PER
2015/02/04~2015/06/30
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 |
06/30 | 2,177 | 2,183 | 2,152 | 2,166 | -0.82% | 288,000 | 1225億7482万 | +1.59% | 18.43 | 3.27 |
06/29 | 2,171 | 2,230 | 2,166 | 2,184 | -2.46% | 273,100 | 1235億9345万 | +2.34% | 18.58 | 3.29 |
06/26 | 2,298 | 2,298 | 2,205 | 2,239 | -1.15% | 226,900 | 1267億592万 | +4.82% | 19.05 | 3.38 |
06/25 | 2,289 | 2,310 | 2,263 | 2,265 | -1.69% | 240,800 | 1281億7727万 | +5.94% | 19.27 | 3.42 |
06/24 | 2,225 | 2,315 | 2,224 | 2,304 | +3.97% | 482,400 | 1303億8430万 | +7.81% | 19.61 | 3.48 |
06/23 | 2,200 | 2,263 | 2,195 | 2,216 | +3.45% | 535,100 | 1254億434万 | +3.89% | 18.86 | 3.34 |
06/22 | 2,114 | 2,159 | 2,101 | 2,142 | +1.81% | 258,200 | 1212億1665万 | +0.56% | 18.23 | 3.23 |
06/19 | 2,093 | 2,140 | 2,092 | 2,104 | +0.53% | 339,600 | 1190億6622万 | -1.31% | 17.9 | 3.17 |
06/18 | 2,090 | 2,114 | 2,065 | 2,093 | +0.14% | 189,200 | 1184億4372万 | -1.97% | 17.81 | 3.16 |
06/17 | 2,062 | 2,140 | 2,062 | 2,090 | +1.36% | 346,100 | 1182億7395万 | -2.34% | 17.78 | 3.15 |
06/16 | 2,067 | 2,076 | 2,050 | 2,062 | -0.24% | 294,100 | 1166億8942万 | -3.69% | 17.55 | 3.11 |
06/15 | 2,071 | 2,080 | 2,052 | 2,067 | -1.01% | 176,800 | 1169億7237万 | -3.5% | 17.59 | 3.12 |
06/12 | 2,104 | 2,115 | 2,074 | 2,088 | -0.62% | 239,100 | 1181億6077万 | -2.61% | 17.77 | 3.15 |
06/11 | 2,079 | 2,102 | 2,062 | 2,101 | +1.5% | 227,300 | 1188億9645万 | -2.01% | 17.88 | 3.17 |
06/10 | 2,062 | 2,086 | 2,060 | 2,070 | +0.24% | 239,000 | 1171億4214万 | -3.5% | 17.61 | 3.12 |
06/09 | 2,103 | 2,114 | 2,062 | 2,065 | -3.55% | 365,400 | 1168億5919万 | -3.91% | 17.57 | 3.12 |
06/08 | 2,099 | 2,145 | 2,093 | 2,141 | +2.54% | 247,600 | 1211億6006万 | -0.6% | 18.22 | 3.23 |
06/05 | 2,099 | 2,109 | 2,074 | 2,088 | -0.29% | 178,400 | 1181億6077万 | -3.15% | 17.77 | 3.15 |
06/04 | 2,095 | 2,101 | 2,073 | 2,094 | +0.05% | 193,400 | 1185億31万 | -3.01% | 17.82 | 3.16 |
06/03 | 2,103 | 2,121 | 2,084 | 2,093 | -1.09% | 226,500 | 1184億4372万 | -3.24% | 17.81 | 3.16 |
06/02 | 2,080 | 2,123 | 2,065 | 2,116 | +0.71% | 340,100 | 1197億4530万 | -2.31% | 18.01 | 3.19 |
06/01 | 2,103 | 2,113 | 2,060 | 2,101 | -0.1% | 268,700 | 1188億9645万 | -3.14% | 17.88 | 3.17 |
05/29 | 2,110 | 2,124 | 2,086 | 2,103 | -0.57% | 194,900 | 1190億963万 | -3.09% | 17.89 | 3.17 |
05/28 | 2,185 | 2,196 | 2,106 | 2,115 | -3.73% | 370,800 | 1196億8871万 | -2.62% | 18 | 3.19 |
05/27 | 2,200 | 2,237 | 2,181 | 2,197 | -0.45% | 134,700 | 1243億2913万 | +1.06% | 18.69 | 3.31 |
05/26 | 2,230 | 2,248 | 2,204 | 2,207 | -1.78% | 114,300 | 1248億9503万 | +1.42% | 18.78 | 3.33 |
