PER
2014/10/30~2015/03/31
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 |
---|
2015 |
03/31 | 335 | 338 | 320 | 333 | +1.83% | 67,100 | 37億7289万 | -5.93% | - | 14 |
03/30 | 341 | 344 | 327 | 327 | -6.57% | 62,600 | 37億491万 | -6.57% | - | 13.75 |
03/27 | 379 | 398 | 343 | 350 | -7.65% | 161,800 | 39億6550万 | +1.16% | - | 14.71 |
03/26 | 397 | 438 | 374 | 379 | -16.34% | 893,300 | 42億9407万 | +11.14% | - | 15.93 |
03/25 | 453 | 453 | 453 | 453 | +21.45% | 72,500 | 51億3249万 | +35.22% | - | 19.04 |
03/24 | 297 | 373 | 297 | 373 | +27.3% | 506,900 | 42億2609万 | +14.07% | - | 15.68 |
03/23 | 296 | 306 | 291 | 293 | +1.38% | 21,600 | 33億1969万 | -8.72% | - | 12.32 |
03/20 | 299 | 299 | 287 | 289 | -4.3% | 15,400 | 32億7437万 | -9.4% | - | 12.15 |
03/19 | 284 | 318 | 283 | 302 | +4.86% | 89,200 | 34億2166万 | -4.43% | - | 12.7 |
03/18 | 293 | 297 | 285 | 288 | -3.68% | 19,200 | 32億6304万 | -7.99% | - | 12.11 |
03/17 | 302 | 310 | 292 | 299 | -5.97% | 41,600 | 33億8767万 | -3.86% | - | 12.57 |
03/16 | 305 | 323 | 304 | 318 | +3.58% | 50,000 | 36億294万 | +3.25% | - | 13.37 |
03/13 | 315 | 319 | 302 | 307 | +0.33% | 37,700 | 34億7831万 | +0.66% | - | 12.91 |
03/12 | 310 | 339 | 306 | 306 | -3.47% | 66,700 | 34億6698万 | +1.32% | - | 12.86 |
03/11 | 318 | 320 | 307 | 317 | -3.06% | 68,700 | 35億9161万 | +6.02% | - | 13.33 |
03/10 | 333 | 399 | 318 | 327 | +0.31% | 493,400 | 37億491万 | +10.85% | - | 13.75 |
03/09 | 330 | 338 | 326 | 326 | -4.96% | 70,200 | 36億9358万 | +11.64% | - | 13.71 |
03/06 | 362 | 362 | 331 | 343 | -5.77% | 154,200 | 38億8619万 | +19.1% | - | 14.42 |
03/05 | 380 | 409 | 355 | 364 | -3.45% | 467,000 | 41億2412万 | +28.62% | - | 15.3 |
03/04 | 403 | 451 | 371 | 377 | -16.41% | 873,300 | 42億7141万 | +35.61% | - | 15.85 |
03/03 | 451 | 475 | 451 | 451 | -18.15% | 439,700 | 51億983万 | +65.81% | - | 18.96 |
03/02 | 551 | 551 | 551 | 551 | +16.99% | 29,800 | 62億4283万 | +108.71% | - | 23.16 |
02/27 | 455 | 471 | 447 | 471 | +20.46% | 258,400 | 53億3643万 | +87.65% | - | 19.8 |
02/26 | 310 | 391 | 276 | 391 | +25.72% | 1,920,400 | 44億3003万 | +62.24% | - | 16.44 |
02/25 | 237 | 311 | 237 | 311 | +34.63% | 361,400 | 35億2363万 | +32.34% | - | 13.07 |
02/24 | 233 | 237 | 231 | 231 | +0.43% | 1,800 | 26億1723万 | -0.43% | - | 9.71 |
02/23 | 231 | 232 | 230 | 230 | -0.43% | 4,100 | 26億590万 | -0.86% | - | 9.67 |
02/20 | 235 | 236 | 230 | 231 | -2.12% | 2,500 | 26億1723万 | -0.43% | - | 9.71 |
02/19 | 236 | 236 | 236 | 236 | -0.42% | 1,600 | 26億7388万 | +1.72% | - | 9.92 |
02/18 | 236 | 237 | 228 | 237 | +3.04% | 3,600 | 26億8521万 | +2.16% | - | 9.96 |
02/17 | 232 | 232 | 230 | 230 | -0.86% | 600 | 26億590万 | -0.86% | - | 9.67 |
02/16 | 233 | 233 | 228 | 232 | +1.75% | 900 | 26億2856万 | 0% | - | 9.75 |
