PER
2015/08/04~2015/12/30
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 |
---|
2015 |
12/30 | 840 | 842 | 834 | 841 | +0.48% | 7,600 | 227億5746万 | -0.12% | 6.39 | 0.59 |
12/29 | 859 | 859 | 835 | 837 | -1.53% | 21,500 | 226億4922万 | -0.59% | 6.36 | 0.59 |
12/28 | 848 | 850 | 840 | 850 | +1.67% | 7,300 | 230億100万 | +0.95% | 6.46 | 0.6 |
12/25 | 838 | 840 | 835 | 836 | -0.12% | 4,100 | 226億2216万 | -0.59% | 6.35 | 0.59 |
12/24 | 840 | 840 | 837 | 837 | -0.24% | 3,800 | 226億4922万 | -0.48% | 6.36 | 0.59 |
12/22 | 836 | 840 | 806 | 839 | +0.12% | 16,200 | 227億334万 | -0.24% | 6.37 | 0.59 |
12/21 | 840 | 840 | 830 | 838 | -1.18% | 17,200 | 226億7628万 | -0.24% | 6.36 | 0.59 |
12/18 | 850 | 856 | 825 | 848 | -0.12% | 20,100 | 229億4688万 | +0.95% | 6.44 | 0.6 |
12/17 | 846 | 856 | 840 | 849 | +0.47% | 3,200 | 229億7394万 | +1.19% | 6.45 | 0.6 |
12/16 | 845 | 873 | 840 | 845 | +1.81% | 5,000 | 228億6570万 | +0.72% | 6.42 | 0.6 |
12/15 | 874 | 880 | 830 | 830 | -4.05% | 7,400 | 224億5980万 | -1.07% | 6.3 | 0.59 |
12/14 | 864 | 867 | 864 | 865 | +1.17% | 16,100 | 234億690万 | +3.1% | 6.57 | 0.61 |
12/11 | 847 | 860 | 847 | 855 | +0.94% | 27,500 | 231億3630万 | +2.15% | 6.49 | 0.6 |
12/10 | 848 | 848 | 824 | 847 | -0.12% | 4,800 | 229億1982万 | +1.32% | 6.43 | 0.6 |
12/09 | 848 | 848 | 830 | 848 | 0% | 7,200 | 229億4688万 | +1.44% | 6.44 | 0.6 |
12/08 | 833 | 849 | 833 | 848 | +0.95% | 6,600 | 229億4688万 | +1.56% | 6.44 | 0.6 |
12/07 | 842 | 843 | 840 | 840 | 0% | 4,600 | 227億3040万 | +0.72% | 6.38 | 0.59 |
12/04 | 836 | 840 | 836 | 840 | +0.48% | 7,400 | 227億3040万 | +0.6% | 6.38 | 0.59 |
12/03 | 835 | 842 | 835 | 836 | +0.12% | 800 | 226億2216万 | +0.24% | 6.35 | 0.59 |
12/02 | 839 | 847 | 832 | 835 | -0.24% | 3,000 | 225億9510万 | +0.12% | 6.34 | 0.59 |
12/01 | 845 | 849 | 831 | 837 | 0% | 3,500 | 226億4922万 | +0.24% | 6.36 | 0.59 |
11/30 | 849 | 849 | 836 | 837 | -0.59% | 8,700 | 226億4922万 | +0.12% | 6.36 | 0.59 |
11/27 | 850 | 850 | 842 | 842 | -0.24% | 10,000 | 227億8452万 | +0.72% | 6.39 | 0.59 |
11/26 | 837 | 844 | 837 | 844 | +0.96% | 5,100 | 228億3864万 | +0.84% | 6.41 | 0.6 |
11/25 | 839 | 839 | 832 | 836 | +0.72% | 1,600 | 226億2216万 | 0% | 6.35 | 0.59 |
11/24 | 834 | 834 | 828 | 830 | +0.12% | 700 | 224億5980万 | -0.72% | 6.3 | 0.59 |
11/20 | 832 | 833 | 829 | 829 | 0% | 800 | 224億3274万 | -0.84% | 6.3 | 0.59 |
11/19 | 827 | 829 | 826 | 829 | -0.12% | 1,100 | 224億3274万 | -0.96% | 6.3 | 0.59 |
11/18 | 830 | 830 | 829 | 830 | -0.84% | 3,600 | 224億5980万 | -0.95% | 6.3 | 0.59 |
11/17 | 825 | 837 | 821 | 837 | +2.2% | 3,500 | 226億4922万 | -0.12% | 6.36 | 0.59 |
11/16 | 829 | 830 | 819 | 819 | -2.03% | 1,400 | 221億6214万 | -2.27% | 6.22 | 0.58 |
11/13 | 825 | 836 | 825 | 836 | +0.36% | 600 | 226億2216万 | -0.24% | 6.35 | 0.59 |
11/12 | 847 | 847 | 823 | 833 | -1.42% | 2,100 | 225億4098万 | -0.6% | 6.33 | 0.59 |
