PER
2014/09/05~2015/02/05
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2015 |
02/05 | 631 | 658 | 631 | 637 | -0.93% | 8,675,000 | 6700億7049万 | +2.08% | 40.45 | 2.63 |
02/04 | 657 | 661 | 640 | 643 | 0% | 7,690,000 | 6763億8199万 | +3.21% | 40.83 | 2.66 |
02/03 | 676 | 678 | 638 | 643 | -3.74% | 9,360,000 | 6763億8199万 | +3.38% | 40.83 | 2.66 |
02/02 | 680 | 689 | 659 | 668 | -4.43% | 8,400,000 | 7026億7989万 | +7.57% | 42.41 | 2.76 |
01/30 | 693 | 706 | 693 | 699 | +2.49% | 5,675,000 | 7352億8929万 | +13.11% | 44.38 | 2.89 |
01/29 | 674 | 713 | 670 | 682 | +1.04% | 8,380,000 | 7174億671万 | +11.07% | 43.3 | 2.82 |
01/28 | 650 | 680 | 650 | 675 | +3.21% | 5,085,000 | 7100億4330万 | +10.47% | 42.86 | 2.79 |
01/27 | 641 | 656 | 641 | 654 | +3.48% | 3,280,000 | 6879億5307万 | +7.92% | 41.53 | 2.7 |
01/26 | 621 | 634 | 620 | 632 | -0.32% | 2,495,000 | 6648億1091万 | +4.81% | 40.13 | 2.61 |
01/23 | 643 | 644 | 627 | 634 | 0% | 2,380,000 | 6669億1475万 | +5.49% | 40.26 | 2.62 |
01/22 | 640 | 644 | 630 | 634 | -0.63% | 4,735,000 | 6669億1475万 | +5.84% | 40.26 | 2.62 |
01/21 | 636 | 642 | 629 | 638 | +0.47% | 3,325,000 | 6711億2241万 | +6.87% | 40.51 | 2.63 |
01/20 | 622 | 635 | 620 | 635 | +2.09% | 3,710,000 | 6679億6666万 | +6.9% | 40.32 | 2.62 |
01/19 | 604 | 622 | 600 | 622 | +4.4% | 5,075,000 | 6542億9175万 | +4.89% | 39.49 | 2.57 |
01/16 | 600 | 605 | 584 | 596 | -3.12% | 7,640,000 | 6267億3155万 | +0.64% | 37.83 | 2.46 |
01/15 | 591 | 615 | 591 | 615 | +3.96% | 3,960,000 | 6469億2834万 | +3.89% | 39.05 | 2.54 |
01/14 | 590 | 599 | 588 | 592 | -0.8% | 5,735,000 | 6223億1351万 | +0.1% | 37.56 | 2.44 |
01/13 | 582 | 596 | 579 | 596 | +1.26% | 3,315,000 | 6273億6270万 | +0.91% | 37.87 | 2.46 |
01/09 | 599 | 599 | 583 | 589 | -1.24% | 6,440,000 | 6195億7852万 | -0.34% | 37.4 | 2.43 |
01/08 | 577 | 601 | 577 | 596 | +3.76% | 4,900,000 | 6273億6270万 | +0.91% | 37.87 | 2.46 |
01/07 | 562 | 575 | 562 | 575 | +1.02% | 4,240,000 | 6046億4132万 | -2.41% | 36.5 | 2.37 |
01/06 | 576 | 579 | 566 | 569 | -3.1% | 5,070,000 | 5985億4020万 | -3.4% | 36.13 | 2.35 |
01/05 | 586 | 592 | 579 | 587 | -1.01% | 2,820,000 | 6176億8508万 | -0.31% | 37.28 | 2.42 |
2014 |
12/30 | 601 | 602 | 592 | 593 | -1.95% | 4,040,000 | 6239億9657万 | +0.71% | 37.7 | 2.45 |