02/13 | 233 | 233 | 228 | 228 | -2.56% | 600 | 25億8324万 | -1.72% | - | 9.59 |
02/12 | 234 | 235 | 234 | 234 | +0.86% | 2,700 | 26億5122万 | +0.43% | - | 9.84 |
02/10 | 225 | 232 | 225 | 232 | +2.2% | 2,600 | 26億2856万 | -0.43% | - | 9.75 |
02/09 | 230 | 232 | 227 | 227 | -3.4% | 1,700 | 25億7191万 | -2.58% | - | 9.54 |
02/05 | 235 | 235 | 234 | 235 | +2.17% | 300 | 26億6255万 | +0.86% | - | 9.88 |
02/04 | 230 | 231 | 230 | 230 | -0.43% | 1,500 | 26億590万 | -1.29% | - | 9.67 |
02/03 | 231 | 234 | 230 | 231 | 0% | 1,700 | 26億1723万 | -0.43% | - | 9.71 |
02/02 | 231 | 231 | 231 | 231 | +0.43% | 300 | 26億1723万 | -0.43% | - | 9.71 |
01/30 | 231 | 232 | 230 | 230 | 0% | 3,000 | 26億590万 | -0.86% | - | 9.67 |
01/29 | 234 | 234 | 230 | 230 | -2.54% | 1,000 | 26億590万 | -1.29% | - | 9.67 |
01/28 | 232 | 236 | 231 | 236 | +0.85% | 2,700 | 26億7388万 | +1.29% | - | 9.92 |
01/27 | 235 | 236 | 232 | 234 | +0.86% | 1,800 | 26億5122万 | 0% | - | 9.84 |
01/26 | 232 | 234 | 232 | 232 | +0.43% | 1,200 | 26億2856万 | -0.85% | - | 9.75 |
01/23 | 234 | 234 | 231 | 231 | -1.28% | 1,400 | 26億1723万 | -1.7% | - | 9.71 |
01/22 | 236 | 236 | 234 | 234 | +0.86% | 300 | 26億5122万 | -0.85% | - | 9.84 |
01/21 | 230 | 236 | 230 | 232 | -1.69% | 600 | 26億2856万 | -2.11% | - | 9.75 |
01/20 | 235 | 236 | 235 | 236 | 0% | 800 | 26億7388万 | -0.42% | - | 9.92 |
01/19 | 236 | 236 | 228 | 236 | +0.85% | 2,300 | 26億7388万 | -0.84% | - | 9.92 |
01/16 | 234 | 235 | 234 | 234 | +1.74% | 500 | 26億5122万 | -2.09% | - | 9.84 |
01/15 | 234 | 235 | 230 | 230 | -1.71% | 700 | 26億590万 | -4.17% | - | 9.67 |
01/14 | 227 | 234 | 226 | 234 | +1.3% | 2,100 | 26億5122万 | -2.9% | - | 9.84 |
01/13 | 235 | 237 | 223 | 231 | -1.7% | 7,600 | 26億1723万 | -4.55% | - | 9.71 |
01/09 | 233 | 235 | 233 | 235 | -0.84% | 1,000 | 26億6255万 | -3.29% | - | 9.88 |
01/08 | 232 | 237 | 232 | 237 | +2.16% | 1,400 | 26億8521万 | -2.47% | - | 9.96 |
01/07 | 232 | 232 | 232 | 232 | -0.85% | 300 | 26億2856万 | -4.92% | - | 9.75 |
01/06 | 232 | 236 | 231 | 234 | -0.43% | 1,700 | 26億5122万 | -4.49% | - | 9.84 |
01/05 | 236 | 239 | 234 | 235 | -0.42% | 2,300 | 26億6255万 | -4.47% | - | 9.88 |
2014 |
12/30 | 231 | 238 | 231 | 236 | +3.51% | 5,300 | 26億7388万 | -4.45% | - | 9.92 |
12/29 | 223 | 234 | 223 | 228 | +1.33% | 7,900 | 25億8324万 | -7.69% | - | 9.59 |
12/26 | 222 | 225 | 220 | 225 | +0.45% | 5,200 | 25億4925万 | -9.27% | - | 9.46 |
12/25 | 221 | 226 | 217 | 224 | -0.44% | 10,000 | 25億3792万 | -10.04% | - | 9.42 |
12/24 | 233 | 245 | 211 | 225 | 0% | 52,800 | 25億4925万 | -10% | - | 9.46 |
12/22 | 251 | 251 | 225 | 225 | -10% | 25,700 | 25億4925万 | -10.36% | - | 9.46 |
12/19 | 242 | 250 | 241 | 250 | +2.88% | 1,600 | 28億3250万 | -0.79% | - | 10.51 |
