PER
2014/09/01~2015/01/30
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 |
01/30 | 147 | 148 | 143 | 143 | -2.05% | 13,100 | 10億3160万 | -4.03% | - | 20.1 |
01/29 | 148 | 148 | 146 | 146 | -1.35% | 14,800 | 10億5324万 | -2.01% | - | 20.53 |
01/28 | 148 | 148 | 145 | 148 | -0.67% | 20,600 | 10億6767万 | -0.67% | - | 20.81 |
01/27 | 148 | 150 | 147 | 149 | +1.36% | 13,000 | 10億7488万 | 0% | - | 20.95 |
01/26 | 151 | 154 | 145 | 147 | -7.55% | 77,200 | 10億6045万 | -1.34% | - | 20.67 |
01/23 | 157 | 160 | 157 | 159 | -0.63% | 15,500 | 11億4702万 | +6% | - | 22.35 |
01/22 | 159 | 160 | 155 | 160 | 0% | 22,900 | 11億5424万 | +6.67% | - | 22.49 |
01/21 | 168 | 168 | 154 | 160 | +4.58% | 135,200 | 11億5424万 | +6.67% | - | 22.49 |
01/20 | 150 | 158 | 150 | 153 | +2.68% | 38,400 | 11億374万 | +2% | - | 21.51 |
01/19 | 149 | 150 | 147 | 149 | 0% | 9,600 | 10億7488万 | -0.67% | - | 20.95 |
01/16 | 147 | 149 | 147 | 149 | +1.36% | 9,600 | 10億7488万 | -1.32% | - | 20.95 |
01/15 | 147 | 149 | 147 | 147 | -0.68% | 8,400 | 10億6045万 | -3.29% | - | 20.67 |
01/14 | 145 | 149 | 145 | 148 | +1.37% | 9,900 | 10億6767万 | -3.27% | - | 20.81 |
01/13 | 150 | 150 | 146 | 146 | -1.35% | 15,100 | 10億5324万 | -5.19% | - | 20.53 |
01/09 | 150 | 150 | 148 | 148 | -1.33% | 9,300 | 10億6767万 | -5.13% | - | 20.81 |
01/08 | 149 | 150 | 148 | 150 | +2.04% | 7,300 | 10億8210万 | -4.46% | - | 21.09 |
01/07 | 147 | 150 | 146 | 147 | -2% | 14,500 | 10億6045万 | -6.96% | - | 20.67 |
01/06 | 150 | 152 | 148 | 150 | +0.67% | 22,000 | 10億8210万 | -5.66% | - | 21.09 |
01/05 | 153 | 153 | 149 | 149 | +0.68% | 15,100 | 10億7488万 | -6.29% | - | 20.95 |
2014 |
12/30 | 147 | 151 | 147 | 148 | +0.68% | 30,300 | 10億6767万 | -7.5% | - | 20.81 |
12/29 | 142 | 149 | 142 | 147 | +4.26% | 29,400 | 10億6045万 | -8.13% | - | 20.67 |
12/26 | 142 | 145 | 137 | 141 | +2.92% | 48,700 | 10億1717万 | -12.42% | - | 19.82 |
12/25 | 141 | 142 | 137 | 137 | -5.52% | 43,500 | 9億8831万 | -15.43% | - | 19.26 |
12/24 | 149 | 151 | 145 | 145 | -3.33% | 36,500 | 10億4603万 | -11.04% | - | 20.39 |
12/22 | 151 | 152 | 150 | 150 | -0.66% | 19,000 | 10億8210万 | -8.54% | - | 21.09 |
12/19 | 152 | 154 | 149 | 151 | -1.31% | 19,300 | 10億8931万 | -7.93% | - | 21.23 |
12/18 | 153 | 155 | 151 | 153 | +2% | 24,600 | 11億374万 | -7.27% | - | 21.51 |
12/17 | 150 | 154 | 148 | 150 | -1.32% | 23,800 | 10億8210万 | -9.64% | - | 21.09 |
12/16 | 159 | 159 | 152 | 152 | -4.4% | 18,200 | 10億9652万 | -8.98% | - | 21.37 |
12/15 | 160 | 165 | 158 | 159 | 0% | 17,300 | 11億4702万 | -5.36% | - | 22.35 |
12/12 | 159 | 160 | 157 | 159 | +0.63% | 13,900 | 11億4702万 | -5.36% | - | 22.35 |
12/11 | 156 | 158 | 152 | 158 | -1.86% | 33,900 | 11億3981万 | -6.51% | - | 22.21 |
12/10 | 164 | 164 | 155 | 161 | -1.83% | 71,900 | 11億6145万 | -5.29% | - | 22.63 |
