PER
2014/09/26~2015/02/25
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 |
02/25 | 834 | 834 | 824 | 831 | +0.97% | 12,800 | 453億1900万 | +1.59% | 15.23 | 0.78 |
02/24 | 841 | 845 | 820 | 823 | -2.14% | 34,000 | 448億8271万 | +0.73% | 15.08 | 0.77 |
02/23 | 852 | 855 | 832 | 841 | -1.52% | 8,900 | 458億6435万 | +3.06% | 15.41 | 0.79 |
02/20 | 856 | 858 | 851 | 854 | +0.12% | 24,800 | 465億7331万 | +4.91% | 15.65 | 0.8 |
02/19 | 826 | 855 | 826 | 853 | +3.39% | 29,100 | 465億1878万 | +5.05% | 15.63 | 0.8 |
02/18 | 857 | 857 | 824 | 825 | -3.17% | 50,900 | 449億9178万 | +1.85% | 15.12 | 0.78 |
02/17 | 823 | 858 | 819 | 852 | +4.03% | 39,900 | 464億6424万 | +5.45% | 15.61 | 0.8 |
02/16 | 816 | 829 | 812 | 819 | 0% | 14,400 | 446億6457万 | +1.61% | 15.01 | 0.77 |
02/13 | 820 | 830 | 814 | 819 | +0.99% | 27,000 | 446億6457万 | +1.61% | 15.01 | 0.77 |
02/12 | 837 | 837 | 808 | 811 | 0% | 20,000 | 442億2829万 | +0.75% | 14.86 | 0.76 |
02/10 | 826 | 841 | 802 | 811 | -3.34% | 33,600 | 442億2829万 | +0.87% | 14.86 | 0.76 |
02/09 | 850 | 855 | 826 | 839 | +1.57% | 20,000 | 457億5528万 | +4.35% | 15.37 | 0.79 |
02/06 | 845 | 858 | 818 | 826 | -0.72% | 41,600 | 450億4632万 | +2.99% | 15.13 | 0.78 |
02/05 | 848 | 887 | 830 | 832 | +2.84% | 77,500 | 453億7353万 | +3.87% | 15.24 | 0.78 |
02/04 | 800 | 809 | 782 | 809 | +2.41% | 16,300 | 441億1921万 | +1.13% | 14.82 | 0.76 |
02/03 | 791 | 801 | 786 | 790 | -1% | 14,400 | 430億8304万 | -1.13% | 14.47 | 0.74 |
02/02 | 809 | 809 | 793 | 798 | -0.25% | 17,500 | 435億1932万 | -0.13% | 14.62 | 0.75 |
01/30 | 800 | 810 | 796 | 800 | -0.37% | 9,300 | 436億2840万 | +0.25% | 14.66 | 0.75 |
01/29 | 805 | 808 | 801 | 803 | -0.37% | 16,500 | 437億9200万 | +0.63% | 14.71 | 0.76 |
01/28 | 791 | 809 | 790 | 806 | +0.5% | 13,000 | 439億5561万 | +1% | 14.77 | 0.76 |
01/27 | 803 | 810 | 799 | 802 | -0.12% | 10,700 | 437億3747万 | +0.63% | 14.69 | 0.76 |
01/26 | 804 | 807 | 797 | 803 | 0% | 8,100 | 437億9200万 | +0.88% | 14.71 | 0.76 |
01/23 | 800 | 807 | 796 | 803 | +0.37% | 10,900 | 437億9200万 | +0.88% | 14.71 | 0.76 |
01/22 | 799 | 803 | 793 | 800 | +0.5% | 8,700 | 436億2840万 | +0.5% | 14.66 | 0.75 |
01/21 | 813 | 813 | 790 | 796 | -2.09% | 9,100 | 434億1025万 | -0.13% | 14.58 | 0.75 |
01/20 | 798 | 813 | 798 | 813 | +1.88% | 17,800 | 443億3736万 | +1.88% | 14.9 | 0.77 |
01/19 | 792 | 807 | 789 | 798 | +0.88% | 6,600 | 435億1932万 | -0.25% | 14.62 | 0.75 |
01/16 | 789 | 798 | 777 | 791 | -1.13% | 24,400 | 431億3758万 | -1.25% | 14.49 | 0.74 |
01/15 | 791 | 803 | 791 | 800 | +1.01% | 6,900 | 436億2840万 | -0.37% | 14.66 | 0.75 |
01/14 | 791 | 799 | 791 | 792 | -0.88% | 12,200 | 431億9211万 | -1.49% | 14.51 | 0.75 |
01/13 | 809 | 809 | 791 | 799 | -0.37% | 17,300 | 435億7386万 | -0.75% | 14.64 | 0.75 |
01/09 | 809 | 809 | 801 | 802 | +0.12% | 25,800 | 437億3747万 | -0.5% | 14.69 | 0.76 |
01/08 | 790 | 808 | 790 | 801 | +1.26% | 40,600 | 436億8293万 | -0.62% | 14.68 | 0.75 |
