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 | 1,504 | 1,504 | 1,439 | 1,490 | -0.8% | 8,100 | 149億7152万 | +0.13% | 14.91 | 0.88 |
12/29 | 1,468 | 1,502 | 1,468 | 1,502 | +2.32% | 6,700 | 150億9209万 | +1.01% | 15.03 | 0.89 |
12/28 | 1,475 | 1,480 | 1,440 | 1,468 | -1.48% | 4,200 | 147億5046万 | -1.21% | 14.69 | 0.87 |
12/25 | 1,515 | 1,515 | 1,424 | 1,490 | -1.39% | 14,400 | 149億7152万 | +0.27% | 14.91 | 0.88 |
12/24 | 1,501 | 1,515 | 1,501 | 1,511 | +0.67% | 6,000 | 151億8252万 | +1.82% | 15.12 | 0.9 |
12/22 | 1,511 | 1,515 | 1,500 | 1,501 | -0.46% | 5,700 | 150億8204万 | +1.28% | 15.02 | 0.89 |
12/21 | 1,515 | 1,515 | 1,505 | 1,508 | +0.13% | 6,100 | 151億5238万 | +1.96% | 15.09 | 0.89 |
12/18 | 1,507 | 1,520 | 1,504 | 1,506 | -0.59% | 4,400 | 151億3228万 | +1.96% | 15.07 | 0.89 |
12/17 | 1,500 | 1,517 | 1,500 | 1,515 | +0.4% | 9,800 | 152億2272万 | +2.71% | 15.16 | 0.9 |
12/16 | 1,500 | 1,509 | 1,486 | 1,509 | +1.07% | 11,800 | 151億6243万 | +2.51% | 15.1 | 0.9 |
12/15 | 1,500 | 1,504 | 1,492 | 1,493 | -0.47% | 6,200 | 150億166万 | +1.56% | 14.94 | 0.89 |
12/14 | 1,500 | 1,501 | 1,490 | 1,500 | 0% | 9,100 | 150億7200万 | +2.11% | 15.01 | 0.89 |
12/11 | 1,500 | 1,502 | 1,494 | 1,500 | +0.4% | 10,800 | 150億7200万 | +2.32% | 15.01 | 0.89 |
12/10 | 1,500 | 1,504 | 1,494 | 1,494 | -0.33% | 9,900 | 150億1171万 | +2.05% | 14.95 | 0.89 |
12/09 | 1,500 | 1,510 | 1,491 | 1,499 | -0.07% | 9,700 | 150億6195万 | +2.53% | 15 | 0.89 |
12/08 | 1,500 | 1,500 | 1,488 | 1,500 | 0% | 12,900 | 150億7200万 | +2.81% | 15.01 | 0.89 |
12/07 | 1,500 | 1,500 | 1,481 | 1,500 | +1.76% | 14,900 | 150億7200万 | +2.88% | 15.01 | 0.89 |
12/04 | 1,464 | 1,474 | 1,457 | 1,474 | +0.61% | 13,200 | 148億1075万 | +1.17% | 14.75 | 0.87 |
12/03 | 1,468 | 1,473 | 1,461 | 1,465 | +0.07% | 14,300 | 147億2032万 | +0.62% | 14.66 | 0.87 |
12/02 | 1,461 | 1,465 | 1,457 | 1,464 | +0.14% | 4,000 | 147億1027万 | +0.55% | 14.65 | 0.87 |
12/01 | 1,456 | 1,469 | 1,456 | 1,462 | +0.34% | 2,500 | 146億9017万 | +0.34% | 14.63 | 0.87 |
11/30 | 1,466 | 1,466 | 1,454 | 1,457 | -0.68% | 4,400 | 146億3993万 | +0.07% | 14.58 | 0.86 |
11/27 | 1,463 | 1,472 | 1,463 | 1,467 | +0.27% | 1,500 | 147億4041万 | +0.89% | 14.68 | 0.87 |
11/26 | 1,470 | 1,470 | 1,463 | 1,463 | -0.14% | 3,200 | 147億22万 | +0.76% | 14.64 | 0.87 |
11/25 | 1,468 | 1,469 | 1,462 | 1,465 | -0.2% | 4,200 | 147億2032万 | +1.03% | 14.66 | 0.87 |