05/25 | 2,291 | 2,294 | 2,243 | 2,247 | -1.62% | 102,100 | 1271億5865万 | +3.17% | 19.12 | 3.39 |
05/22 | 2,234 | 2,284 | 2,227 | 2,284 | +2.24% | 194,100 | 1292億5249万 | +4.82% | 19.43 | 3.45 |
05/21 | 2,217 | 2,248 | 2,195 | 2,234 | +1.04% | 162,500 | 1264億2297万 | +2.67% | 19.01 | 3.37 |
05/20 | 2,140 | 2,215 | 2,135 | 2,211 | +3.08% | 152,600 | 1251億2139万 | +1.61% | 18.81 | 3.34 |
05/19 | 2,163 | 2,176 | 2,126 | 2,145 | -1.7% | 310,500 | 1213億8642万 | -1.38% | 18.25 | 3.24 |
05/18 | 2,190 | 2,199 | 2,163 | 2,182 | -0.09% | 161,000 | 1234億8027万 | +0.14% | 18.57 | 3.29 |
05/15 | 2,174 | 2,200 | 2,151 | 2,184 | -1.36% | 195,200 | 1235億9345万 | +0.18% | 18.58 | 3.29 |
05/14 | 2,100 | 2,237 | 2,099 | 2,214 | +5.18% | 371,000 | 1252億9116万 | +1.47% | 18.84 | 3.34 |
05/13 | 2,070 | 2,114 | 2,056 | 2,105 | +0.19% | 194,900 | 1191億2281万 | -3.57% | 17.91 | 3.18 |
05/12 | 2,081 | 2,105 | 2,052 | 2,101 | -0.33% | 213,700 | 1188億9645万 | -4.02% | 17.88 | 3.17 |
05/11 | 2,100 | 2,119 | 2,073 | 2,108 | +0.48% | 171,400 | 1192億9258万 | -3.83% | 17.94 | 3.18 |
05/08 | 2,127 | 2,136 | 2,086 | 2,098 | -0.9% | 173,000 | 1187億2668万 | -4.46% | 17.85 | 3.16 |
05/07 | 2,126 | 2,147 | 2,102 | 2,117 | -2.17% | 192,400 | 1198億189万 | -3.73% | 18.01 | 3.19 |
05/01 | 2,158 | 2,186 | 2,138 | 2,164 | -1.28% | 216,400 | 1224億6164万 | -1.68% | 18.41 | 3.26 |
04/30 | 2,167 | 2,205 | 2,161 | 2,192 | -0.05% | 165,400 | 1240億4617万 | -0.41% | 18.65 | 3.31 |
04/28 | 2,198 | 2,208 | 2,174 | 2,193 | +0.73% | 141,500 | 1241億276万 | -0.41% | 18.66 | 3.31 |
04/27 | 2,172 | 2,192 | 2,159 | 2,177 | -0.5% | 95,900 | 1231億9732万 | -1.27% | 18.52 | 3.28 |
04/24 | 2,189 | 2,197 | 2,159 | 2,188 | +0.97% | 129,000 | 1238億1981万 | -0.86% | 18.62 | 3.3 |
04/23 | 2,200 | 2,224 | 2,159 | 2,167 | -0.69% | 136,400 | 1226億3141万 | -1.77% | 18.44 | 3.27 |
04/22 | 2,150 | 2,193 | 2,150 | 2,182 | +1.77% | 117,200 | 1234億8027万 | -1.09% | 18.57 | 3.29 |
04/21 | 2,139 | 2,151 | 2,120 | 2,144 | +0.28% | 140,300 | 1213億2983万 | -2.77% | 18.24 | 3.23 |
04/20 | 2,127 | 2,162 | 2,127 | 2,138 | -1.79% | 131,700 | 1209億9029万 | -3.13% | 18.19 | 3.23 |
04/17 | 2,214 | 2,223 | 2,174 | 2,177 | -2.68% | 196,900 | 1231億9732万 | -1.45% | 18.52 | 3.28 |
04/16 | 2,257 | 2,257 | 2,203 | 2,237 | -0.89% | 145,900 | 1265億9274万 | +1.08% | 19.04 | 3.37 |
04/15 | 2,276 | 2,281 | 2,248 | 2,257 | -0.57% | 108,100 | 1277億2455万 | +1.9% | 19.21 | 3.4 |
04/14 | 2,221 | 2,274 | 2,215 | 2,270 | +2.71% | 164,200 | 1284億6023万 | +2.48% | 19.32 | 3.42 |
04/13 | 2,218 | 2,220 | 2,195 | 2,210 | -1.12% | 124,400 | 1250億6480万 | -0.18% | 18.81 | 3.33 |
