PER
2015/04/30~2015/09/25
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 |
09/25 | 579 | 593 | 566 | 593 | +3.31% | 5,200 | 34億6336万 | -0.5% | 6.03 | 0.45 |
09/24 | 590 | 590 | 571 | 574 | -2.05% | 4,800 | 33億5240万 | -4.01% | 5.84 | 0.43 |
09/18 | 591 | 591 | 583 | 586 | -1.01% | 2,800 | 34億2248万 | -2.66% | 5.96 | 0.44 |
09/17 | 591 | 593 | 590 | 592 | +0.85% | 4,600 | 34億5752万 | -2.15% | 6.02 | 0.45 |
09/16 | 592 | 595 | 587 | 587 | -0.68% | 3,600 | 34億2832万 | -3.45% | 5.97 | 0.44 |
09/15 | 598 | 598 | 591 | 591 | -1.01% | 4,100 | 34億5168万 | -3.59% | 6.01 | 0.45 |
09/14 | 596 | 599 | 594 | 597 | +0.34% | 1,300 | 34億8673万 | -3.24% | 6.07 | 0.45 |
09/11 | 588 | 595 | 587 | 595 | +1.54% | 4,800 | 34億7504万 | -4.03% | 6.05 | 0.45 |
09/10 | 574 | 586 | 568 | 586 | +1.38% | 10,500 | 34億2248万 | -5.94% | 5.96 | 0.44 |
09/09 | 571 | 580 | 571 | 578 | +1.76% | 5,600 | 33億7576万 | -7.81% | 5.88 | 0.44 |
09/08 | 570 | 572 | 566 | 568 | -2.07% | 4,900 | 33億1735万 | -9.98% | 5.77 | 0.43 |
09/07 | 572 | 580 | 564 | 580 | -1.69% | 8,600 | 33億8744万 | -8.81% | 5.9 | 0.44 |
09/04 | 603 | 603 | 566 | 590 | +0.85% | 40,400 | 34億4584万 | -7.67% | 6 | 0.45 |
09/03 | 589 | 589 | 580 | 585 | +0.17% | 2,900 | 34億1664万 | -9.02% | 5.95 | 0.44 |
09/02 | 583 | 589 | 581 | 584 | -0.17% | 5,800 | 34億1080万 | -9.74% | 5.94 | 0.44 |
09/01 | 590 | 591 | 584 | 585 | -1.85% | 9,700 | 34億1664万 | -10.14% | 5.95 | 0.44 |
08/31 | 603 | 608 | 591 | 596 | -2.77% | 11,900 | 34億8089万 | -9.01% | 6.06 | 0.45 |
08/28 | 600 | 614 | 600 | 613 | +3.9% | 5,200 | 35億8017万 | -6.98% | 6.23 | 0.46 |
08/27 | 602 | 602 | 590 | 590 | -0.51% | 8,300 | 34億4584万 | -10.88% | 6 | 0.45 |
08/26 | 571 | 594 | 570 | 593 | +4.22% | 21,200 | 34億6336万 | -10.83% | 6.03 | 0.45 |
08/25 | 564 | 607 | 564 | 569 | -5.79% | 27,500 | 33億2319万 | -14.95% | 5.78 | 0.43 |
08/24 | 631 | 631 | 601 | 604 | -6.07% | 32,800 | 35億2761万 | -10.25% | 6.14 | 0.46 |
08/21 | 655 | 655 | 641 | 643 | -1.98% | 20,500 | 37億5539万 | -4.88% | 6.54 | 0.49 |
08/20 | 657 | 657 | 656 | 656 | -0.15% | 3,100 | 38億3131万 | -3.1% | 6.67 | 0.49 |
08/19 | 664 | 664 | 655 | 657 | 0% | 4,400 | 38億3715万 | -3.1% | 6.68 | 0.5 |
08/18 | 655 | 658 | 652 | 657 | -0.76% | 5,700 | 38億3715万 | -3.24% | 6.68 | 0.5 |
08/17 | 652 | 662 | 651 | 662 | 0% | 30,200 | 38億6635万 | -2.65% | 6.73 | 0.5 |
08/14 | 670 | 673 | 661 | 662 | -1.78% | 11,200 | 38億6635万 | -2.65% | 6.73 | 0.5 |
08/13 | 665 | 674 | 640 | 674 | -5.07% | 69,100 | 39億3644万 | -0.88% | 6.85 | 0.51 |
08/12 | 690 | 710 | 688 | 710 | +3.8% | 61,700 | 41億4669万 | +4.57% | 7.22 | 0.54 |
08/11 | 683 | 685 | 674 | 684 | +0.44% | 6,500 | 39億9484万 | +0.88% | 6.95 | 0.52 |
08/10 | 675 | 683 | 669 | 681 | +0.29% | 11,200 | 39億7732万 | +0.44% | 6.92 | 0.51 |
08/07 | 674 | 679 | 674 | 679 | +0.74% | 4,600 | 39億6564万 | 0% | 6.9 | 0.51 |
