PER
2014/10/31~2015/03/31
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2015 |
03/31 | 644 | 649 | 642 | 645 | +1.18% | 1,378,200 | 1518億6020万 | +4.29% | 10.37 | 0.87 |
03/30 | 632 | 639 | 625 | 637 | +1.03% | 934,000 | 1500億9302万 | +3.41% | 10.25 | 0.86 |
03/27 | 642 | 649 | 624 | 631 | -2.7% | 1,746,400 | 1485億6146万 | +2.69% | 10.14 | 0.85 |
03/26 | 639 | 650 | 639 | 648 | +0.86% | 1,579,000 | 1526億8489万 | +5.88% | 10.42 | 0.87 |
03/25 | 643 | 646 | 637 | 643 | +0.16% | 1,253,000 | 1513億8895万 | +5.33% | 10.34 | 0.87 |
03/24 | 641 | 645 | 638 | 642 | +0.08% | 1,557,400 | 1511億5333万 | +5.51% | 10.32 | 0.87 |
03/23 | 638 | 643 | 636 | 641 | +1.5% | 1,110,800 | 1510億3552万 | +5.95% | 10.31 | 0.86 |
03/20 | 630 | 635 | 627 | 632 | +0.64% | 1,117,600 | 1487億9708万 | +4.73% | 10.16 | 0.85 |
03/19 | 629 | 631 | 622 | 628 | -0.24% | 1,581,200 | 1478億5458万 | +4.41% | 10.09 | 0.85 |
03/18 | 634 | 637 | 625 | 629 | -0.79% | 1,633,600 | 1482億802万 | +5.01% | 10.12 | 0.85 |
03/17 | 635 | 637 | 629 | 634 | -0.16% | 1,189,000 | 1493億8614万 | +6.2% | 10.2 | 0.86 |
03/16 | 627 | 638 | 621 | 635 | +0.4% | 2,112,200 | 1496億2177万 | +6.72% | 10.22 | 0.86 |
03/13 | 631 | 635 | 624 | 633 | +1.2% | 3,244,600 | 1490億3271万 | +6.3% | 10.18 | 0.85 |
03/12 | 626 | 628 | 621 | 625 | +0.48% | 1,837,400 | 1472億6552万 | +5.22% | 10.05 | 0.84 |
03/11 | 613 | 628 | 612 | 622 | +1.55% | 2,172,400 | 1465億5864万 | +4.54% | 10.01 | 0.84 |
03/10 | 612 | 614 | 608 | 613 | +0.16% | 2,200,400 | 1443億2021万 | +2.94% | 9.85 | 0.83 |
03/09 | 611 | 615 | 608 | 612 | 0% | 1,691,000 | 1440億8458万 | +2.6% | 9.84 | 0.82 |
03/06 | 601 | 612 | 600 | 612 | +2.77% | 2,582,200 | 1440億8458万 | +2.6% | 9.84 | 0.82 |
03/05 | 601 | 601 | 593 | 595 | -0.83% | 1,333,000 | 1401億9677万 | -0.17% | 9.57 | 0.8 |
03/04 | 588 | 600 | 585 | 600 | +2.65% | 1,744,200 | 1413億7490万 | +0.33% | 9.65 | 0.81 |
03/03 | 586 | 586 | 582 | 585 | -0.17% | 1,328,000 | 1377億2271万 | -2.42% | 9.4 | 0.79 |
03/02 | 587 | 590 | 585 | 586 | +0.17% | 1,218,200 | 1379億5834万 | -2.42% | 9.42 | 0.79 |
02/27 | 583 | 585 | 580 | 585 | +0.95% | 2,002,200 | 1377億2271万 | -2.91% | 9.4 | 0.79 |
02/26 | 575 | 585 | 575 | 579 | +1.14% | 2,153,800 | 1364億2678万 | -3.98% | 9.31 | 0.78 |