12/09 | 168 | 170 | 163 | 164 | 0% | 73,500 | 11億8309万 | -4.09% | - | 23.06 |
12/08 | 199 | 202 | 160 | 164 | -5.75% | 512,300 | 11億8309万 | -4.09% | - | 23.06 |
12/05 | 172 | 174 | 168 | 174 | -0.57% | 33,200 | 12億5523万 | +1.16% | - | 24.46 |
12/04 | 175 | 177 | 170 | 175 | -2.23% | 24,500 | 12億6245万 | +1.74% | - | 24.6 |
12/03 | 185 | 187 | 179 | 179 | -4.28% | 76,400 | 12億9130万 | +4.07% | - | 25.17 |
12/02 | 176 | 187 | 173 | 187 | +6.25% | 82,300 | 13億4901万 | +8.72% | - | 26.29 |
12/01 | 175 | 176 | 169 | 176 | +0.57% | 42,200 | 12億6966万 | +1.73% | - | 24.74 |
11/28 | 172 | 175 | 165 | 175 | +1.16% | 82,300 | 12億6245万 | +1.16% | - | 24.6 |
11/27 | 158 | 173 | 158 | 173 | +9.49% | 76,700 | 12億4802万 | +0.58% | - | 24.32 |
11/26 | 159 | 160 | 155 | 158 | +0.64% | 27,800 | 11億3981万 | -8.67% | - | 22.21 |
11/25 | 161 | 162 | 157 | 157 | -1.26% | 29,300 | 11億3259万 | -9.77% | - | 22.07 |
11/21 | 166 | 167 | 144 | 159 | -4.22% | 50,300 | 11億4702万 | -9.14% | - | 22.35 |
11/20 | 166 | 167 | 160 | 166 | -1.78% | 25,600 | 11億9752万 | -5.68% | - | 23.34 |
11/19 | 164 | 169 | 160 | 169 | +3.05% | 45,900 | 12億1916万 | -4.52% | - | 23.76 |
11/18 | 161 | 164 | 160 | 164 | +2.5% | 36,200 | 11億8309万 | -7.87% | - | 23.06 |
11/17 | 164 | 165 | 159 | 160 | -1.23% | 16,200 | 11億5424万 | -11.6% | - | 22.49 |
11/14 | 167 | 170 | 161 | 162 | -3.57% | 38,200 | 11億6866万 | -11.48% | - | 22.78 |
11/13 | 176 | 176 | 166 | 168 | -4% | 56,400 | 12億1195万 | -9.19% | - | 23.62 |
11/12 | 177 | 180 | 172 | 175 | -0.57% | 65,200 | 12億6245万 | -6.91% | - | 24.6 |
11/11 | 173 | 180 | 171 | 176 | +1.15% | 86,000 | 12億6966万 | -8.81% | - | 24.74 |
11/10 | 174 | 175 | 172 | 174 | +0.58% | 35,000 | 12億5523万 | -10.31% | - | 24.46 |
11/07 | 181 | 181 | 172 | 173 | -2.26% | 64,500 | 12億4802万 | -11.28% | - | 24.32 |
11/06 | 182 | 187 | 177 | 177 | -1.67% | 89,700 | 12億7687万 | -10.15% | - | 24.88 |
11/05 | 180 | 185 | 179 | 180 | +0.56% | 44,900 | 12億9852万 | -10.45% | - | 25.31 |
11/04 | 182 | 183 | 177 | 179 | +2.29% | 58,200 | 12億9130万 | -13.11% | - | 25.17 |
10/31 | 186 | 188 | 174 | 175 | -3.85% | 72,200 | 12億6245万 | -15.87% | - | 24.6 |
10/30 | 180 | 196 | 177 | 182 | -1.62% | 105,300 | 13億1294万 | -12.08% | - | 25.59 |
10/29 | 174 | 218 | 172 | 185 | +3.35% | 574,200 | 13億3459万 | -9.76% | - | 26.01 |
10/28 | 177 | 181 | 171 | 179 | +0.56% | 59,800 | 12億9130万 | -11.39% | - | 25.17 |
10/27 | 183 | 186 | 177 | 178 | -9.18% | 115,500 | 12億8409万 | -11% | - | 25.02 |
10/24 | 178 | 218 | 178 | 196 | +13.29% | 732,000 | 14億1394万 | -1.01% | - | 27.56 |
10/23 | 175 | 184 | 169 | 173 | 0% | 83,000 | 12億4802万 | -11.28% | - | 24.32 |
10/22 | 179 | 182 | 169 | 173 | -4.95% | 170,700 | 12億4802万 | -10.36% | - | 24.32 |