01/07 | 788 | 801 | 788 | 791 | -0.5% | 12,300 | 431億3758万 | -1.98% | 14.49 | 0.74 |
01/06 | 797 | 799 | 792 | 795 | -0.5% | 27,900 | 433億5572万 | -1.49% | 14.57 | 0.75 |
01/05 | 801 | 805 | 798 | 799 | -0.25% | 15,800 | 435億7386万 | -0.87% | 14.64 | 0.75 |
2014 |
12/30 | 810 | 810 | 799 | 801 | -0.5% | 6,900 | 509億4360万 | -0.62% | 17.12 | 0.88 |
12/29 | 800 | 808 | 797 | 805 | +1.13% | 27,700 | 511億9800万 | 0% | 17.2 | 0.88 |
12/26 | 790 | 797 | 790 | 796 | +0.76% | 7,000 | 506億2560万 | -1% | 17.01 | 0.87 |
12/25 | 795 | 795 | 778 | 790 | -0.25% | 18,500 | 502億4400万 | -1.62% | 16.88 | 0.87 |
12/24 | 797 | 797 | 783 | 792 | +1.28% | 18,300 | 503億7120万 | -1.37% | 16.92 | 0.87 |
12/22 | 797 | 797 | 775 | 782 | -1.88% | 21,300 | 497億3520万 | -2.62% | 16.71 | 0.86 |
12/19 | 812 | 813 | 795 | 797 | 0% | 20,800 | 506億8920万 | -0.87% | 17.03 | 0.88 |
12/18 | 781 | 811 | 781 | 797 | +3.24% | 24,700 | 506億8920万 | -0.87% | 17.03 | 0.88 |
12/17 | 773 | 786 | 770 | 772 | -0.9% | 33,700 | 490億9920万 | -3.86% | 16.5 | 0.85 |
12/16 | 790 | 802 | 777 | 779 | -2.75% | 34,900 | 495億4440万 | -3.11% | 16.65 | 0.86 |
12/15 | 804 | 815 | 801 | 801 | -1.6% | 17,500 | 509億4360万 | -0.62% | 17.12 | 0.88 |
12/12 | 806 | 822 | 805 | 814 | -0.73% | 39,100 | 517億7040万 | +0.99% | 17.39 | 0.89 |
12/11 | 825 | 845 | 812 | 820 | -1.8% | 16,400 | 521億5200万 | +1.74% | 17.52 | 0.9 |
12/10 | 823 | 853 | 823 | 835 | -1.42% | 56,200 | 531億600万 | +3.6% | 17.84 | 0.92 |
12/09 | 828 | 852 | 828 | 847 | +1.19% | 50,500 | 538億6920万 | +5.09% | 18.1 | 0.93 |
12/08 | 835 | 841 | 832 | 837 | +0.48% | 22,100 | 532億3320万 | +4.1% | 17.88 | 0.92 |
12/05 | 822 | 835 | 821 | 833 | +0.24% | 15,500 | 529億7880万 | +4% | 17.8 | 0.91 |
12/04 | 816 | 834 | 816 | 831 | +1.84% | 43,300 | 528億5160万 | +4.14% | 17.76 | 0.91 |
12/03 | 822 | 826 | 814 | 816 | -1.45% | 14,100 | 518億9760万 | +2.51% | 17.44 | 0.9 |
12/02 | 810 | 837 | 797 | 828 | +3.11% | 56,800 | 526億6080万 | +4.15% | 17.69 | 0.91 |
12/01 | 804 | 810 | 797 | 803 | -0.12% | 16,900 | 510億7080万 | +1.26% | 17.16 | 0.88 |
11/28 | 794 | 808 | 794 | 804 | +1.01% | 35,100 | 511億3440万 | +1.52% | 17.18 | 0.88 |
11/27 | 787 | 804 | 787 | 796 | +1.14% | 35,600 | 506億2560万 | +0.51% | 17.01 | 0.87 |
11/26 | 781 | 798 | 781 | 787 | +0.13% | 18,400 | 500億5320万 | -0.51% | 16.82 | 0.86 |
11/25 | 794 | 795 | 784 | 786 | +0.51% | 21,500 | 499億8960万 | -0.51% | 16.79 | 0.86 |
11/21 | 783 | 784 | 774 | 782 | +1.3% | 15,400 | 497億3520万 | -0.64% | 16.71 | 0.86 |
11/20 | 779 | 785 | 772 | 772 | +0.13% | 23,400 | 490億9920万 | -1.53% | 16.5 | 0.85 |
11/19 | 781 | 784 | 769 | 771 | -1.53% | 63,000 | 490億3560万 | -1.53% | 16.47 | 0.85 |
11/18 | 790 | 799 | 780 | 783 | -1.88% | 39,800 | 497億9880万 | +0.26% | 16.73 | 0.86 |
11/17 | 804 | 804 | 788 | 798 | -1.24% | 35,200 | 507億5280万 | +2.44% | 17.05 | 0.88 |
11/14 | 815 | 815 | 792 | 808 | +1.38% | 37,200 | 513億8880万 | +3.86% | 17.27 | 0.89 |