08/06 | 660 | 678 | 659 | 674 | -0.88% | 19,800 | 39億3644万 | -0.74% | 6.85 | 0.51 |
08/05 | 683 | 684 | 677 | 680 | 0% | 2,000 | 39億7148万 | +0.15% | 6.91 | 0.51 |
08/04 | 678 | 680 | 677 | 680 | +0.44% | 2,900 | 39億7148万 | +0.15% | 6.91 | 0.51 |
08/03 | 678 | 682 | 675 | 677 | -0.59% | 3,700 | 39億5396万 | -0.29% | 6.88 | 0.51 |
07/31 | 682 | 682 | 673 | 681 | -0.58% | 1,200 | 39億7732万 | +0.29% | 6.92 | 0.51 |
07/30 | 689 | 689 | 681 | 685 | -0.29% | 4,300 | 40億68万 | +0.74% | 6.96 | 0.52 |
07/29 | 687 | 687 | 687 | 687 | +0.44% | 2,100 | 40億1236万 | +1.03% | 6.98 | 0.52 |
07/28 | 676 | 684 | 671 | 684 | -0.15% | 3,300 | 39億9484万 | +0.59% | 6.95 | 0.52 |
07/27 | 687 | 687 | 681 | 685 | -0.44% | 2,600 | 40億68万 | +0.59% | 6.96 | 0.52 |
07/24 | 682 | 688 | 680 | 688 | +1.03% | 9,900 | 40億1820万 | +1.03% | 6.99 | 0.52 |
07/23 | 672 | 681 | 672 | 681 | +0.89% | 2,700 | 39億7732万 | 0% | 6.92 | 0.51 |
07/22 | 675 | 683 | 674 | 675 | -0.44% | 9,700 | 39億4228万 | -1.17% | 6.86 | 0.51 |
07/21 | 680 | 683 | 678 | 678 | +0.15% | 4,500 | 39億5980万 | -0.88% | 6.89 | 0.51 |
07/17 | 684 | 684 | 676 | 677 | -0.88% | 1,500 | 39億5396万 | -1.31% | 6.88 | 0.51 |
07/16 | 678 | 683 | 675 | 683 | +0.74% | 2,700 | 39億8900万 | -0.44% | 6.94 | 0.52 |
07/15 | 675 | 679 | 671 | 678 | -0.15% | 3,000 | 39億5980万 | -1.31% | 6.89 | 0.51 |
07/14 | 681 | 683 | 669 | 679 | +0.74% | 4,100 | 39億6564万 | -1.31% | 6.9 | 0.51 |
07/13 | 675 | 675 | 665 | 674 | +1.35% | 3,700 | 39億3644万 | -2.03% | 6.85 | 0.51 |
07/10 | 655 | 667 | 655 | 665 | +2.31% | 10,400 | 38億8387万 | -3.34% | 6.76 | 0.5 |
07/09 | 648 | 655 | 630 | 650 | -2.55% | 31,600 | 37億9627万 | -5.66% | 6.61 | 0.49 |
07/08 | 689 | 689 | 667 | 667 | -3.19% | 13,200 | 38億9556万 | -3.47% | 6.78 | 0.5 |
07/07 | 678 | 691 | 678 | 689 | +1.62% | 8,900 | 40億2404万 | -0.43% | 7 | 0.52 |
07/06 | 680 | 684 | 675 | 678 | -1.74% | 7,400 | 39億5980万 | -2.02% | 6.89 | 0.51 |
07/03 | 691 | 693 | 686 | 690 | +0.73% | 2,300 | 40億2988万 | -0.29% | 7.02 | 0.52 |
07/02 | 685 | 692 | 685 | 685 | +0.29% | 8,600 | 40億68万 | -1.15% | 6.96 | 0.52 |
07/01 | 676 | 683 | 675 | 683 | +0.74% | 5,600 | 39億8900万 | -1.44% | 6.94 | 0.52 |
06/30 | 670 | 678 | 670 | 678 | +1.19% | 10,800 | 39億5980万 | -2.16% | 6.89 | 0.51 |
06/29 | 676 | 686 | 666 | 670 | -3.04% | 23,000 | 39億1308万 | -3.46% | 6.81 | 0.51 |
06/26 | 691 | 698 | 687 | 691 | +0.44% | 7,200 | 40億3573万 | -0.58% | 7.03 | 0.52 |
06/25 | 690 | 695 | 688 | 688 | -0.29% | 7,200 | 40億1820万 | -1.01% | 6.99 | 0.52 |
06/24 | 692 | 700 | 687 | 690 | 0% | 13,600 | 40億2988万 | -0.86% | 7.02 | 0.52 |
06/23 | 702 | 702 | 688 | 690 | -1.99% | 14,700 | 40億2988万 | -1% | 7.02 | 0.52 |
06/22 | 691 | 705 | 691 | 704 | +1.29% | 13,600 | 41億1165万 | +0.86% | 7.16 | 0.53 |