11/11 | 845 | 849 | 827 | 845 | +0.96% | 4,000 | 228億6570万 | +0.96% | 6.42 | 0.6 |
11/10 | 828 | 838 | 820 | 837 | +0.97% | 2,900 | 226億4922万 | 0% | 6.36 | 0.59 |
11/09 | 822 | 830 | 820 | 829 | 0% | 4,400 | 224億3274万 | -0.96% | 6.3 | 0.59 |
11/06 | 826 | 838 | 822 | 829 | -0.24% | 4,400 | 224億3274万 | -1.07% | 6.3 | 0.59 |
11/05 | 833 | 850 | 823 | 831 | -0.24% | 14,500 | 224億8686万 | -1.07% | 6.31 | 0.59 |
11/04 | 830 | 841 | 823 | 833 | +0.36% | 6,700 | 225億4098万 | -0.83% | 6.33 | 0.59 |
11/02 | 830 | 830 | 830 | 830 | -0.95% | 200 | 224億5980万 | -1.31% | 6.3 | 0.59 |
10/30 | 850 | 850 | 835 | 838 | -0.95% | 2,100 | 226億7628万 | -0.48% | 6.36 | 0.59 |
10/29 | 826 | 846 | 822 | 846 | +2.42% | 1,700 | 228億9276万 | +0.48% | 6.43 | 0.6 |
10/28 | 838 | 838 | 825 | 826 | -2.02% | 1,500 | 223億5156万 | -1.9% | 6.27 | 0.58 |
10/27 | 836 | 850 | 835 | 843 | -0.82% | 4,800 | 228億1158万 | +0.12% | 6.4 | 0.6 |
10/26 | 850 | 858 | 850 | 850 | 0% | 12,300 | 230億100万 | +1.07% | 6.46 | 0.6 |
10/23 | 856 | 860 | 850 | 850 | -0.7% | 5,300 | 230億100万 | +1.19% | 6.46 | 0.6 |
10/22 | 850 | 856 | 850 | 856 | +0.82% | 5,500 | 231億6336万 | +2.15% | 6.5 | 0.6 |
10/21 | 822 | 849 | 822 | 849 | +1.43% | 12,000 | 229億7394万 | +1.43% | 6.45 | 0.6 |
10/20 | 835 | 837 | 835 | 837 | +0.24% | 3,100 | 226億4922万 | +0.24% | 6.36 | 0.59 |
10/19 | 832 | 840 | 820 | 835 | +0.12% | 10,300 | 225億9510万 | 0% | 6.34 | 0.59 |
10/16 | 851 | 860 | 834 | 834 | -2% | 11,500 | 225億6804万 | +0.12% | 6.33 | 0.59 |
10/15 | 834 | 860 | 832 | 851 | +2.04% | 12,700 | 230億2806万 | +2.16% | 6.46 | 0.6 |
10/14 | 850 | 851 | 834 | 834 | -2% | 4,100 | 225億6804万 | +0.24% | 6.33 | 0.59 |
10/13 | 820 | 855 | 820 | 851 | +2.53% | 11,500 | 230億2806万 | +2.41% | 6.46 | 0.6 |
10/09 | 815 | 831 | 808 | 830 | +1.34% | 10,000 | 224億5980万 | 0% | 6.3 | 0.59 |
10/08 | 822 | 829 | 819 | 819 | -0.36% | 4,300 | 221億6214万 | -1.44% | 6.22 | 0.58 |
10/07 | 805 | 822 | 800 | 822 | -0.36% | 13,500 | 222億4332万 | -1.2% | 6.24 | 0.58 |
10/06 | 845 | 846 | 821 | 825 | -2.83% | 5,500 | 223億2450万 | -1.08% | 6.27 | 0.58 |
10/05 | 830 | 849 | 830 | 849 | +1.31% | 5,800 | 229億7394万 | +1.92% | 6.45 | 0.6 |
10/02 | 830 | 838 | 809 | 838 | -2.1% | 6,000 | 226億7628万 | +0.84% | 6.36 | 0.59 |
10/01 | 845 | 858 | 843 | 856 | -0.47% | 2,100 | 231億6336万 | +3.26% | 6.5 | 0.6 |
09/30 | 855 | 860 | 821 | 860 | +3.61% | 2,300 | 232億7160万 | +4.24% | 6.53 | 0.61 |
09/29 | 865 | 875 | 830 | 830 | -3.04% | 11,800 | 224億5980万 | +0.85% | 6.3 | 0.59 |
09/28 | 856 | 871 | 856 | 856 | 0% | 10,200 | 231億6336万 | +4.14% | 6.5 | 0.6 |
09/25 | 854 | 858 | 854 | 856 | +0.12% | 5,600 | 231億6336万 | +4.26% | 6.5 | 0.6 |
09/24 | 850 | 855 | 840 | 855 | +1.79% | 3,500 | 231億3630万 | +4.27% | 6.49 | 0.6 |