02/25 | 576 | 577 | 571 | 573 | -1.04% | 2,021,200 | 1348億9521万 | -5.37% | 9.21 | 0.77 |
02/24 | 585 | 586 | 575 | 579 | -0.69% | 2,668,200 | 1363億896万 | -4.54% | 9.31 | 0.78 |
02/23 | 585 | 587 | 581 | 583 | -0.09% | 2,020,600 | 1372億5146万 | -4.19% | 9.37 | 0.79 |
02/20 | 598 | 598 | 581 | 583 | -2.83% | 3,200,600 | 1373億6928万 | -4.27% | 9.38 | 0.79 |
02/19 | 599 | 602 | 597 | 600 | +1.18% | 1,560,800 | 1413億7490万 | -1.64% | 9.65 | 0.81 |
02/18 | 592 | 597 | 588 | 593 | +1.19% | 1,796,800 | 1397億2552万 | -2.79% | 9.54 | 0.8 |
02/17 | 584 | 589 | 583 | 586 | +0.17% | 887,400 | 1380億7615万 | -4.09% | 9.43 | 0.79 |
02/16 | 586 | 590 | 583 | 585 | +1.74% | 1,087,200 | 1378億4053万 | -4.41% | 9.41 | 0.79 |
02/13 | 578 | 584 | 573 | 575 | -0.09% | 1,247,800 | 1354億8428万 | -6.35% | 9.25 | 0.78 |
02/12 | 577 | 588 | 575 | 576 | +0.26% | 1,980,800 | 1356億209万 | -6.42% | 9.26 | 0.78 |
02/10 | 586 | 588 | 571 | 574 | -2.05% | 2,430,600 | 1352億4865万 | -6.97% | 9.23 | 0.77 |
02/09 | 606 | 611 | 583 | 586 | -7.06% | 2,579,200 | 1380億7615万 | -5.48% | 9.43 | 0.79 |
02/06 | 628 | 634 | 624 | 631 | +0.64% | 979,600 | 1485億6146万 | +1.37% | 10.14 | 0.85 |
02/05 | 642 | 647 | 625 | 627 | -2.41% | 907,600 | 1476億1896万 | +0.56% | 10.08 | 0.85 |
02/04 | 635 | 646 | 635 | 642 | +3.3% | 1,323,000 | 1512億7114万 | +2.88% | 10.33 | 0.87 |
02/03 | 629 | 629 | 620 | 622 | -0.8% | 1,267,600 | 1464億4083万 | -0.56% | 10 | 0.84 |
02/02 | 624 | 631 | 621 | 627 | +0.24% | 963,200 | 1476億1896万 | -0.08% | 10.08 | 0.85 |
01/30 | 628 | 628 | 621 | 625 | +1.05% | 821,800 | 1472億6552万 | -0.48% | 10.05 | 0.84 |
01/29 | 627 | 627 | 618 | 619 | -1.9% | 573,400 | 1457億3396万 | -1.83% | 9.95 | 0.83 |
01/28 | 622 | 633 | 621 | 631 | +1.12% | 675,600 | 1485億6146万 | -0.24% | 10.14 | 0.85 |
01/27 | 628 | 628 | 618 | 624 | +0.56% | 909,400 | 1469億1208万 | -1.34% | 10.03 | 0.84 |
01/26 | 622 | 630 | 618 | 620 | -1.27% | 885,400 | 1460億8739万 | -2.05% | 9.97 | 0.84 |
01/23 | 625 | 631 | 623 | 628 | +1.78% | 1,069,600 | 1479億7239万 | -1.1% | 10.1 | 0.85 |
01/22 | 616 | 617 | 611 | 617 | +0.57% | 837,600 | 1453億8052万 | -2.99% | 9.93 | 0.83 |
01/21 | 619 | 619 | 611 | 614 | -0.97% | 739,400 | 1445億5583万 | -3.84% | 9.87 | 0.83 |
