 178億8320万 | -2.14% | - | 1.27 |
11/26 | 608 | 608 | 602 | 606 | -1.14% | 86,000 | 182億1381万 | -0.33% | - | 1.3 |
11/25 | 608 | 613 | 600 | 613 | +0.82% | 422,300 | 184億2420万 | +0.82% | - | 1.31 |
11/21 | 610 | 616 | 601 | 608 | -0.82% | 141,900 | 182億7392万 | 0% | - | 1.3 |
11/20 | 625 | 627 | 613 | 613 | -2.54% | 121,800 | 184億2420万 | +0.82% | - | 1.31 |
11/19 | 626 | 636 | 626 | 629 | +0.16% | 104,200 | 189億509万 | +3.28% | - | 1.34 |
11/18 | 617 | 635 | 617 | 628 | +1.29% | 111,700 | 188億7504万 | +2.78% | - | 1.34 |
11/17 | 637 | 637 | 617 | 620 | -2.36% | 114,000 | 186億3459万 | +1.14% | - | 1.33 |
11/14 | 617 | 643 | 616 | 635 | +4.1% | 305,700 | 190億8543万 | +3.08% | - | 1.36 |
11/13 | 619 | 620 | 608 | 610 | -0.81% | 115,700 | 183億3403万 | -1.29% | - | 1.3 |
11/12 | 613 | 625 | 610 | 615 | +0.49% | 130,000 | 184億8431万 | -0.97% | - | 1.31 |
11/11 | 615 | 616 | 608 | 612 | +0.99% | 82,600 | 183億9414万 | -1.92% | - | 1.31 |
11/10 | 603 | 612 | 603 | 606 | +0.33% | 98,000 | 182億1381万 | -3.35% | - | 1.3 |
11/07 | 612 | 614 | 600 | 604 | -1.31% | 139,200 | 181億5370万 | -3.97% | - | 1.29 |
11/06 | 619 | 634 | 612 | 612 | -0.97% | 162,600 | 183億9414万 | -3.16% | - | 1.31 |
11/05 | 629 | 629 | 614 | 618 | -1.59% | 99,000 | 185億7448万 | -2.83% | - | 1.32 |
11/04 | 621 | 645 | 615 | 628 | +3.97% | 327,300 | 188億7504万 | -1.72% | - | 1.34 |
10/31 | 598 | 609 | 592 | 604 | +2.03% | 252,900 | 181億5370万 | -6.07% | - | 1.29 |
10/30 | 588 | 595 | 588 | 592 | 0% | 97,400 | 177億9303万 | -8.5% | - | 1.27 |
10/29 | 591 | 595 | 587 | 592 | +1.37% | 78,200 | 177億9303万 | -9.06% | - | 1.27 |
10/28 | 592 | 598 | 582 | 584 | -1.35% | 149,000 | 175億5258万 | -10.98% | - | 1.25 |
10/27 | 597 | 597 | 589 | 592 | +0.34% | 72,200 | 177億9303万 | -10.44% | - | 1.27 |
10/24 | 599 | 608 | 590 | 590 | -1.01% | 133,800 | 177億3292万 | -11.41% | - | 1.26 |
10/23 | 595 | 602 | 590 | 596 | -0.67% | 93,300 | 179億1325万 | -11.18% | - | 1.27 |
10/22 | 596 | 600 | 588 | 600 | +0.84% | 150,200 | 180億3348万 | -11.24% | - | 1.28 |
10/21 | 618 | 619 | 589 | 595 | -3.25% | 203,900 | 178億8320万 | -12.5% | - | 1.27 |
10/20 | 606 | 620 | 606 | 615 | +2.5% | 76,600 | 184億8431万 | -10.22% | - | 1.31 |
10/17 | 612 | 617 | 600 | 600 | -1.8% | 146,700 | 180億3348万 | -12.92% | - | 1.28 |
10/16 | 633 | 635 | 608 | 611 | -4.83% | 264,400 | 183億6409万 | -11.71% | - | 1.31 |
10/15 | 670 | 679 | 632 | 642 | -3.75% | 249,200 | 192億9582万 | -7.63% | - | 1.37 |
10/14 | 671 | 679 | 665 | 667 | -2.49% | 104,900 | 200億4721万 | -4.3% | - | 1.43 |
10/10 | 674 | 690 | 674 | 684 | -0.29% | 103,900 | 205億5816万 | -2.01% | - | 1.46 |
10/09 | 687 | 690 | 683 | 686 | -0.29% | 73,100 | 206億1827万 | -1.72% | - | 1.47 |
10/08 | 675 | 690 | 675 | 688 | -0.29% | 64,000 | 206億7839万 | -1.43% | - | 1.47 |