09/18 | 827 | 868 | 827 | 840 | +3.07% | 42,800 | 227億3040万 | +2.69% | 6.38 | 0.59 |
09/17 | 815 | 815 | 800 | 815 | 0% | 5,200 | 220億5390万 | -0.24% | 6.19 | 0.58 |
09/16 | 825 | 825 | 800 | 815 | -1.21% | 3,100 | 220億5390万 | -0.24% | 6.19 | 0.58 |
09/15 | 810 | 825 | 810 | 825 | +0.12% | 1,400 | 223億2450万 | +0.98% | 6.27 | 0.58 |
09/14 | 820 | 824 | 796 | 824 | +0.49% | 4,500 | 222億9744万 | +0.98% | 6.26 | 0.58 |
09/11 | 824 | 824 | 803 | 820 | +1.36% | 4,200 | 221億8920万 | +0.61% | 6.23 | 0.58 |
09/10 | 798 | 809 | 798 | 809 | -0.98% | 1,600 | 218億9154万 | -0.61% | 6.14 | 0.57 |
09/09 | 800 | 817 | 792 | 817 | +2.13% | 5,000 | 221億802万 | +0.37% | 6.2 | 0.58 |
09/08 | 802 | 803 | 790 | 800 | -2.2% | 3,400 | 216億4800万 | -1.6% | 6.08 | 0.57 |
09/07 | 811 | 818 | 805 | 818 | -0.85% | 1,400 | 221億3508万 | +0.62% | 6.21 | 0.58 |
09/04 | 835 | 840 | 810 | 825 | +0.36% | 2,800 | 223億2450万 | +1.6% | 6.27 | 0.58 |
09/03 | 839 | 840 | 822 | 822 | -1.44% | 7,200 | 222億4332万 | +1.36% | 6.24 | 0.58 |
09/02 | 821 | 834 | 812 | 834 | 0% | 6,000 | 225億6804万 | +2.96% | 6.33 | 0.59 |
09/01 | 850 | 850 | 825 | 834 | -2.46% | 8,300 | 225億6804万 | +3.09% | 6.33 | 0.59 |
08/31 | 850 | 855 | 820 | 855 | -0.58% | 6,000 | 231億3630万 | +5.82% | 6.49 | 0.6 |
08/28 | 819 | 860 | 810 | 860 | +6.97% | 34,400 | 232億7160万 | +6.83% | 6.53 | 0.61 |
08/27 | 781 | 810 | 781 | 804 | +0.5% | 9,800 | 217億5624万 | +0.25% | 6.11 | 0.57 |
08/26 | 790 | 800 | 765 | 800 | +1.27% | 15,500 | 216億4800万 | -0.12% | 6.08 | 0.57 |
08/25 | 768 | 794 | 731 | 790 | +2.46% | 12,500 | 213億7740万 | -1.25% | 6 | 0.56 |
08/24 | 778 | 799 | 770 | 771 | -3.02% | 18,000 | 208億6326万 | -3.63% | 5.86 | 0.54 |
08/21 | 801 | 801 | 788 | 795 | -2.57% | 4,700 | 215億1270万 | -0.63% | 6.04 | 0.56 |
08/20 | 820 | 820 | 791 | 816 | -0.61% | 18,300 | 220億8096万 | +2% | 6.2 | 0.58 |
08/19 | 824 | 830 | 821 | 821 | -0.36% | 2,200 | 222億1626万 | +2.88% | 6.24 | 0.58 |
08/18 | 820 | 830 | 820 | 824 | +0.49% | 10,800 | 222億9744万 | +3.52% | 6.26 | 0.58 |
08/17 | 816 | 820 | 815 | 820 | +0.86% | 4,100 | 221億8920万 | +3.14% | 6.23 | 0.58 |
08/14 | 801 | 813 | 798 | 813 | -0.25% | 5,300 | 219億9978万 | +2.52% | 6.17 | 0.57 |
08/13 | 810 | 815 | 810 | 815 | +1.12% | 2,800 | 220億5390万 | +2.9% | 6.19 | 0.58 |
08/12 | 810 | 815 | 806 | 806 | -0.37% | 9,200 | 218億1036万 | +1.77% | 6.12 | 0.57 |
08/11 | 803 | 809 | 803 | 809 | +1.13% | 12,000 | 218億9154万 | +2.28% | 6.14 | 0.57 |
08/10 | 800 | 800 | 799 | 800 | 0% | 4,800 | 216億4800万 | +1.27% | 6.08 | 0.57 |
08/07 | 804 | 805 | 800 | 800 | 0% | 1,900 | 216億4800万 | +1.39% | 6.08 | 0.57 |
08/06 | 795 | 800 | 792 | 800 | +0.5% | 13,600 | 216億4800万 | +1.52% | 6.08 | 0.57 |
08/05 | 795 | 796 | 795 | 796 | +0.63% | 1,900 | 215億3976万 | +1.14% | 6.05 | 0.56 |
08/04 | 799 | 799 | 790 | 791 | -0.75% | 7,100 | 214億446万 | +0.64% | 6.01 | 0.56 |