11/24 | 1,466 | 1,468 | 1,461 | 1,468 | +0.27% | 5,100 | 147億5046万 | +1.45% | 14.69 | 0.87 |
11/20 | 1,468 | 1,468 | 1,459 | 1,464 | -0.27% | 2,200 | 147億1027万 | +1.31% | 14.65 | 0.87 |
11/19 | 1,469 | 1,469 | 1,455 | 1,468 | +0.82% | 7,400 | 147億5046万 | +1.8% | 14.69 | 0.87 |
11/18 | 1,459 | 1,463 | 1,450 | 1,456 | +0.41% | 6,800 | 146億2988万 | +1.11% | 14.57 | 0.86 |
11/17 | 1,450 | 1,450 | 1,442 | 1,450 | +0.69% | 7,100 | 145億6960万 | +0.83% | 14.51 | 0.86 |
11/16 | 1,444 | 1,450 | 1,436 | 1,440 | -0.48% | 7,000 | 144億6912万 | +0.21% | 14.41 | 0.85 |
11/13 | 1,450 | 1,450 | 1,432 | 1,447 | -0.21% | 21,700 | 145億3945万 | +0.84% | 14.48 | 0.86 |
11/12 | 1,450 | 1,461 | 1,446 | 1,450 | 0% | 15,900 | 145億6960万 | +1.19% | 14.51 | 0.86 |
11/11 | 1,450 | 1,451 | 1,435 | 1,450 | 0% | 14,600 | 145億6960万 | +1.4% | 14.51 | 0.86 |
11/10 | 1,463 | 1,463 | 1,440 | 1,450 | -0.89% | 9,700 | 145億6960万 | +1.54% | 14.51 | 0.86 |
11/09 | 1,462 | 1,464 | 1,430 | 1,463 | +1.25% | 8,500 | 147億22万 | +2.67% | 14.64 | 0.87 |
11/06 | 1,450 | 1,458 | 1,442 | 1,445 | +0.49% | 4,700 | 145億1936万 | +1.69% | 14.46 | 0.86 |
11/05 | 1,449 | 1,449 | 1,430 | 1,438 | -0.28% | 6,700 | 144億4902万 | +1.41% | 14.39 | 0.85 |
11/04 | 1,439 | 1,466 | 1,435 | 1,442 | +0.21% | 7,300 | 144億8921万 | +1.91% | 14.43 | 0.86 |
11/02 | 1,460 | 1,460 | 1,426 | 1,439 | -1.71% | 8,000 | 144億5907万 | +1.84% | 14.4 | 0.85 |
10/30 | 1,471 | 1,471 | 1,458 | 1,464 | 0% | 2,700 | 147億1027万 | +3.76% | 14.65 | 0.87 |
10/29 | 1,470 | 1,472 | 1,463 | 1,464 | -0.14% | 6,500 | 147億1027万 | +3.98% | 14.65 | 0.87 |
10/28 | 1,465 | 1,470 | 1,464 | 1,466 | -0.27% | 4,200 | 147億3036万 | +4.34% | 14.67 | 0.87 |
10/27 | 1,480 | 1,480 | 1,467 | 1,470 | +0.2% | 3,100 | 147億7056万 | +4.78% | 14.71 | 0.87 |
10/26 | 1,471 | 1,472 | 1,446 | 1,467 | +1.73% | 12,900 | 147億4041万 | +4.79% | 14.68 | 0.87 |
10/23 | 1,435 | 1,446 | 1,431 | 1,442 | +1.41% | 5,400 | 144億8921万 | +3.15% | 14.43 | 0.86 |
10/22 | 1,420 | 1,435 | 1,420 | 1,422 | +0.57% | 5,300 | 142億8825万 | +1.79% | 14.23 | 0.84 |
10/21 | 1,404 | 1,419 | 1,401 | 1,414 | +0.93% | 6,700 | 142億787万 | +1.29% | 14.15 | 0.84 |
10/20 | 1,401 | 1,410 | 1,401 | 1,401 | 0% | 1,900 | 140億7724万 | +0.29% | 14.02 | 0.83 |
10/19 | 1,400 | 1,415 | 1,400 | 1,401 | -0.21% | 4,300 | 140億7724万 | +0.36% | 14.02 | 0.83 |