12/18 | 250 | 250 | 243 | 243 | -2.02% | 6,300 | 27億5319万 | -3.57% | - | 10.22 |
12/17 | 250 | 250 | 244 | 248 | -0.8% | 1,500 | 28億984万 | -1.59% | - | 10.43 |
12/16 | 248 | 250 | 248 | 250 | -1.96% | 1,100 | 28億3250万 | -0.79% | - | 10.51 |
12/15 | 248 | 255 | 248 | 255 | +1.59% | 800 | 28億8915万 | +1.59% | - | 10.72 |
12/12 | 248 | 251 | 246 | 251 | +1.21% | 900 | 28億4383万 | 0% | - | 10.55 |
12/11 | 248 | 250 | 248 | 248 | -1.59% | 1,100 | 28億984万 | -1.2% | - | 10.43 |
12/10 | 249 | 253 | 249 | 252 | +0.4% | 2,500 | 28億5516万 | +0.4% | - | 10.59 |
12/09 | 249 | 252 | 249 | 251 | -2.33% | 1,500 | 28億4383万 | 0% | - | 10.55 |
12/08 | 259 | 259 | 257 | 257 | 0% | 1,000 | 29億1181万 | +2.39% | - | 10.8 |
12/05 | 255 | 258 | 255 | 257 | +0.78% | 2,200 | 29億1181万 | +2.39% | - | 10.8 |
12/04 | 250 | 255 | 249 | 255 | -0.39% | 7,300 | 28億8915万 | +2% | - | 10.72 |
12/03 | 253 | 258 | 252 | 256 | +0.39% | 2,000 | 29億48万 | +2.4% | - | 10.76 |
12/02 | 253 | 257 | 252 | 255 | +0.39% | 3,400 | 28億8915万 | +2% | - | 10.72 |
12/01 | 255 | 258 | 254 | 254 | -0.39% | 2,700 | 28億7782万 | +2.01% | - | 10.68 |
11/28 | 253 | 256 | 253 | 255 | +0.79% | 1,200 | 28億8915万 | +2.41% | - | 10.72 |
11/27 | 258 | 258 | 251 | 253 | -2.69% | 4,000 | 28億6649万 | +2.02% | - | 10.64 |
11/26 | 251 | 260 | 251 | 260 | +4% | 4,100 | 29億4580万 | +4.84% | - | 10.93 |
11/25 | 252 | 252 | 250 | 250 | -1.19% | 1,300 | 28億3250万 | +1.21% | - | 10.51 |
11/21 | 245 | 253 | 245 | 253 | +0.8% | 3,000 | 28億6649万 | +2.43% | - | 10.64 |
11/20 | 244 | 251 | 244 | 251 | +1.21% | 2,800 | 28億4383万 | +2.03% | - | 10.55 |
11/19 | 250 | 250 | 248 | 248 | -0.8% | 1,500 | 28億984万 | +0.81% | - | 10.43 |
11/18 | 244 | 250 | 244 | 250 | 0% | 1,000 | 28億3250万 | +1.63% | - | 10.51 |
11/17 | 242 | 250 | 242 | 250 | +2.88% | 1,800 | 28億3250万 | +2.04% | - | 10.51 |
11/14 | 248 | 248 | 243 | 243 | -2.02% | 600 | 27億5319万 | -0.41% | - | 10.22 |
11/13 | 239 | 248 | 239 | 248 | +2.9% | 2,000 | 28億984万 | +1.22% | - | 10.43 |
11/12 | 245 | 245 | 239 | 241 | -2.03% | 2,800 | 27億3053万 | -1.63% | - | 10.13 |
11/11 | 243 | 246 | 243 | 246 | 0% | 200 | 27億8718万 | +0.41% | - | 10.34 |
11/10 | 239 | 246 | 239 | 246 | -0.4% | 4,200 | 27億8718万 | +0.41% | - | 10.34 |
11/07 | 247 | 247 | 247 | 247 | -1.2% | 1,100 | 27億9851万 | +0.41% | - | 10.38 |
11/06 | 242 | 250 | 242 | 250 | +2.04% | 2,200 | 28億3250万 | +1.63% | - | 10.51 |
11/05 | 243 | 246 | 241 | 245 | +0.82% | 3,100 | 27億7585万 | -0.41% | - | 10.3 |
11/04 | 248 | 248 | 242 | 243 | -3.95% | 6,600 | 27億5319万 | -1.62% | - | 10.22 |
10/31 | 258 | 258 | 253 | 253 | -1.94% | 900 | 28億6649万 | +2.02% | - | 10.64 |
10/30 | 253 | 258 | 252 | 258 | +3.61% | 2,700 | 29億2314万 | +4.03% | - | 10.85 |