06/19 | 700 | 701 | 694 | 695 | -0.57% | 19,600 | 40億5909万 | -0.43% | 7.07 | 0.52 |
06/18 | 710 | 710 | 699 | 699 | -1.27% | 5,300 | 40億8245万 | +0.14% | 7.11 | 0.53 |
06/17 | 719 | 719 | 702 | 708 | -1.67% | 11,600 | 41億3501万 | +1.58% | 7.2 | 0.53 |
06/16 | 707 | 720 | 702 | 720 | +1.84% | 11,000 | 42億510万 | +3.6% | 7.32 | 0.54 |
06/15 | 696 | 715 | 696 | 707 | +2.46% | 19,600 | 41億2917万 | +2.02% | 7.19 | 0.53 |
06/12 | 704 | 704 | 688 | 690 | -1.15% | 36,100 | 40億2988万 | -0.14% | 7.02 | 0.52 |
06/11 | 703 | 707 | 690 | 698 | -0.71% | 6,400 | 40億7661万 | +1.16% | 7.1 | 0.53 |
06/10 | 683 | 703 | 682 | 703 | +2.93% | 16,700 | 41億581万 | +2.03% | 7.15 | 0.53 |
06/09 | 693 | 693 | 681 | 683 | -0.58% | 8,100 | 39億8900万 | -0.58% | 6.94 | 0.52 |
06/08 | 693 | 693 | 685 | 687 | +0.29% | 3,300 | 40億1236万 | +0.15% | 6.98 | 0.52 |
06/05 | 686 | 687 | 683 | 685 | -1.15% | 5,600 | 40億68万 | 0% | 6.96 | 0.52 |
06/04 | 688 | 693 | 688 | 693 | +0.73% | 1,600 | 40億4741万 | +1.17% | 7.05 | 0.52 |
06/03 | 686 | 688 | 683 | 688 | -0.15% | 10,400 | 40億1820万 | +0.44% | 6.99 | 0.52 |
06/02 | 700 | 700 | 675 | 689 | -0.58% | 15,400 | 40億2404万 | +0.58% | 7 | 0.52 |
06/01 | 689 | 693 | 685 | 693 | -0.43% | 5,700 | 40億4741万 | +1.32% | 7.05 | 0.52 |
05/29 | 690 | 698 | 689 | 696 | +0.29% | 7,000 | 40億6493万 | +1.75% | 7.08 | 0.53 |
05/28 | 698 | 700 | 689 | 694 | -0.57% | 7,000 | 40億5325万 | +1.61% | 7.06 | 0.52 |
05/27 | 692 | 698 | 686 | 698 | +0.87% | 11,500 | 40億7661万 | +2.35% | 7.1 | 0.53 |
05/26 | 701 | 703 | 691 | 692 | -0.57% | 10,500 | 40億4157万 | +1.47% | 7.04 | 0.52 |
05/25 | 700 | 703 | 694 | 696 | +0.29% | 13,900 | 40億6493万 | +2.2% | 7.08 | 0.53 |
05/22 | 694 | 700 | 693 | 694 | -0.43% | 10,500 | 40億5325万 | +2.06% | 7.06 | 0.52 |
05/21 | 716 | 716 | 695 | 697 | -2.52% | 26,500 | 40億7077万 | +2.8% | 7.09 | 0.53 |
05/20 | 732 | 732 | 707 | 715 | -1.38% | 12,600 | 41億7590万 | +5.61% | 7.27 | 0.54 |
05/19 | 700 | 734 | 695 | 725 | +3.13% | 51,500 | 42億3430万 | +7.41% | 7.37 | 0.55 |
05/18 | 692 | 720 | 678 | 703 | +0.43% | 70,700 | 41億581万 | +4.61% | 7.15 | 0.53 |
05/15 | 759 | 759 | 692 | 700 | +6.22% | 350,500 | 40億8829万 | +4.32% | 7.12 | 0.53 |
05/14 | 664 | 665 | 655 | 659 | -1.35% | 14,300 | 38億4883万 | -1.64% | 6.7 | 0.5 |
05/13 | 669 | 669 | 650 | 668 | +1.21% | 12,700 | 39億140万 | -0.3% | 6.79 | 0.5 |
05/12 | 661 | 668 | 660 | 660 | -0.45% | 6,900 | 38億5467万 | -1.49% | 6.71 | 0.5 |
05/11 | 679 | 679 | 661 | 663 | +0.15% | 16,300 | 38億7219万 | -1.04% | 6.74 | 0.5 |
05/08 | 664 | 664 | 662 | 662 | -1.19% | 20,400 | 38億6635万 | -1.19% | 6.73 | 0.5 |
05/07 | 670 | 670 | 660 | 670 | +1.82% | 3,900 | 39億1308万 | 0% | 6.81 | 0.51 |
05/01 | 660 | 661 | 658 | 658 | -0.75% | 33,600 | 38億4299万 | -1.94% | 6.69 | 0.5 |
04/30 | 675 | 675 | 662 | 663 | -1.92% | 13,500 | 38億7219万 | -1.34% | 6.74 | 0.5 |