10/21 | 195 | 195 | 181 | 182 | +1.11% | 117,200 | 13億1294万 | -4.71% | - | 25.59 |
10/20 | 184 | 189 | 175 | 180 | -0.55% | 92,700 | 12億9852万 | -4.76% | - | 25.31 |
10/17 | 193 | 196 | 175 | 181 | -2.16% | 140,400 | 13億573万 | -2.69% | - | 25.45 |
10/16 | 189 | 227 | 183 | 185 | -1.07% | 741,100 | 13億3459万 | +0.54% | - | 26.01 |
10/15 | 210 | 215 | 185 | 187 | -9.22% | 192,900 | 13億4901万 | +2.75% | - | 26.29 |
10/14 | 205 | 221 | 202 | 206 | -10.04% | 218,800 | 8億7374万 | +15.08% | - | 16.93 |
10/10 | 213 | 268 | 200 | 229 | +7.51% | 683,200 | 9億7130万 | +30.11% | - | 18.82 |
10/09 | 223 | 233 | 211 | 213 | -4.91% | 176,400 | 9億343万 | +24.56% | - | 17.51 |
10/08 | 233 | 235 | 212 | 224 | -10.04% | 374,600 | 9億5009万 | +33.33% | - | 18.41 |
10/07 | 256 | 277 | 236 | 249 | -11.07% | 786,800 | 10億5613万 | +51.83% | - | 20.46 |
10/06 | 208 | 280 | 208 | 280 | +40% | 2,300,100 | 11億8762万 | +76.1% | - | 23.01 |
10/03 | 220 | 223 | 199 | 200 | -2.44% | 323,600 | 8億4830万 | +30.72% | - | 16.44 |
10/02 | 214 | 244 | 205 | 205 | -10.09% | 516,400 | 8億6950万 | +36.67% | - | 16.85 |
10/01 | 325 | 328 | 223 | 228 | -17.99% | 1,066,200 | 9億6706万 | +56.16% | - | 18.74 |
09/30 | 340 | 373 | 260 | 278 | -7.64% | 3,150,100 | 11億7913万 | +95.77% | - | 22.85 |
09/29 | 301 | 301 | 301 | 301 | +36.2% | 73,200 | 12億7669万 | +121.32% | - | 24.74 |
09/26 | 221 | 221 | 221 | 221 | +29.24% | 78,400 | 9億3737万 | +71.32% | - | 18.16 |
09/25 | 131 | 171 | 131 | 171 | +41.32% | 1,161,500 | 7億2529万 | +36.8% | - | 14.05 |
09/24 | 120 | 121 | 119 | 121 | 0% | 10,100 | 5億1322万 | -1.63% | - | 9.94 |
09/22 | 121 | 121 | 119 | 121 | -0.82% | 21,100 | 5億1322万 | -1.63% | - | 9.94 |
09/19 | 122 | 122 | 121 | 122 | 0% | 2,300 | 5億1746万 | 0% | - | 10.03 |
09/18 | 123 | 123 | 120 | 122 | -0.81% | 15,200 | 5億1746万 | 0% | - | 10.03 |
09/17 | 123 | 123 | 122 | 123 | +0.82% | 13,800 | 5億2170万 | +0.82% | - | 10.11 |
09/16 | 124 | 124 | 121 | 122 | -1.61% | 19,100 | 5億1746万 | 0% | - | 10.03 |
09/12 | 123 | 124 | 123 | 124 | 0% | 3,100 | 5億2594万 | +1.64% | - | 10.19 |
09/11 | 122 | 125 | 122 | 124 | +2.48% | 37,000 | 5億2594万 | +1.64% | - | 10.19 |
09/10 | 122 | 123 | 121 | 121 | -1.63% | 20,500 | 5億1322万 | -0.82% | - | 9.94 |
09/09 | 124 | 124 | 121 | 123 | 0% | 37,100 | 5億2170万 | +0.82% | - | 10.11 |
09/08 | 129 | 131 | 122 | 123 | +1.65% | 150,700 | 5億2170万 | +0.82% | - | 10.11 |
09/05 | 122 | 122 | 118 | 121 | -0.82% | 34,300 | 5億1322万 | -0.82% | - | 9.94 |
09/04 | 124 | 124 | 121 | 122 | -3.17% | 51,800 | 5億1746万 | 0% | - | 10.03 |
09/03 | 126 | 127 | 125 | 126 | 0% | 10,900 | 5億3442万 | +3.28% | - | 10.36 |
09/02 | 126 | 127 | 125 | 126 | 0% | 6,000 | 5億3442万 | +3.28% | - | 10.36 |
09/01 | 126 | 127 | 125 | 126 | +0.8% | 4,600 | 5億3442万 | +3.28% | - | 10.36 |