PER
2014/12/30~2015/05/29
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 |
---|
2015 |
05/29 | 578 | 580 | 575 | 577 | -0.69% | 110,300 | 173億4219万 | -1.2% | - | 1.23 |
05/28 | 576 | 585 | 576 | 581 | +1.22% | 168,800 | 174億6241万 | -0.51% | - | 1.24 |
05/27 | 584 | 585 | 573 | 574 | -2.55% | 341,300 | 172億5202万 | -1.54% | - | 1.23 |
05/26 | 588 | 595 | 588 | 589 | +0.17% | 419,100 | 177億286万 | +1.03% | - | 1.26 |
05/25 | 590 | 594 | 586 | 588 | +0.51% | 296,500 | 176億7281万 | +1.03% | - | 1.26 |
05/22 | 586 | 589 | 580 | 585 | -0.17% | 139,800 | 175億8264万 | +0.52% | - | 1.25 |
05/21 | 591 | 592 | 585 | 586 | -1.01% | 107,500 | 176億1269万 | +0.86% | - | 1.25 |
05/20 | 585 | 593 | 585 | 592 | +1.37% | 118,100 | 177億9303万 | +1.89% | - | 1.27 |
05/19 | 577 | 590 | 577 | 584 | +1.21% | 125,800 | 175億5258万 | +0.69% | - | 1.25 |
05/18 | 574 | 580 | 570 | 577 | -0.17% | 167,500 | 173億4219万 | -0.52% | - | 1.23 |
05/15 | 587 | 588 | 573 | 578 | -1.2% | 182,600 | 173億7225万 | -0.34% | - | 1.24 |
05/14 | 600 | 602 | 583 | 585 | -3.15% | 196,700 | 175億8264万 | +0.86% | - | 1.25 |
05/13 | 615 | 618 | 594 | 604 | -1.47% | 213,800 | 181億5370万 | +4.32% | - | 1.29 |
05/12 | 604 | 615 | 602 | 613 | +2% | 280,600 | 184億2420万 | +6.06% | - | 1.31 |
05/11 | 598 | 604 | 594 | 601 | +1.01% | 277,700 | 180億6353万 | +4.34% | - | 1.28 |
05/08 | 590 | 595 | 585 | 595 | +0.68% | 134,700 | 178億8320万 | +3.3% | - | 1.27 |
05/07 | 580 | 595 | 580 | 591 | +2.07% | 178,800 | 177億6297万 | +2.78% | - | 1.26 |
05/01 | 579 | 582 | 576 | 579 | -0.17% | 74,800 | 174億230万 | +1.05% | - | 1.24 |
04/30 | 582 | 585 | 577 | 580 | -0.34% | 105,800 | 174億3236万 | +1.22% | - | 1.24 |
04/28 | 578 | 582 | 576 | 582 | +1.04% | 119,100 | 174億9247万 | +1.75% | - | 1.24 |
04/27 | 570 | 576 | 569 | 576 | +1.23% | 77,000 | 173億1214万 | +0.88% | - | 1.23 |
04/24 | 573 | 573 | 568 | 569 | -0.35% | 65,700 | 171億175万 | -0.18% | - | 1.22 |
04/23 | 577 | 578 | 571 | 571 | -0.52% | 52,300 | 171億6186万 | +0.35% | - | 1.22 |
04/22 | 575 | 579 | 572 | 574 | +0.53% | 75,600 | 172億5202万 | +1.06% | - | 1.23 |
04/21 | 567 | 574 | 566 | 571 | +0.71% | 81,400 | 171億6186万 | +0.71% | - | 1.22 |
04/20 | 570 | 571 | 567 | 567 | -0.87% | 72,300 | 170億4163万 | 0% | - | 1.21 |
04/17 | 569 | 573 | 568 | 572 | +0.53% | 93,400 | 171億9191万 | +1.06% | - | 1.22 |
04/16 | 567 | 570 | 565 | 569 | +0.18% | 93,100 | 171億175万 | +0.53% | - | 1.22 |
04/15 | 571 | 572 | 563 | 568 | -1.56% | 185,600 | 170億7169万 | +0.53% | - | 1.21 |
