PER
2015/07/01～2015/11/26
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 |
|---|
| 2022 | 1/1, 株式分割 1→1.2 |
| 2015 |
| 11/26 | 854 | 862 | 854 | 857 | +0.49% | 21,960 | 256億6915万 | -3.42% | 7.64 | 0.95 |
| 11/25 | 868 | 868 | 850 | 853 | -1.73% | 32,640 | 255億4430万 | -4.21% | 7.6 | 0.94 |
| 11/24 | 864 | 871 | 864 | 868 | +0.39% | 33,000 | 259億9376万 | -2.96% | 7.73 | 0.96 |
| 11/20 | 858 | 871 | 858 | 864 | -0.1% | 19,560 | 258億9388万 | -3.55% | 7.7 | 0.96 |
| 11/19 | 863 | 873 | 859 | 865 | +0.58% | 28,080 | 259億1885万 | -3.67% | 7.71 | 0.96 |
| 11/18 | 878 | 878 | 859 | 860 | -0.86% | 26,040 | 257億6903万 | -4.34% | 7.67 | 0.95 |
| 11/17 | 855 | 876 | 855 | 868 | +1.66% | 35,160 | 259億9376万 | -3.82% | 7.73 | 0.96 |
| 11/16 | 867 | 867 | 851 | 853 | -2.01% | 29,160 | 255億6927万 | -5.4% | 7.61 | 0.95 |
| 11/13 | 875 | 881 | 870 | 871 | -1.42% | 31,320 | 260億9364万 | -3.56% | 7.76 | 0.96 |
| 11/12 | 888 | 889 | 881 | 883 | -0.75% | 21,120 | 264億6819万 | -2.18% | 7.87 | 0.98 |
| 11/11 | 890 | 891 | 880 | 890 | +0.38% | 25,200 | 266億6795万 | -1.44% | 7.93 | 0.99 |
| 11/10 | 877 | 889 | 876 | 887 | -0.93% | 30,480 | 265億6807万 | -1.7% | 7.9 | 0.98 |
| 11/09 | 887 | 902 | 887 | 895 | +0.94% | 41,640 | 268億1777万 | -0.56% | 7.98 | 0.99 |
| 11/06 | 866 | 891 | 858 | 887 | +4.62% | 53,760 | 265億6807万 | -1.26% | 7.9 | 0.98 |
| 11/05 | 847 | 870 | 837 | 848 | -0.68% | 61,080 | 253億9448万 | -5.41% | 7.56 | 0.94 |
| 11/04 | 878 | 878 | 852 | 853 | -1.54% | 69,480 | 255億6927万 | -4.76% | 7.61 | 0.95 |
| 11/02 | 876 | 883 | 863 | 867 | -0.86% | 63,240 | 259億6879万 | -3.38% | 7.73 | 0.96 |
| 10/30 | 876 | 888 | 852 | 874 | -0.66% | 193,560 | 261億9352万 | -2.76% | 7.79 | 0.97 |
| 10/29 | 949 | 954 | 877 | 880 | -6.22% | 187,920 | 263億6831万 | -2.22% | 7.85 | 0.97 |
| 10/28 | 927 | 948 | 921 | 938 | -0.97% | 44,160 | 281億1621万 | +4.14% | 8.37 | 1.04 |
| 10/27 | 963 | 966 | 943 | 948 | -0.7% | 40,560 | 283億9088万 | +5.28% | 8.45 | 1.05 |
| 10/26 | 954 | 958 | 948 | 954 | +0.79% | 29,640 | 285億9064万 | +6.25% | 8.51 | 1.06 |
| 10/23 | 958 | 972 | 928 | 947 | +0.89% | 39,120 | 283億6591万 | +5.65% | 8.44 | 1.05 |
| 10/22 | 940 | 947 | 930 | 938 | +0.18% | 20,160 | 281億1621万 | +5.08% | 8.37 | 1.04 |
| 10/21 | 929 | 940 | 920 | 937 | +0.81% | 35,640 | 280億6627万 | +5.13% | 8.35 | 1.04 |