12/29 | 617 | 617 | 601 | 605 | -0.82% | 2,595,000 | 6364億918万 | +2.72% | 38.45 | 2.5 |
12/26 | 610 | 614 | 605 | 610 | -0.81% | 2,580,000 | 6416億6876万 | +3.92% | 38.76 | 2.52 |
12/25 | 616 | 620 | 611 | 615 | -0.16% | 2,800,000 | 6469億2834万 | +4.95% | 39.08 | 2.54 |
12/24 | 605 | 616 | 605 | 616 | +2.67% | 2,935,000 | 6479億8026万 | +5.48% | 39.15 | 2.55 |
12/22 | 605 | 607 | 596 | 600 | -0.17% | 2,450,000 | 6311億4960万 | +3.09% | 38.13 | 2.48 |
12/19 | 601 | 605 | 598 | 601 | +2.04% | 5,340,000 | 6322億152万 | +3.44% | 38.19 | 2.48 |
12/18 | 578 | 589 | 575 | 589 | +5.18% | 5,015,000 | 6195億7852万 | +1.73% | 37.43 | 2.43 |
12/17 | 560 | 566 | 559 | 560 | -1.16% | 5,190,000 | 5890億7296万 | -3.11% | 35.59 | 2.31 |
12/16 | 572 | 576 | 565 | 567 | -2.65% | 5,810,000 | 5960億1561万 | -1.97% | 36.01 | 2.34 |
12/15 | 577 | 588 | 577 | 582 | -0.89% | 3,660,000 | 6122億1511万 | +0.87% | 36.99 | 2.41 |
12/12 | 583 | 592 | 579 | 587 | +1.42% | 13,625,000 | 6176億8508万 | +1.94% | 37.32 | 2.43 |
12/11 | 573 | 580 | 569 | 579 | -1.23% | 3,985,000 | 6090億5936万 | +0.87% | 36.79 | 2.39 |
12/10 | 591 | 602 | 582 | 586 | -2.62% | 5,065,000 | 6166億3316万 | +2.48% | 37.25 | 2.42 |
12/09 | 594 | 605 | 594 | 602 | +0.6% | 3,025,000 | 6332億5343万 | +5.8% | 38.26 | 2.49 |
12/08 | 590 | 598 | 590 | 598 | +0.4% | 2,695,000 | 6294億6654万 | +5.91% | 38.03 | 2.47 |
12/05 | 586 | 596 | 585 | 596 | +0.68% | 2,505,000 | 6269億4194万 | +6.43% | 37.88 | 2.46 |
12/04 | 599 | 600 | 589 | 592 | -0.13% | 3,735,000 | 6227億3427万 | +6.67% | 37.62 | 2.45 |
12/03 | 590 | 597 | 588 | 593 | +1.4% | 4,585,000 | 6235億7581万 | +7.78% | 37.67 | 2.45 |
12/02 | 579 | 585 | 576 | 585 | +0.03% | 4,100,000 | 6149億5009万 | +7.27% | 37.15 | 2.42 |
12/01 | 570 | 586 | 569 | 584 | +3.47% | 5,135,000 | 6147億3971万 | +8.42% | 37.14 | 2.42 |
11/28 | 566 | 569 | 559 | 565 | -0.46% | 5,295,000 | 5941億2216万 | +5.97% | 35.89 | 2.33 |
11/27 | 566 | 570 | 564 | 567 | -0.39% | 2,510,000 | 5968億5714万 | +7.46% | 36.06 | 2.35 |
11/26 | 572 | 578 | 568 | 570 | -1.49% | 6,655,000 | 5991億7135万 | +9.12% | 36.2 | 2.35 |
11/25 | 589 | 589 | 577 | 578 | -1.36% | 3,600,000 | 6082億1783万 | +12.05% | 36.74 | 2.39 |
11/21 | 576 | 586 | 568 | 586 | +1.7% | 5,270,000 | 6166億3316万 | +14.94% | 37.25 | 2.42 |
11/20 | 578 | 580 | 573 | 576 | +0.24% | 2,395,000 | 6063億2438万 | +14.37% | 36.63 | 2.38 |