04/14 | 576 | 580 | 575 | 577 | +0.35% | 96,100 | 173億4219万 | +2.3% | - | 1.23 |
04/13 | 577 | 579 | 575 | 575 | 0% | 56,400 | 172億8208万 | +2.13% | - | 1.23 |
04/10 | 578 | 579 | 573 | 575 | -0.35% | 64,200 | 172億8208万 | +2.31% | - | 1.23 |
04/09 | 580 | 585 | 577 | 577 | -0.17% | 98,900 | 173億4219万 | +2.67% | - | 1.23 |
04/08 | 574 | 579 | 574 | 578 | +0.87% | 64,300 | 173億7225万 | +3.03% | - | 1.24 |
04/07 | 574 | 575 | 570 | 573 | +0.17% | 55,500 | 172億2197万 | +2.32% | - | 1.23 |
04/06 | 579 | 579 | 570 | 572 | 0% | 57,300 | 171億9191万 | +2.14% | - | 1.22 |
04/03 | 572 | 576 | 571 | 572 | +0.18% | 44,800 | 171億9191万 | +2.33% | - | 1.22 |
04/02 | 570 | 575 | 570 | 571 | -0.17% | 47,100 | 171億6186万 | +2.15% | - | 1.22 |
04/01 | 582 | 586 | 568 | 572 | -1.72% | 92,600 | 171億9191万 | +2.33% | - | 1.22 |
03/31 | 575 | 588 | 575 | 582 | +1.57% | 153,300 | 174億9247万 | +4.11% | - | 1.24 |
03/30 | 564 | 575 | 564 | 573 | +2.14% | 122,500 | 172億2197万 | +2.69% | - | 1.23 |
03/27 | 556 | 569 | 556 | 561 | +0.9% | 94,500 | 168億6130万 | +0.54% | - | 1.2 |
03/26 | 557 | 564 | 555 | 556 | -0.18% | 200,400 | 167億1102万 | -0.36% | - | 1.19 |
03/25 | 555 | 558 | 555 | 557 | +0.36% | 42,000 | 167億4108万 | -0.18% | - | 1.19 |
03/24 | 555 | 558 | 554 | 555 | -0.18% | 60,000 | 166億8096万 | -0.72% | - | 1.19 |
03/23 | 555 | 556 | 550 | 556 | +0.91% | 87,500 | 167億1102万 | -0.71% | - | 1.19 |
03/20 | 552 | 555 | 551 | 551 | -0.18% | 45,900 | 165億6074万 | -1.78% | - | 1.18 |
03/19 | 551 | 556 | 551 | 552 | -0.54% | 42,100 | 165億9080万 | -1.78% | - | 1.18 |
03/18 | 557 | 557 | 551 | 555 | -0.36% | 44,300 | 166億8096万 | -1.42% | - | 1.19 |
03/17 | 555 | 559 | 555 | 557 | +0.72% | 55,100 | 167億4108万 | -1.07% | - | 1.19 |
03/16 | 553 | 555 | 551 | 553 | 0% | 95,100 | 166億2085万 | -1.78% | - | 1.18 |
03/13 | 553 | 554 | 551 | 553 | 0% | 94,400 | 166億2085万 | -1.78% | - | 1.18 |
03/12 | 551 | 558 | 551 | 553 | +0.36% | 65,700 | 166億2085万 | -1.6% | - | 1.18 |
03/11 | 552 | 553 | 550 | 551 | 0% | 77,000 | 165億6074万 | -1.78% | - | 1.18 |
03/10 | 559 | 559 | 548 | 551 | -0.54% | 124,400 | 165億6074万 | -1.61% | - | 1.18 |
03/09 | 555 | 558 | 553 | 554 | -0.18% | 70,700 | 166億5091万 | -0.89% | - | 1.18 |
03/06 | 560 | 560 | 555 | 555 | -0.36% | 42,500 | 166億8096万 | -0.54% | - | 1.19 |
03/05 | 559 | 562 | 555 | 557 | -0.54% | 47,800 | 167億4108万 | 0% | - | 1.19 |
03/04 | 556 | 562 | 553 | 560 | +0.18% | 67,100 | 168億3124万 | +0.72% | - | 1.2 |