| 10/20 | 948 | 958 | 926 | 929 | -0.71% | 33,600 | 278億4154万 | +4.4% | 8.28 | 1.03 |
| 10/19 | 932 | 943 | 918 | 936 | +0.45% | 31,080 | 280億4130万 | +5.15% | 8.34 | 1.04 |
| 10/16 | 933 | 953 | 929 | 932 | +0.99% | 46,800 | 279億1645万 | +4.92% | 8.31 | 1.03 |
| 10/15 | 888 | 934 | 883 | 923 | +3.55% | 61,920 | 276億4178万 | +4% | 8.22 | 1.02 |
| 10/14 | 903 | 908 | 887 | 891 | -2.2% | 55,320 | 266億9292万 | +0.32% | 7.94 | 0.99 |
| 10/13 | 890 | 912 | 879 | 911 | +2.53% | 44,640 | 272億9220万 | +2.23% | 8.12 | 1.01 |
| 10/09 | 877 | 888 | 866 | 888 | +2.21% | 45,240 | 266億1801万 | -0.74% | 7.92 | 0.98 |
| 10/08 | 867 | 883 | 864 | 869 | +0.29% | 54,480 | 260億4370万 | -3.21% | 7.75 | 0.96 |
| 10/07 | 874 | 881 | 861 | 867 | -1.33% | 35,040 | 259億6879万 | -4.24% | 7.73 | 0.96 |
| 10/06 | 879 | 883 | 864 | 878 | +0.48% | 25,080 | 263億1837万 | -3.69% | 7.83 | 0.97 |
| 10/05 | 848 | 883 | 848 | 874 | +4.38% | 41,400 | 261億9352万 | -4.77% | 7.79 | 0.97 |
| 10/02 | 834 | 849 | 834 | 838 | -0.1% | 41,880 | 250億9484万 | -9.26% | 7.47 | 0.93 |
| 10/01 | 858 | 870 | 834 | 838 | -0.3% | 69,720 | 251億1981万 | -9.66% | 7.47 | 0.93 |
| 09/30 | 853 | 874 | 834 | 841 | -1.46% | 82,920 | 251億9472万 | -9.98% | 7.5 | 0.93 |
| 09/29 | 877 | 883 | 845 | 853 | -3.76% | 59,520 | 255億6927万 | -9.32% | 7.61 | 0.95 |
| 09/28 | 917 | 923 | 879 | 887 | -2.83% | 39,600 | 265億6807万 | -6.67% | 7.9 | 0.98 |
| 09/25 | 893 | 918 | 893 | 913 | +1.67% | 52,080 | 273億4214万 | -4.85% | 8.13 | 1.01 |
| 09/24 | 892 | 920 | 892 | 898 | +0.65% | 73,920 | 268億9268万 | -7.19% | 8 | 0.99 |
| 09/18 | 914 | 923 | 881 | 892 | -2.55% | 57,120 | 267億1789万 | -8.55% | 7.95 | 0.99 |
| 09/17 | 906 | 917 | 892 | 915 | +0.55% | 43,560 | 274億1705万 | -6.82% | 8.16 | 1.01 |
| 09/16 | 893 | 914 | 888 | 910 | +2.73% | 48,240 | 272億6723万 | -7.89% | 8.11 | 1.01 |
| 09/15 | 891 | 917 | 886 | 886 | +0.28% | 51,600 | 265億4310万 | -11.06% | 7.9 | 0.98 |
| 09/14 | 893 | 932 | 883 | 883 | -1.58% | 89,400 | 264億6819万 | -12.11% | 7.87 | 0.98 |
| 09/11 | 883 | 941 | 883 | 898 | -1.1% | 101,760 | 268億9268万 | -11.58% | 8 | 0.99 |
| 09/10 | 886 | 927 | 886 | 908 | -1.71% | 75,240 | 271億9232万 | -11.2% | 8.09 | 1.01 |
| 09/09 | 900 | 948 | 900 | 923 | +4.92% | 70,800 | 276億6675万 | -10.18% | 8.23 | 1.02 |