01/20 | 609 | 621 | 609 | 620 | +1.81% | 691,200 | 1459億6958万 | -3.2% | 9.97 | 0.84 |
01/19 | 614 | 617 | 605 | 609 | -0.16% | 596,200 | 1433億7771万 | -5.37% | 9.79 | 0.82 |
01/16 | 603 | 610 | 601 | 610 | -0.73% | 1,033,600 | 1436億1333万 | -5.65% | 9.81 | 0.82 |
01/15 | 605 | 620 | 605 | 614 | +1.4% | 857,400 | 1446億7365万 | -5.39% | 9.88 | 0.83 |
01/14 | 604 | 612 | 603 | 606 | -0.66% | 1,061,800 | 1426億7083万 | -7.13% | 9.74 | 0.82 |
01/13 | 615 | 617 | 601 | 610 | -1.69% | 1,027,000 | 1436億1333万 | -7.09% | 9.81 | 0.82 |
01/09 | 622 | 626 | 619 | 620 | -0.4% | 827,200 | 1460億8739万 | -5.92% | 9.97 | 0.84 |
01/08 | 623 | 629 | 618 | 623 | +0.57% | 804,200 | 1466億7646万 | -5.82% | 10.01 | 0.84 |
01/07 | 618 | 624 | 616 | 619 | -0.64% | 967,000 | 1458億5177万 | -6.64% | 9.96 | 0.83 |
01/06 | 625 | 627 | 616 | 623 | -1.81% | 1,268,800 | 1467億9427万 | -6.46% | 10.02 | 0.84 |
01/05 | 645 | 645 | 633 | 635 | -1.7% | 1,107,000 | 1495億395万 | -5.01% | 10.21 | 0.86 |
2014 |
12/30 | 650 | 656 | 645 | 646 | -0.46% | 676,000 | 1520億9583万 | -3.51% | 10.38 | 0.87 |
12/29 | 659 | 661 | 644 | 649 | -1.59% | 1,029,000 | 1528億270万 | -3.35% | 10.42 | 0.87 |
12/26 | 658 | 661 | 655 | 659 | +0.15% | 618,200 | 1552億7676万 | -1.93% | 10.59 | 0.89 |
12/25 | 663 | 664 | 657 | 658 | -1.42% | 550,600 | 1550億4114万 | -2.23% | 10.58 | 0.89 |
12/24 | 675 | 678 | 662 | 668 | -0.52% | 709,200 | 1572億7957万 | -0.96% | 10.73 | 0.9 |
12/22 | 670 | 674 | 668 | 671 | +0.22% | 353,800 | 1581億426万 | -0.3% | 10.79 | 0.9 |
12/19 | 671 | 678 | 667 | 670 | +1.52% | 744,400 | 1577億5082万 | -0.52% | 10.76 | 0.9 |
12/18 | 660 | 666 | 654 | 660 | +2.25% | 721,200 | 1553億9458万 | -2.01% | 10.6 | 0.89 |
12/17 | 639 | 652 | 636 | 645 | -0.08% | 649,600 | 1519億7802万 | -4.16% | 10.37 | 0.87 |
12/16 | 649 | 653 | 646 | 646 | -2.2% | 699,200 | 1520億9583万 | -4.23% | 10.38 | 0.87 |
12/15 | 656 | 668 | 655 | 660 | 0% | 787,600 | 1555億1239万 | -2.37% | 10.61 | 0.89 |
12/12 | 652 | 668 | 652 | 660 | +0.38% | 1,137,000 | 1555億1239万 | -2.37% | 10.61 | 0.89 |
12/11 | 661 | 665 | 655 | 658 | -2.01% | 676,200 | 1549億2333万 | -2.88% | 10.57 | 0.89 |
12/10 | 687 | 690 | 668 | 671 | -3.59% | 831,200 | 1581億426万 | -1.03% | 10.79 | 0.9 |
12/09 | 685 | 699 | 680 | 696 | +1.24% | 720,800 | 1639億9488万 | +2.65% | 11.19 | 0.94 |
