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 |
---|
2015 |
03/31 | 690 | 698 | 686 | 696 | +1.61% | 7,000 | 41億8685万 | -2.66% | 39.8 | 2.03 |
03/30 | 691 | 700 | 678 | 685 | -1.44% | 17,500 | 41億2068万 | -4.33% | 39.17 | 2 |
03/27 | 717 | 717 | 692 | 695 | -4.53% | 24,100 | 41億8084万 | -3.07% | 39.74 | 2.03 |
03/26 | 750 | 753 | 727 | 728 | -2.02% | 35,200 | 43億7935万 | +1.53% | 41.63 | 2.12 |
03/25 | 744 | 746 | 737 | 743 | +0.13% | 17,900 | 44億6959万 | +3.92% | 42.49 | 2.17 |
03/24 | 742 | 751 | 739 | 742 | +0.13% | 30,900 | 44億6357万 | +4.21% | 42.43 | 2.17 |
03/23 | 725 | 745 | 724 | 741 | +3.35% | 31,500 | 44億5755万 | +4.51% | 42.37 | 2.16 |
03/20 | 725 | 725 | 712 | 717 | -1.38% | 7,800 | 43億1318万 | +1.41% | 41 | 2.09 |
03/19 | 729 | 730 | 710 | 727 | -0.27% | 13,900 | 43億7334万 | +3.12% | 41.57 | 2.12 |
03/18 | 737 | 737 | 727 | 729 | +0.28% | 11,200 | 43億8537万 | +3.85% | 41.69 | 2.13 |
03/17 | 740 | 749 | 727 | 727 | +0.14% | 32,300 | 43億7334万 | +3.71% | 41.57 | 2.12 |
03/16 | 712 | 731 | 710 | 726 | +2.69% | 30,000 | 43億6732万 | +3.57% | 41.52 | 2.12 |
03/13 | 701 | 709 | 701 | 707 | +0.86% | 10,500 | 42億5302万 | +1% | 40.43 | 2.06 |
03/12 | 702 | 709 | 698 | 701 | +1.3% | 18,300 | 42億1693万 | +0.29% | 40.09 | 2.05 |
03/11 | 685 | 698 | 685 | 692 | +0.58% | 7,600 | 41億6279万 | -1% | 39.57 | 2.02 |
03/10 | 690 | 694 | 686 | 688 | -0.43% | 12,800 | 41億3873万 | -1.57% | 39.34 | 2.01 |
03/09 | 689 | 699 | 689 | 691 | +0.29% | 9,000 | 41億5677万 | -1.43% | 39.51 | 2.02 |
03/06 | 696 | 697 | 689 | 689 | -1.15% | 19,400 | 41億4474万 | -1.71% | 39.4 | 2.01 |
03/05 | 696 | 705 | 695 | 697 | -0.14% | 7,300 | 41億9287万 | -0.71% | 39.86 | 2.03 |
03/04 | 700 | 708 | 691 | 698 | -0.57% | 25,100 | 41億9888万 | -0.99% | 39.91 | 2.04 |
03/03 | 744 | 744 | 701 | 702 | -5.01% | 36,400 | 42億2295万 | -0.85% | 40.14 | 2.05 |
03/02 | 728 | 739 | 720 | 739 | +2.21% | 27,000 | 44億4552万 | +3.94% | 42.26 | 2.16 |
02/27 | 718 | 730 | 716 | 723 | -1.36% | 39,900 | 43億4927万 | +1.4% | 41.34 | 2.11 |
02/26 | 742 | 753 | 732 | 733 | -3.55% | 35,600 | 44億943万 | +2.66% | 41.92 | 2.14 |
02/25 | 749 | 774 | 732 | 760 | +3.97% | 103,700 | 45億7185万 | +6.15% | 43.46 | 2.22 |
02/24 | 698 | 768 | 688 | 731 | +5.64% | 174,400 | 43億9740万 | +2.24% | 41.8 | 2.13 |
02/23 | 705 | 736 | 686 | 692 | -0.86% | 61,900 | 41億6279万 | -3.08% | 39.57 | 2.02 |
02/20 | 677 | 698 | 673 | 698 | +3.1% | 24,700 | 41億9888万 | -2.65% | 39.91 | 2.04 |
02/19 | 672 | 680 | 672 | 677 | -0.15% | 7,400 | 40億7256万 | -5.97% | 38.71 | 1.98 |
02/18 | 687 | 687 | 666 | 678 | +0.59% | 19,600 | 40億7857万 | -6.74% | 38.77 | 1.98 |
02/17 | 670 | 685 | 666 | 674 | -0.74% | 14,400 | 40億5451万 | -7.92% | 38.54 | 1.97 |
02/16 | 683 | 703 | 669 | 679 | +3.19% | 99,700 | 40億8459万 | -7.37% | 38.83 | 1.98 |
02/13 | 672 | 672 | 656 | 658 | -2.08% | 44,300 | 39億5826万 | -9.74% | 37.63 | 1.92 |