11/19 | 572 | 581 | 572 | 575 | +0.24% | 3,420,000 | 6048億5170万 | +15.46% | 36.54 | 2.38 |
11/18 | 557 | 574 | 557 | 574 | +3.73% | 4,600,000 | 6033億7902万 | +16.35% | 36.45 | 2.37 |
11/17 | 570 | 570 | 550 | 553 | -3.39% | 5,700,000 | 5817億955万 | +13.55% | 35.14 | 2.29 |
11/14 | 578 | 578 | 560 | 572 | +0.35% | 10,235,000 | 6021億1672万 | +18.76% | 36.38 | 2.37 |
11/13 | 557 | 571 | 556 | 570 | +1.57% | 5,170,000 | 6000億1289万 | +19.58% | 36.25 | 2.36 |
11/12 | 560 | 569 | 558 | 562 | +1.12% | 7,795,000 | 5907億5603万 | +18.73% | 35.69 | 2.32 |
11/11 | 540 | 556 | 540 | 555 | +2.59% | 6,460,000 | 5842億3415万 | +18.68% | 35.3 | 2.3 |
11/10 | 542 | 545 | 537 | 541 | -1.6% | 4,955,000 | 5695億732万 | +16.68% | 34.41 | 2.24 |
11/07 | 538 | 551 | 530 | 550 | +3.85% | 7,450,000 | 5787億6418万 | +19.35% | 34.96 | 2.27 |
11/06 | 540 | 544 | 526 | 530 | -0.08% | 6,370,000 | 5573億510万 | +15.93% | 33.67 | 2.19 |
11/05 | 526 | 536 | 520 | 530 | +2.55% | 8,445,000 | 5577億2586万 | +16.53% | 33.69 | 2.19 |
11/04 | 525 | 529 | 516 | 517 | +2.34% | 9,175,000 | 5438億4057万 | +14.38% | 32.85 | 2.14 |
10/31 | 489 | 510 | 486 | 505 | +5.07% | 11,295,000 | 5314億2796万 | +12.27% | 32.1 | 2.09 |
10/30 | 474 | 485 | 472 | 481 | +2.39% | 7,585,000 | 5057億6121万 | +7.32% | 30.55 | 1.99 |
10/29 | 466 | 473 | 465 | 470 | +1.25% | 5,895,000 | 4939億7975万 | +4.82% | 29.84 | 1.94 |
10/28 | 461 | 468 | 460 | 464 | +2.43% | 5,920,000 | 4878億7864万 | +3.76% | 29.47 | 1.92 |
10/27 | 449 | 453 | 447 | 453 | +1.57% | 2,395,000 | 4763億756万 | +1.3% | 28.77 | 1.87 |
10/24 | 443 | 447 | 441 | 446 | +1.87% | 4,305,000 | 4689億4415万 | -0.27% | 28.33 | 1.84 |
10/23 | 433 | 439 | 432 | 438 | +0.41% | 2,610,000 | 4603億1844万 | -2.32% | 27.81 | 1.81 |
10/22 | 429 | 436 | 427 | 436 | +3.47% | 3,390,000 | 4584億2499万 | -2.72% | 27.69 | 1.8 |
10/21 | 431 | 432 | 419 | 421 | -1.63% | 3,320,000 | 4430億6702万 | -5.98% | 26.77 | 1.74 |
10/20 | 424 | 428 | 422 | 428 | +3.13% | 4,345,000 | 4504億3043万 | -4.63% | 27.21 | 1.77 |
10/17 | 426 | 427 | 415 | 415 | -2.67% | 3,910,000 | 4367億5552万 | -7.53% | 26.39 | 1.72 |
10/16 | 426 | 434 | 426 | 427 | -2.65% | 4,820,000 | 4487億4736万 | -5.2% | 27.11 | 1.76 |
10/15 | 438 | 442 | 435 | 438 | +0.23% | 3,750,000 | 4609億4959万 | -2.84% | 27.85 | 1.81 |