10/16 | 1,411 | 1,411 | 1,401 | 1,404 | -0.14% | 3,000 | 141億739万 | +0.65% | 14.05 | 0.83 |
10/15 | 1,400 | 1,413 | 1,396 | 1,406 | +0.14% | 4,800 | 141億2748万 | +0.79% | 14.07 | 0.83 |
10/14 | 1,418 | 1,418 | 1,402 | 1,404 | -0.92% | 3,400 | 141億739万 | +0.65% | 14.05 | 0.83 |
10/13 | 1,412 | 1,417 | 1,411 | 1,417 | +0.5% | 3,100 | 142億3801万 | +1.5% | 14.18 | 0.84 |
10/09 | 1,408 | 1,410 | 1,400 | 1,410 | +0.5% | 4,100 | 141億6768万 | +0.93% | 14.11 | 0.84 |
10/08 | 1,393 | 1,403 | 1,392 | 1,403 | +0.72% | 11,200 | 140億9734万 | +0.29% | 14.04 | 0.83 |
10/07 | 1,384 | 1,393 | 1,370 | 1,393 | +1.24% | 5,700 | 139億9686万 | -0.57% | 13.94 | 0.83 |
10/06 | 1,388 | 1,388 | 1,362 | 1,376 | -0.86% | 12,400 | 138億2604万 | -1.99% | 13.77 | 0.82 |
10/05 | 1,378 | 1,392 | 1,375 | 1,388 | +0.65% | 3,300 | 139億4662万 | -1.28% | 13.89 | 0.82 |
10/02 | 1,365 | 1,384 | 1,363 | 1,379 | +0.88% | 9,000 | 138億5619万 | -2.06% | 13.8 | 0.82 |
10/01 | 1,382 | 1,382 | 1,361 | 1,367 | -0.51% | 2,600 | 137億3561万 | -2.98% | 13.68 | 0.81 |
09/30 | 1,386 | 1,386 | 1,361 | 1,374 | +0.81% | 2,800 | 138億595万 | -2.76% | 13.75 | 0.81 |
09/29 | 1,382 | 1,398 | 1,363 | 1,363 | -1.8% | 7,700 | 136億9542万 | -3.95% | 13.64 | 0.81 |
09/28 | 1,391 | 1,407 | 1,388 | 1,388 | -0.5% | 2,500 | 139億4662万 | -2.66% | 13.89 | 0.82 |
09/25 | 1,410 | 1,412 | 1,381 | 1,395 | +0.94% | 6,200 | 140億1696万 | -2.65% | 13.96 | 0.83 |
09/24 | 1,397 | 1,403 | 1,382 | 1,382 | -1% | 6,400 | 138億8633万 | -3.96% | 13.83 | 0.82 |
09/18 | 1,406 | 1,410 | 1,395 | 1,396 | -0.71% | 6,100 | 140億2700万 | -3.52% | 13.97 | 0.83 |
09/17 | 1,404 | 1,410 | 1,396 | 1,406 | -0.57% | 5,600 | 141億2748万 | -3.3% | 14.07 | 0.83 |
09/16 | 1,425 | 1,429 | 1,404 | 1,414 | +0.14% | 2,200 | 142億787万 | -3.22% | 14.15 | 0.84 |
09/15 | 1,411 | 1,418 | 1,402 | 1,412 | -0.07% | 3,400 | 141億8777万 | -3.62% | 14.13 | 0.84 |
09/14 | 1,430 | 1,433 | 1,413 | 1,413 | +0.57% | 3,000 | 141億9782万 | -3.94% | 14.14 | 0.84 |
09/11 | 1,388 | 1,443 | 1,388 | 1,405 | -0.92% | 11,500 | 141億1744万 | -4.81% | 14.06 | 0.83 |
09/10 | 1,397 | 1,435 | 1,378 | 1,418 | +1.43% | 8,800 | 142億4806万 | -4.19% | 14.19 | 0.84 |
09/09 | 1,370 | 1,398 | 1,370 | 1,398 | +3.02% | 7,800 | 140億4710万 | -5.73% | 13.99 | 0.83 |
09/08 | 1,400 | 1,400 | 1,356 | 1,357 | -3.28% | 10,300 | 136億3513万 | -8.74% | 13.58 | 0.8 |