11/13 | 780 | 800 | 776 | 797 | +2.05% | 44,200 | 506億8920万 | +2.57% | 17.03 | 0.88 |
11/12 | 797 | 800 | 781 | 781 | -2.01% | 36,800 | 496億7160万 | +0.51% | 16.69 | 0.86 |
11/11 | 814 | 814 | 778 | 797 | -1.97% | 56,900 | 506億8920万 | +2.31% | 17.03 | 0.88 |
11/10 | 815 | 817 | 797 | 813 | +0.37% | 27,000 | 517億680万 | +4.36% | 17.37 | 0.89 |
11/07 | 811 | 814 | 791 | 810 | -0.12% | 47,200 | 515億1600万 | +3.98% | 17.31 | 0.89 |
11/06 | 845 | 845 | 806 | 811 | -2.52% | 75,200 | 515億7960万 | +4.11% | 17.33 | 0.89 |
11/05 | 842 | 850 | 831 | 832 | +0.6% | 116,800 | 529億1520万 | +6.67% | 17.78 | 0.91 |
11/04 | 810 | 830 | 791 | 827 | +5.22% | 114,800 | 525億9720万 | +5.89% | 17.67 | 0.91 |
10/31 | 774 | 795 | 768 | 786 | +2.75% | 35,200 | 499億8960万 | +0.77% | 16.79 | 0.86 |
10/30 | 781 | 781 | 765 | 765 | -1.16% | 34,600 | 486億5400万 | -1.92% | 16.35 | 0.84 |
10/29 | 776 | 782 | 770 | 774 | +0.52% | 29,200 | 492億2640万 | -0.9% | 16.54 | 0.85 |
10/28 | 780 | 784 | 766 | 770 | -2.04% | 22,500 | 489億7200万 | -1.41% | 16.45 | 0.85 |
10/27 | 787 | 792 | 777 | 786 | -0.13% | 28,100 | 499億8960万 | +0.51% | 16.79 | 0.86 |
10/24 | 789 | 790 | 777 | 787 | +1.03% | 16,800 | 500億5320万 | +0.64% | 16.82 | 0.86 |
10/23 | 780 | 790 | 771 | 779 | -1.39% | 16,000 | 495億4440万 | -0.51% | 16.65 | 0.86 |
10/22 | 785 | 801 | 778 | 790 | +1.94% | 26,300 | 502億4400万 | +0.89% | 16.88 | 0.87 |
10/21 | 774 | 781 | 761 | 775 | +1.04% | 39,400 | 492億9000万 | -1.15% | 16.56 | 0.85 |
10/20 | 730 | 770 | 730 | 767 | +8.33% | 30,500 | 487億8120万 | -2.17% | 16.39 | 0.84 |
10/17 | 721 | 733 | 702 | 708 | -1.12% | 34,600 | 450億2880万 | -9.69% | 15.13 | 0.78 |
10/16 | 727 | 734 | 712 | 716 | -2.85% | 28,100 | 455億3760万 | -9.02% | 15.3 | 0.79 |
10/15 | 728 | 739 | 706 | 737 | +2.5% | 13,600 | 468億7320万 | -6.71% | 15.75 | 0.81 |
10/14 | 730 | 734 | 692 | 719 | -2.84% | 36,200 | 457億2840万 | -9.22% | 15.36 | 0.79 |
10/10 | 738 | 745 | 729 | 740 | -3.65% | 41,100 | 470億6400万 | -6.92% | 15.81 | 0.81 |
10/09 | 785 | 786 | 763 | 768 | -1.29% | 33,800 | 488億4480万 | -3.64% | 16.41 | 0.84 |
10/08 | 787 | 797 | 775 | 778 | -4.77% | 76,400 | 494億8080万 | -2.51% | 16.62 | 0.85 |
10/07 | 825 | 826 | 810 | 817 | -0.49% | 30,100 | 519億6120万 | +2.25% | 17.46 | 0.9 |
10/06 | 825 | 829 | 806 | 821 | +1.86% | 24,500 | 522億1560万 | +2.88% | 17.54 | 0.9 |
10/03 | 784 | 835 | 784 | 806 | +1.13% | 29,600 | 512億6160万 | +1.13% | 17.22 | 0.88 |
10/02 | 821 | 821 | 792 | 797 | -3.74% | 57,000 | 506億8920万 | -0.13% | 17.03 | 0.88 |
10/01 | 840 | 840 | 814 | 828 | -1.08% | 28,600 | 526億6080万 | +3.63% | 17.69 | 0.91 |
09/30 | 840 | 840 | 819 | 837 | -1.41% | 42,700 | 532億3320万 | +4.76% | 17.88 | 0.92 |
09/29 | 819 | 850 | 818 | 849 | +5.07% | 119,800 | 539億9640万 | +6.26% | 18.14 | 0.93 |
09/26 | 786 | 812 | 784 | 808 | +2.8% | 41,700 | 513億8880万 | +1.25% | 17.27 | 0.89 |