| 09/08 | 910 | 923 | 876 | 880 | -3.47% | 69,720 | 263億6831万 | -14.89% | 7.85 | 0.97 |
| 09/07 | 940 | 944 | 904 | 912 | -4.7% | 63,240 | 273億1717万 | -12.42% | 8.13 | 1.01 |
| 09/04 | 1,003 | 1,003 | 944 | 957 | -0.69% | 54,960 | 286億6555万 | -8.72% | 8.53 | 1.06 |
| 09/03 | 993 | 1,018 | 960 | 963 | -3.34% | 38,400 | 288億6531万 | -8.6% | 8.59 | 1.07 |
| 09/02 | 940 | 1,034 | 939 | 997 | +2.05% | 87,120 | 298億6411万 | -5.89% | 8.89 | 1.1 |
| 09/01 | 1,009 | 1,048 | 964 | 977 | -6.61% | 99,120 | 292億6483万 | -8.29% | 8.71 | 1.08 |
| 08/31 | 1,019 | 1,052 | 1,008 | 1,046 | +1.13% | 45,600 | 313億3734万 | -2.35% | 9.32 | 1.16 |
| 08/28 | 1,022 | 1,055 | 1,022 | 1,034 | +1.64% | 82,800 | 309億8776万 | -3.89% | 9.22 | 1.15 |
| 08/27 | 1,058 | 1,061 | 1,003 | 1,018 | +0.08% | 156,000 | 304億8836万 | -5.87% | 9.07 | 1.13 |
| 08/26 | 1,033 | 1,033 | 983 | 1,017 | +5.99% | 57,600 | 304億6339万 | -6.73% | 9.06 | 1.13 |
| 08/25 | 925 | 1,038 | 918 | 959 | -1.54% | 296,400 | 287億4046万 | -12.64% | 8.55 | 1.06 |
| 08/24 | 1,008 | 1,027 | 971 | 974 | -5.73% | 139,200 | 291億8992万 | -12% | 8.68 | 1.08 |
| 08/21 | 1,071 | 1,071 | 1,025 | 1,033 | -4.25% | 97,200 | 309億6279万 | -7.16% | 9.21 | 1.14 |
| 08/20 | 1,083 | 1,103 | 1,059 | 1,079 | -2.04% | 265,200 | 323億3614万 | -3.39% | 9.62 | 1.2 |
| 08/19 | 1,108 | 1,114 | 1,088 | 1,102 | -0.9% | 42,000 | 330億1033万 | -1.28% | 9.82 | 1.22 |
| 08/18 | 1,103 | 1,120 | 1,101 | 1,112 | +0.76% | 42,000 | 333億997万 | -0.21% | 9.91 | 1.23 |
| 08/17 | 1,068 | 1,114 | 1,068 | 1,103 | +4.42% | 55,200 | 330億6027万 | -0.78% | 9.84 | 1.22 |
| 08/14 | 1,083 | 1,083 | 1,044 | 1,057 | -2.08% | 66,000 | 316億6195万 | -4.63% | 9.42 | 1.17 |
| 08/13 | 1,098 | 1,108 | 1,063 | 1,079 | -1.67% | 74,400 | 323億3614万 | -2.6% | 9.62 | 1.2 |
| 08/12 | 1,133 | 1,133 | 1,084 | 1,098 | -2.88% | 93,600 | 328億8548万 | -0.77% | 9.78 | 1.22 |
| 08/11 | 1,158 | 1,166 | 1,125 | 1,130 | -0.15% | 100,800 | 338億5931万 | +2.17% | 10.07 | 1.25 |
| 08/10 | 1,083 | 1,132 | 1,083 | 1,132 | +5.76% | 94,800 | 339億925万 | +2.79% | 10.09 | 1.25 |
| 08/07 | 1,059 | 1,078 | 1,042 | 1,070 | +1.02% | 63,600 | 320億6147万 | -2.46% | 9.54 | 1.19 |
| 08/06 | 1,067 | 1,083 | 1,048 | 1,059 | -0.24% | 64,800 | 317億3686万 | -3.36% | 9.44 | 1.17 |
| 08/05 | 1,058 | 1,074 | 1,027 | 1,062 | +0.24% | 92,400 | 318億1177万 | -3.04% | 9.46 | 1.18 |