09/07 | 1,401 | 1,403 | 1,362 | 1,403 | -0.43% | 5,500 | 140億9734万 | -5.97% | 14.04 | 0.83 |
09/04 | 1,423 | 1,477 | 1,401 | 1,409 | -1.54% | 9,000 | 141億5763万 | -5.75% | 14.1 | 0.84 |
09/03 | 1,445 | 1,449 | 1,430 | 1,431 | -0.69% | 2,800 | 143億7868万 | -4.41% | 14.32 | 0.85 |
09/02 | 1,436 | 1,451 | 1,426 | 1,441 | -0.76% | 5,300 | 144億7916万 | -3.81% | 14.42 | 0.85 |
09/01 | 1,463 | 1,487 | 1,449 | 1,452 | -0.75% | 7,700 | 145億8969万 | -3.14% | 14.53 | 0.86 |
08/31 | 1,422 | 1,469 | 1,422 | 1,463 | -0.14% | 11,500 | 147億22万 | -2.47% | 14.64 | 0.87 |
08/28 | 1,466 | 1,496 | 1,448 | 1,465 | +1.67% | 3,700 | 147億2032万 | -2.4% | 14.66 | 0.87 |
08/27 | 1,438 | 1,466 | 1,437 | 1,441 | +0.21% | 5,600 | 144億7916万 | -4.06% | 14.42 | 0.85 |
08/26 | 1,400 | 1,470 | 1,400 | 1,438 | +2.35% | 11,200 | 144億4902万 | -4.32% | 14.39 | 0.85 |
08/25 | 1,400 | 1,463 | 1,381 | 1,405 | -3.1% | 20,800 | 141億1744万 | -6.71% | 14.06 | 0.83 |
08/24 | 1,490 | 1,499 | 1,440 | 1,450 | -4.86% | 15,700 | 145億6960万 | -3.91% | 14.51 | 0.86 |
08/21 | 1,501 | 1,536 | 1,501 | 1,524 | -1.93% | 7,200 | 153億1315万 | +0.86% | 15.25 | 0.9 |
08/20 | 1,548 | 1,560 | 1,548 | 1,554 | +0.39% | 6,600 | 156億1459万 | +2.91% | 15.55 | 0.92 |
08/19 | 1,552 | 1,552 | 1,535 | 1,548 | -0.9% | 6,000 | 155億5430万 | +2.65% | 15.49 | 0.92 |
08/18 | 1,569 | 1,569 | 1,558 | 1,562 | -0.64% | 1,500 | 156億9497万 | +3.72% | 15.63 | 0.93 |
08/17 | 1,570 | 1,574 | 1,558 | 1,572 | +0.19% | 3,800 | 157億9545万 | +4.59% | 15.73 | 0.93 |
08/14 | 1,574 | 1,574 | 1,554 | 1,569 | 0% | 11,500 | 157億6531万 | +4.74% | 15.7 | 0.93 |
08/13 | 1,550 | 1,575 | 1,520 | 1,569 | +2.42% | 36,400 | 157億6531万 | +5.02% | 15.7 | 0.93 |
08/12 | 1,540 | 1,563 | 1,505 | 1,532 | -1.23% | 18,600 | 153億9353万 | +2.75% | 15.33 | 0.91 |
08/11 | 1,532 | 1,560 | 1,522 | 1,551 | +1.31% | 25,300 | 155億8444万 | +4.02% | 15.52 | 0.92 |
08/10 | 1,500 | 1,532 | 1,500 | 1,531 | +1.39% | 26,700 | 153億8348万 | +2.82% | 15.32 | 0.91 |
08/07 | 1,505 | 1,525 | 1,492 | 1,510 | +0.47% | 17,600 | 151億7248万 | +1.34% | 15.11 | 0.9 |
08/06 | 1,500 | 1,506 | 1,500 | 1,503 | +0.2% | 9,800 | 151億214万 | +0.8% | 15.04 | 0.89 |
08/05 | 1,467 | 1,505 | 1,464 | 1,500 | +1.56% | 17,600 | 150億7200万 | +0.54% | 15.01 | 0.89 |
08/04 | 1,488 | 1,489 | 1,469 | 1,477 | -0.61% | 3,700 | 148億4089万 | -1.14% | 14.78 | 0.88 |