02/12 | 705 | 705 | 660 | 672 | -4.41% | 67,500 | 40億4248万 | -7.44% | 38.43 | 1.96 |
02/10 | 700 | 714 | 699 | 703 | -1.82% | 19,200 | 42億2896万 | -2.63% | 40.2 | 2.05 |
02/09 | 695 | 764 | 680 | 716 | +3.62% | 75,600 | 43億716万 | -0.28% | 40.94 | 2.09 |
02/06 | 684 | 693 | 681 | 691 | +0.29% | 16,500 | 41億5677万 | -2.95% | 39.51 | 2.02 |
02/05 | 709 | 709 | 689 | 689 | -3.23% | 19,200 | 41億4474万 | -2.55% | 39.4 | 2.01 |
02/04 | 706 | 714 | 696 | 712 | +2.3% | 22,200 | 42億8310万 | +1.42% | 40.72 | 2.08 |
02/03 | 715 | 727 | 694 | 696 | -2.93% | 40,800 | 41億8685万 | +0.14% | 39.8 | 2.03 |
02/02 | 700 | 733 | 690 | 717 | +1.7% | 38,400 | 43億1318万 | +4.06% | 41 | 2.09 |
01/30 | 721 | 725 | 695 | 705 | -1.95% | 56,200 | 42億4099万 | +3.37% | 40.32 | 2.06 |
01/29 | 759 | 759 | 710 | 719 | -5.64% | 122,300 | 43億2521万 | +6.36% | 41.12 | 2.1 |
01/28 | 771 | 780 | 713 | 762 | -1.42% | 47,100 | 45億8388万 | +13.9% | 43.57 | 2.22 |
01/27 | 774 | 784 | 755 | 773 | -1.9% | 58,200 | 46億5005万 | +16.94% | 44.2 | 2.26 |
01/26 | 771 | 846 | 768 | 788 | +1.16% | 93,400 | 47億4029万 | +20.67% | 45.06 | 2.3 |
01/23 | 767 | 830 | 760 | 779 | +3.59% | 130,100 | 46億8615万 | +20.96% | 44.55 | 2.27 |
01/22 | 775 | 789 | 751 | 752 | -2.97% | 56,600 | 45億2373万 | +18.24% | 43 | 2.19 |
01/21 | 718 | 795 | 701 | 775 | +4.31% | 72,300 | 46億6209万 | +23.02% | 44.32 | 2.26 |
01/20 | 770 | 810 | 735 | 743 | +4.21% | 178,500 | 44億6959万 | +19.45% | 42.49 | 2.17 |
01/19 | 715 | 737 | 694 | 713 | -4.3% | 145,300 | 42億8912万 | +15.93% | 40.77 | 2.08 |
01/16 | 777 | 790 | 702 | 745 | -4.24% | 150,300 | 44億8162万 | +22.13% | 42.6 | 2.17 |
01/15 | 826 | 878 | 759 | 778 | -10.57% | 515,200 | 46億8013万 | +28.81% | 44.49 | 2.27 |
01/14 | 943 | 943 | 793 | 870 | +9.71% | 1,569,700 | 52億3357万 | +45.73% | 49.75 | 2.54 |
01/13 | 793 | 793 | 793 | 793 | +14.43% | 30,800 | 47億7037万 | +35.32% | 45.35 | 2.31 |
01/09 | 596 | 693 | 596 | 693 | +16.86% | 35,900 | 41億6881万 | +19.69% | 39.63 | 2.02 |
01/08 | 580 | 595 | 578 | 593 | +3.13% | 12,800 | 35億6725万 | +3.31% | 33.91 | 1.73 |
01/07 | 571 | 581 | 571 | 575 | -0.35% | 5,800 | 34億5897万 | +0.17% | 32.88 | 1.68 |
01/06 | 575 | 588 | 575 | 577 | -1.37% | 19,500 | 34億7100万 | +0.35% | 33 | 1.68 |
01/05 | 569 | 586 | 569 | 585 | +2.27% | 9,000 | 35億1912万 | +1.74% | 33.45 | 1.71 |
2014 |
12/30 | 565 | 577 | 564 | 572 | +0.53% | 17,900 | 34億4092万 | -0.35% | 32.71 | 1.67 |
12/29 | 580 | 599 | 564 | 569 | +2.71% | 31,200 | 34億2287万 | -1.04% | 32.54 | 1.66 |
12/26 | 545 | 558 | 545 | 554 | +2.03% | 20,600 | 33億3264万 | -3.65% | 31.68 | 1.62 |
12/25 | 546 | 551 | 542 | 543 | -1.09% | 34,800 | 32億6647万 | -5.73% | 31.05 | 1.58 |
12/24 | 554 | 555 | 548 | 549 | -0.72% | 32,500 | 33億256万 | -5.02% | 31.39 | 1.6 |
12/22 | 557 | 558 | 551 | 553 | +0.18% | 15,900 | 33億2662万 | -4.49% | 31.62 | 1.61 |