03/03 | 564 | 566 | 558 | 559 | -0.36% | 27,100 | 168億119万 | +0.72% | - | 1.2 |
03/02 | 565 | 571 | 552 | 561 | -0.71% | 83,800 | 168億6130万 | +1.26% | - | 1.2 |
02/27 | 570 | 573 | 565 | 565 | -0.88% | 55,900 | 169億8152万 | +2.17% | - | 1.21 |
02/26 | 566 | 570 | 566 | 570 | +0.71% | 33,900 | 171億3180万 | +3.26% | - | 1.22 |
02/25 | 565 | 572 | 565 | 566 | 0% | 32,200 | 170億1158万 | +2.72% | - | 1.21 |
02/24 | 567 | 569 | 564 | 566 | +0.18% | 66,400 | 170億1158万 | +3.1% | - | 1.21 |
02/23 | 566 | 567 | 563 | 565 | +0.71% | 71,200 | 169億8152万 | +3.1% | - | 1.21 |
02/20 | 564 | 570 | 560 | 561 | -0.53% | 99,000 | 168億6130万 | +2.75% | - | 1.2 |
02/19 | 575 | 582 | 564 | 564 | -1.74% | 124,900 | 169億5147万 | +3.3% | - | 1.21 |
02/18 | 594 | 597 | 574 | 574 | -3.37% | 187,100 | 172億5202万 | +4.94% | - | 1.23 |
02/17 | 595 | 597 | 590 | 594 | +0.68% | 136,600 | 178億5314万 | +8.39% | - | 1.27 |
02/16 | 573 | 590 | 573 | 590 | +3.15% | 181,200 | 177億3292万 | +7.47% | - | 1.26 |
02/13 | 570 | 574 | 568 | 572 | +0.35% | 112,100 | 171億9191万 | +4.19% | - | 1.22 |
02/12 | 571 | 573 | 566 | 570 | +1.6% | 128,200 | 171億3180万 | +3.64% | - | 1.22 |
02/10 | 553 | 562 | 550 | 561 | +1.45% | 145,000 | 168億6130万 | +1.81% | - | 1.2 |
02/09 | 546 | 553 | 544 | 553 | +2.03% | 185,500 | 166億2085万 | +0.18% | - | 1.18 |
02/06 | 530 | 542 | 530 | 542 | +1.5% | 153,800 | 162億9024万 | -2.17% | - | 1.16 |
02/05 | 525 | 536 | 525 | 534 | +0.75% | 93,600 | 160億4979万 | -3.78% | - | 1.14 |
02/04 | 527 | 533 | 527 | 530 | +1.53% | 135,100 | 159億2957万 | -4.85% | - | 1.13 |
02/03 | 524 | 529 | 522 | 522 | -0.57% | 151,700 | 156億8912万 | -6.45% | - | 1.12 |
02/02 | 534 | 535 | 524 | 525 | -1.5% | 163,700 | 157億7929万 | -6.25% | - | 1.12 |
01/30 | 533 | 536 | 532 | 533 | 0% | 83,700 | 160億1974万 | -5.16% | - | 1.14 |
01/29 | 533 | 539 | 533 | 533 | -0.19% | 98,400 | 160億1974万 | -5.5% | - | 1.14 |
01/28 | 536 | 538 | 533 | 534 | -1.11% | 95,600 | 160億4979万 | -5.49% | - | 1.14 |
01/27 | 534 | 547 | 532 | 540 | +0.75% | 177,100 | 162億3013万 | -4.76% | - | 1.15 |
01/26 | 531 | 537 | 530 | 536 | +0.56% | 80,500 | 161億990万 | -5.47% | - | 1.15 |
01/23 | 539 | 539 | 531 | 533 | -0.19% | 172,200 | 160億1974万 | -6.33% | - | 1.14 |
01/22 | 536 | 540 | 531 | 534 | +0.19% | 194,100 | 160億4979万 | -6.48% | - | 1.14 |
01/21 | 537 | 540 | 530 | 533 | -0.93% | 226,200 | 160億1974万 | -6.98% | - | 1.14 |
01/20 | 537 | 548 | 532 | 538 | +1.89% | 270,900 | 161億7002万 | -6.43% | - | 1.15 |
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 |