12/08 | 692 | 694 | 682 | 688 | 0% | 684,000 | 1619億9207万 | +1.4% | 11.05 | 0.93 |
12/05 | 687 | 689 | 680 | 688 | +0.36% | 475,200 | 1619億9207万 | +1.7% | 11.05 | 0.93 |
12/04 | 699 | 705 | 678 | 685 | -1.51% | 1,764,600 | 1614億301万 | +1.48% | 11.01 | 0.92 |
12/03 | 685 | 697 | 682 | 696 | +0.94% | 1,303,400 | 1638億7707万 | +3.34% | 11.18 | 0.94 |
12/02 | 675 | 691 | 671 | 689 | +1.85% | 947,600 | 1623億4551万 | +2.53% | 11.07 | 0.93 |
12/01 | 674 | 680 | 670 | 677 | +0.52% | 529,600 | 1594億20万 | +0.97% | 10.87 | 0.91 |
11/28 | 677 | 679 | 670 | 673 | -0.52% | 572,200 | 1585億7551万 | +0.6% | 10.82 | 0.91 |
11/27 | 678 | 685 | 675 | 677 | -0.15% | 603,200 | 1594億20万 | +1.27% | 10.87 | 0.91 |
11/26 | 672 | 684 | 672 | 678 | +0.74% | 523,000 | 1596億3582万 | +1.73% | 10.89 | 0.91 |
11/25 | 681 | 681 | 670 | 673 | -0.52% | 865,000 | 1584億5770万 | +1.13% | 10.81 | 0.91 |
11/21 | 682 | 683 | 669 | 676 | -0.88% | 940,600 | 1592億8239万 | +1.96% | 10.87 | 0.91 |
11/20 | 689 | 689 | 677 | 682 | -0.94% | 808,400 | 1606億9613万 | +3.18% | 10.96 | 0.92 |
11/19 | 679 | 695 | 679 | 689 | +2.23% | 1,092,400 | 1622億2770万 | +4.32% | 11.07 | 0.93 |
11/18 | 657 | 676 | 653 | 674 | +4.18% | 2,217,400 | 1586億9332万 | +2.36% | 10.83 | 0.91 |
11/17 | 664 | 665 | 645 | 647 | -3.51% | 1,611,400 | 1523億3145万 | -1.6% | 10.39 | 0.87 |
11/14 | 684 | 684 | 663 | 670 | -0.81% | 1,458,200 | 1578億6864万 | +1.82% | 10.77 | 0.9 |
11/13 | 667 | 677 | 666 | 676 | +1.35% | 1,589,200 | 1591億6457万 | +2.66% | 10.86 | 0.91 |
11/12 | 679 | 683 | 665 | 667 | -0.82% | 1,157,000 | 1570億4395万 | +1.29% | 10.71 | 0.9 |
11/11 | 671 | 675 | 666 | 672 | 0% | 907,800 | 1583億3989万 | +1.97% | 10.8 | 0.91 |
11/10 | 677 | 685 | 669 | 672 | -1.32% | 774,600 | 1583億3989万 | +1.97% | 10.8 | 0.91 |
11/07 | 680 | 686 | 663 | 681 | +0.89% | 1,345,000 | 1604億6051万 | +3.18% | 10.95 | 0.92 |
11/06 | 685 | 685 | 669 | 675 | -0.74% | 844,600 | 1590億4676万 | +2.12% | 10.85 | 0.91 |
11/05 | 686 | 687 | 675 | 680 | -0.8% | 773,800 | 1602億2488万 | +2.56% | 10.93 | 0.92 |
11/04 | 701 | 702 | 685 | 686 | +1.41% | 1,601,800 | 1615億2082万 | +3.24% | 11.02 | 0.92 |
10/31 | 664 | 679 | 657 | 676 | +3.05% | 1,373,400 | 1592億8239万 | +1.65% | 10.87 | 0.91 |