12/19 | 552 | 556 | 551 | 552 | +0.18% | 12,400 | 33億2061万 | -4.83% | 31.57 | 1.61 |
12/18 | 555 | 555 | 547 | 551 | -0.18% | 12,100 | 33億1459万 | -5.49% | 31.51 | 1.61 |
12/17 | 555 | 559 | 550 | 552 | -1.6% | 9,500 | 33億2061万 | -5.64% | 31.57 | 1.61 |
12/16 | 568 | 569 | 560 | 561 | -3.11% | 9,600 | 33億7475万 | -4.43% | 32.08 | 1.64 |
12/15 | 580 | 587 | 575 | 579 | -1.03% | 5,900 | 34億8303万 | -1.7% | 33.11 | 1.69 |
12/12 | 583 | 587 | 578 | 585 | +0.86% | 7,400 | 35億1912万 | -0.85% | 33.45 | 1.71 |
12/11 | 573 | 582 | 573 | 580 | -0.51% | 5,900 | 34億8904万 | -2.03% | 33.17 | 1.69 |
12/10 | 576 | 587 | 569 | 583 | +0.52% | 16,900 | 35億709万 | -1.69% | 33.34 | 1.7 |
12/09 | 583 | 590 | 579 | 580 | -0.51% | 4,200 | 34億8904万 | -2.36% | 33.17 | 1.69 |
12/08 | 589 | 590 | 582 | 583 | -1.02% | 4,200 | 35億709万 | -2.18% | 33.34 | 1.7 |
12/05 | 598 | 600 | 586 | 589 | -1.01% | 7,700 | 35億4318万 | -1.34% | 33.68 | 1.72 |
12/04 | 603 | 608 | 588 | 595 | -1.33% | 9,700 | 35億7928万 | -0.67% | 34.02 | 1.74 |
12/03 | 614 | 614 | 602 | 603 | -0.82% | 7,200 | 36億2740万 | +0.33% | 34.48 | 1.76 |
12/02 | 586 | 615 | 586 | 608 | +3.05% | 18,200 | 36億5748万 | +1% | 34.77 | 1.77 |
12/01 | 588 | 593 | 587 | 590 | +0.34% | 7,200 | 35億4920万 | -1.67% | 33.74 | 1.72 |
11/28 | 586 | 592 | 586 | 588 | +0.34% | 5,700 | 35億3717万 | -1.84% | 33.62 | 1.72 |
11/27 | 580 | 587 | 580 | 586 | +1.03% | 9,200 | 35億2514万 | -1.84% | 33.51 | 1.71 |
11/26 | 576 | 584 | 575 | 580 | +1.22% | 5,900 | 34億8904万 | -2.36% | 33.17 | 1.69 |
11/25 | 573 | 578 | 569 | 573 | -1.21% | 16,400 | 34億4693万 | -3.37% | 32.77 | 1.67 |
11/21 | 577 | 581 | 569 | 580 | -0.17% | 6,400 | 34億8904万 | -1.86% | 33.17 | 1.69 |
11/20 | 582 | 589 | 578 | 581 | +0.17% | 5,600 | 34億9506万 | -1.36% | 33.22 | 1.7 |
11/19 | 587 | 591 | 580 | 580 | -0.34% | 7,100 | 34億8904万 | -1.19% | 33.17 | 1.69 |
11/18 | 577 | 583 | 577 | 582 | +0.34% | 5,600 | 35億107万 | -0.51% | 33.28 | 1.7 |
11/17 | 580 | 584 | 570 | 580 | -1.69% | 16,000 | 34億8904万 | -0.68% | 33.17 | 1.69 |
11/14 | 601 | 605 | 590 | 590 | -2.64% | 27,200 | 35億4920万 | +1.03% | 33.74 | 1.72 |
11/13 | 609 | 610 | 606 | 606 | -0.49% | 5,700 | 36億4545万 | +3.95% | 34.65 | 1.77 |
11/12 | 607 | 619 | 607 | 609 | +0.5% | 9,800 | 36億6350万 | +4.46% | 34.83 | 1.78 |
11/11 | 606 | 615 | 603 | 606 | 0% | 9,800 | 36億4545万 | +3.95% | 34.65 | 1.77 |
11/10 | 614 | 620 | 605 | 606 | -1.3% | 6,300 | 36億4545万 | +4.12% | 34.65 | 1.77 |
11/07 | 614 | 621 | 613 | 614 | -1.13% | 6,300 | 36億9357万 | +5.5% | 35.11 | 1.79 |
11/06 | 626 | 634 | 621 | 621 | +0.16% | 10,900 | 37億3568万 | +6.7% | 35.51 | 1.81 |
11/05 | 613 | 640 | 608 | 620 | +2.82% | 21,200 | 37億2967万 | +6.71% | 35.45 | 1.81 |
11/04 | 605 | 618 | 600 | 603 | -2.74% | 21,100 | 36億2740万 | +3.61% | 34.48 | 1.76 |
10/31 | 618 | 621 | 605 | 620 | +0.16% | 11,500 | 37億2967万 | +6.35% | 35.45 | 1.81 |