10/14 | 426 | 442 | 425 | 437 | +0.83% | 6,525,000 | 4598億9767万 | -3.06% | 27.78 | 1.81 |
10/10 | 433 | 439 | 432 | 434 | -1.81% | 6,675,000 | 4561億1078万 | -3.86% | 27.55 | 1.79 |
10/09 | 445 | 448 | 441 | 442 | -0.81% | 2,405,000 | 4645億2611万 | -2.3% | 28.06 | 1.83 |
10/08 | 443 | 447 | 442 | 445 | -0.8% | 2,700,000 | 4683億1300万 | -1.72% | 28.29 | 1.84 |
10/07 | 446 | 454 | 446 | 449 | -0.8% | 3,055,000 | 4720億9990万 | -0.93% | 28.52 | 1.85 |
10/06 | 454 | 459 | 450 | 452 | -0.18% | 3,295,000 | 4758億8680万 | -0.13% | 28.75 | 1.87 |
10/03 | 448 | 453 | 448 | 453 | +0.13% | 3,180,000 | 4767億2833万 | -0.18% | 28.8 | 1.87 |
10/02 | 463 | 463 | 452 | 453 | -2.88% | 4,630,000 | 4760億9718万 | -0.31% | 28.76 | 1.87 |
10/01 | 465 | 471 | 464 | 466 | -0.04% | 3,585,000 | 4901億9286万 | +2.42% | 29.61 | 1.93 |
09/30 | 462 | 468 | 461 | 466 | +0.13% | 5,420,000 | 4904億324万 | +2.46% | 29.63 | 1.93 |
09/29 | 462 | 466 | 458 | 466 | +0.74% | 3,145,000 | 4897億7209万 | +2.33% | 29.59 | 1.92 |
09/26 | 460 | 465 | 460 | 462 | -1.62% | 4,020,000 | 4861億9557万 | +1.36% | 29.38 | 1.91 |
09/25 | 463 | 470 | 462 | 470 | +1.86% | 3,770,000 | 4941億9014万 | +3.03% | 29.86 | 1.94 |
09/24 | 456 | 462 | 455 | 461 | +0.92% | 2,465,000 | 4851億4366万 | +0.92% | 29.31 | 1.91 |
09/22 | 458 | 459 | 453 | 457 | -0.44% | 2,005,000 | 4807億2561万 | 0% | 29.04 | 1.89 |
09/19 | 463 | 464 | 457 | 459 | -0.52% | 5,675,000 | 4828億2944万 | +0.22% | 29.17 | 1.9 |
09/18 | 458 | 463 | 457 | 461 | +1.76% | 5,225,000 | 4853億5404万 | +0.74% | 29.32 | 1.91 |
09/17 | 452 | 456 | 449 | 453 | +0.85% | 4,265,000 | 4769億3871万 | -1.22% | 28.82 | 1.87 |
09/16 | 444 | 451 | 442 | 450 | +1.22% | 6,805,000 | 4729億4143万 | -2.05% | 28.57 | 1.86 |
09/12 | 434 | 445 | 434 | 444 | +1.79% | 12,555,000 | 4672億6109万 | -3.43% | 28.23 | 1.84 |
09/11 | 439 | 440 | 434 | 436 | -0.23% | 3,265,000 | 4590億5614万 | -5.13% | 27.74 | 1.8 |
09/10 | 434 | 438 | 431 | 437 | +0.6% | 3,285,000 | 4601億806万 | -5.12% | 27.8 | 1.81 |
09/09 | 442 | 442 | 435 | 435 | -1.72% | 3,765,000 | 4573億7308万 | -5.89% | 27.63 | 1.8 |
09/08 | 445 | 446 | 441 | 442 | -0.81% | 2,965,000 | 4653億6764万 | -4.24% | 28.12 | 1.83 |
09/05 | 450 | 451 | 444 | 446 | -0.18% | 2,620,000 | 4691億5454万 | -3.67% | 28.35 | 1.84 |