| 08/04 | 1,087 | 1,087 | 1,050 | 1,059 | -2.53% | 72,000 | 317億3686万 | -3.01% | 9.44 | 1.17 |
| 08/03 | 1,097 | 1,110 | 1,082 | 1,087 | -0.76% | 57,600 | 325億6087万 | -0.12% | 9.69 | 1.2 |
| 07/31 | 1,092 | 1,117 | 1,084 | 1,095 | -0.45% | 52,800 | 328億1057万 | +0.92% | 9.76 | 1.21 |
| 07/30 | 1,133 | 1,150 | 1,097 | 1,100 | -3.58% | 266,400 | 329億6039万 | +1.66% | 9.81 | 1.22 |
| 07/29 | 1,149 | 1,149 | 1,104 | 1,141 | +1.03% | 64,800 | 341億8392万 | +5.73% | 10.17 | 1.26 |
| 07/28 | 1,174 | 1,174 | 1,126 | 1,129 | -3.15% | 133,200 | 338億3434万 | +5.23% | 10.07 | 1.25 |
| 07/27 | 1,157 | 1,192 | 1,135 | 1,166 | -0.14% | 126,000 | 349億3302万 | +9.26% | 10.39 | 1.29 |
| 07/24 | 1,233 | 1,238 | 1,157 | 1,168 | -5.85% | 222,000 | 349億8296万 | +10.04% | 10.41 | 1.29 |
| 07/23 | 1,243 | 1,254 | 1,220 | 1,240 | +2.41% | 183,600 | 371億5534万 | +17.54% | 11.05 | 1.37 |
| 07/22 | 1,198 | 1,246 | 1,198 | 1,211 | +1.4% | 133,200 | 362億8139万 | +15.87% | 10.79 | 1.34 |
| 07/21 | 1,141 | 1,216 | 1,141 | 1,194 | +6.38% | 178,800 | 357億8199万 | +15.27% | 10.65 | 1.32 |
| 07/17 | 1,126 | 1,137 | 1,119 | 1,123 | -0.07% | 80,400 | 336億3458万 | +8.98% | 10.01 | 1.24 |
| 07/16 | 1,056 | 1,134 | 1,052 | 1,123 | +6.39% | 315,600 | 336億5955万 | +9.49% | 10.01 | 1.24 |
| 07/15 | 1,062 | 1,063 | 1,046 | 1,056 | -0.55% | 151,200 | 316億3698万 | +3.31% | 9.41 | 1.17 |
| 07/14 | 1,058 | 1,079 | 1,048 | 1,062 | +0.47% | 182,400 | 318億1177万 | +4.29% | 9.46 | 1.18 |
| 07/13 | 1,036 | 1,058 | 1,025 | 1,057 | +4.53% | 168,000 | 316億6195万 | +4.21% | 9.42 | 1.17 |
| 07/10 | 1,050 | 1,064 | 1,002 | 1,011 | -4.19% | 182,400 | 302億8860万 | +0.08% | 9.01 | 1.12 |
| 07/09 | 1,023 | 1,063 | 958 | 1,055 | +2.43% | 146,400 | 316億1201万 | +4.56% | 9.41 | 1.17 |
| 07/08 | 1,086 | 1,096 | 1,026 | 1,030 | -4.92% | 196,800 | 308億6291万 | +2.39% | 9.18 | 1.14 |
| 07/07 | 1,031 | 1,108 | 1,027 | 1,083 | +5.69% | 274,800 | 324億6099万 | +7.9% | 9.66 | 1.2 |
| 07/06 | 1,024 | 1,028 | 1,017 | 1,025 | -0.57% | 156,000 | 307億1309万 | +2.5% | 9.14 | 1.14 |
| 07/03 | 1,030 | 1,039 | 1,009 | 1,031 | -0.16% | 205,200 | 308億8788万 | +3.08% | 9.19 | 1.14 |
| 07/02 | 1,021 | 1,042 | 1,007 | 1,033 | +0.73% | 105,600 | 309億3782万 | +3.56% | 9.2 | 1.14 |
| 07/01 | 996 | 1,026 | 987 | 1,025 | +3.1% | 157,200 | 307億1309万 | +3.12% | 9.14 | 1.14 |