10/07 | 694 | 696 | 686 | 690 | -0.58% | 65,300 | 207億3850万 | -1.15% | - | 1.48 |
10/06 | 693 | 697 | 685 | 694 | +1.91% | 63,100 | 208億5872万 | -0.43% | - | 1.48 |
10/03 | 666 | 684 | 666 | 681 | +2.25% | 99,000 | 204億6799万 | -2.3% | - | 1.46 |
10/02 | 681 | 687 | 666 | 666 | -2.63% | 148,900 | 200億1716万 | -4.45% | - | 1.42 |
10/01 | 690 | 697 | 684 | 684 | -1.16% | 102,700 | 205億5816万 | -1.87% | - | 1.46 |
09/30 | 705 | 709 | 686 | 692 | -2.54% | 178,900 | 207億9861万 | -0.86% | - | 1.48 |
09/29 | 710 | 712 | 705 | 710 | -0.14% | 50,200 | 213億3961万 | +1.87% | - | 1.52 |
09/26 | 715 | 716 | 708 | 711 | +0.14% | 63,900 | 213億6967万 | +2.16% | - | 1.52 |
09/25 | 704 | 710 | 702 | 710 | +0.85% | 69,500 | 213億3961万 | +2.31% | - | 1.52 |
09/24 | 707 | 710 | 703 | 704 | -0.98% | 84,800 | 211億5928万 | +1.59% | - | 1.51 |
09/22 | 713 | 714 | 708 | 711 | 0% | 55,100 | 213億6967万 | +2.89% | - | 1.52 |
09/19 | 711 | 719 | 711 | 711 | 0% | 73,300 | 213億6967万 | +3.04% | - | 1.52 |
09/18 | 707 | 720 | 707 | 711 | +0.71% | 99,800 | 213億6967万 | +3.49% | - | 1.52 |
09/17 | 724 | 725 | 706 | 706 | -2.75% | 131,300 | 212億1939万 | +3.22% | - | 1.51 |
09/16 | 716 | 729 | 716 | 726 | +1.4% | 270,700 | 218億2051万 | +6.45% | - | 1.55 |
09/12 | 716 | 723 | 711 | 716 | 0% | 234,800 | 215億1995万 | +5.6% | - | 1.53 |
09/11 | 700 | 720 | 700 | 716 | +2.73% | 560,600 | 215億1995万 | +6.07% | - | 1.53 |
09/10 | 690 | 697 | 686 | 697 | +1.6% | 208,200 | 209億4889万 | +3.72% | - | 1.49 |
09/09 | 693 | 695 | 685 | 686 | -0.72% | 87,100 | 206億1827万 | +2.54% | - | 1.47 |
09/08 | 682 | 693 | 682 | 691 | +1.32% | 79,000 | 207億6855万 | +3.6% | - | 1.48 |
09/05 | 685 | 690 | 682 | 682 | -0.58% | 84,000 | 204億9805万 | +2.4% | - | 1.46 |
09/04 | 684 | 693 | 684 | 686 | -0.87% | 48,700 | 206億1827万 | +3.16% | - | 1.47 |
09/03 | 693 | 693 | 689 | 692 | +0.58% | 75,100 | 207億9861万 | +4.22% | - | 1.48 |
09/02 | 686 | 691 | 681 | 688 | +0.15% | 126,300 | 206億7839万 | +3.61% | - | 1.47 |
09/01 | 675 | 689 | 675 | 687 | +1.48% | 140,600 | 206億4833万 | +3.46% | - | 1.47 |
08/29 | 674 | 679 | 669 | 677 | +0.3% | 95,200 | 203億4777万 | +1.8% | - | 1.45 |
08/28 | 679 | 683 | 670 | 675 | -0.44% | 81,000 | 202億8766万 | +1.5% | - | 1.44 |
08/27 | 678 | 686 | 672 | 678 | -0.73% | 104,800 | 203億7783万 | +1.8% | - | 1.45 |
08/26 | 695 | 697 | 683 | 683 | -1.73% | 113,000 | 205億2811万 | +2.4% | - | 1.46 |
08/25 | 678 | 696 | 677 | 695 | +2.51% | 261,300 | 208億8878万 | +4.04% | - | 1.49 |
08/22 | 684 | 684 | 678 | 678 | -0.88% | 90,600 | 203億7783万 | +1.5% | - | 1.45 |
08/21 | 674 | 686 | 670 | 684 | +1.79% | 161,400 | 205億5816万 | +2.24% | - | 1.46 |
08/20 | 662 | 674 | 662 | 672 | +1.36% | 77,900 | 201億9749万 | +0.45% | - | 1.44 |
08/19 | 672 | 679 | 663 | 663 | -1.63% | 181,100 | 199億2699万 | -1.19% | - | 1.42 |