04/10 | 2,209 | 2,242 | 2,205 | 2,235 | +1.82% | 191,300 | 1264億7956万 | +0.81% | 19.02 | 3.37 |
04/09 | 2,229 | 2,248 | 2,188 | 2,195 | -1.57% | 161,800 | 1242億1594万 | -1.13% | 18.68 | 3.31 |
04/08 | 2,234 | 2,236 | 2,219 | 2,230 | +0.27% | 137,700 | 1261億9661万 | +0.22% | 18.98 | 3.36 |
04/07 | 2,245 | 2,255 | 2,208 | 2,224 | -0.45% | 126,800 | 1258億5707万 | -0.18% | 18.92 | 3.35 |
04/06 | 2,210 | 2,255 | 2,202 | 2,234 | -0.36% | 270,300 | 1264億2297万 | +0.04% | 19.01 | 3.37 |
04/03 | 2,256 | 2,256 | 2,220 | 2,242 | -0.62% | 142,700 | 1268億7569万 | +0.13% | 19.08 | 3.38 |
04/02 | 2,199 | 2,275 | 2,197 | 2,256 | +3.68% | 202,800 | 1276億6796万 | +0.49% | 19.2 | 3.4 |
04/01 | 2,194 | 2,202 | 2,139 | 2,176 | -0.82% | 180,000 | 1231億4073万 | -3.25% | 18.52 | 3.28 |
03/31 | 2,200 | 2,230 | 2,194 | 2,194 | +1.06% | 164,100 | 1241億5935万 | -2.75% | 18.67 | 3.31 |
03/30 | 2,165 | 2,175 | 2,146 | 2,171 | 0% | 136,200 | 1228億5778万 | -3.85% | 18.47 | 3.27 |
03/27 | 2,193 | 2,225 | 2,156 | 2,171 | -0.09% | 131,800 | 1228億5778万 | -3.9% | 18.47 | 3.27 |
03/26 | 2,190 | 2,210 | 2,155 | 2,173 | -1.81% | 159,500 | 1229億7096万 | -3.93% | 18.49 | 3.28 |
03/25 | 2,261 | 2,269 | 2,195 | 2,213 | -2.12% | 168,600 | 1252億3457万 | -2.21% | 18.83 | 3.34 |
03/24 | 2,225 | 2,287 | 2,219 | 2,261 | +1.62% | 304,800 | 1279億5091万 | -0.04% | 19.24 | 3.41 |
03/23 | 2,191 | 2,259 | 2,187 | 2,225 | +2.53% | 227,400 | 1259億1366万 | -1.29% | 18.93 | 3.36 |
03/20 | 2,159 | 2,181 | 2,145 | 2,170 | +0.6% | 197,300 | 1228億118万 | -3.51% | 18.46 | 3.27 |
03/19 | 2,142 | 2,180 | 2,130 | 2,157 | -0.55% | 300,900 | 1220億6551万 | -3.75% | 18.35 | 3.25 |
03/18 | 2,161 | 2,197 | 2,130 | 2,169 | -0.6% | 266,700 | 1227億4459万 | -2.95% | 18.46 | 3.27 |
03/17 | 2,191 | 2,205 | 2,143 | 2,182 | -0.46% | 374,900 | 1234億8027万 | -2.02% | 18.57 | 3.29 |
03/16 | 2,253 | 2,272 | 2,182 | 2,192 | -4.24% | 438,900 | 1240億4617万 | -1.17% | 18.65 | 3.31 |
03/13 | 2,339 | 2,339 | 2,285 | 2,289 | -0.09% | 321,900 | 1295億3544万 | +3.72% | 19.48 | 3.45 |
03/12 | 2,235 | 2,301 | 2,230 | 2,291 | +2.55% | 132,400 | 1296億4862万 | +4.47% | 19.49 | 3.46 |
03/11 | 2,220 | 2,252 | 2,205 | 2,234 | -0.45% | 160,500 | 1264億2297万 | +2.43% | 19.01 | 3.37 |
03/10 | 2,279 | 2,297 | 2,235 | 2,244 | -2.43% | 151,400 | 1269億8888万 | +3.31% | 19.09 | 3.39 |
03/09 | 2,288 | 2,326 | 2,262 | 2,300 | -0.43% | 145,500 | 1301億5794万 | +6.33% | 19.57 | 3.47 |
03/06 | 2,305 | 2,323 | 2,297 | 2,310 | -0.35% | 142,800 | 1307億2384万 | +7.29% | 19.66 | 3.48 |
03/05 | 2,280 | 2,344 | 2,280 | 2,318 | +0.61% | 220,800 | 1311億7657万 | +8.17% | 19.72 | 3.5 |
03/04 | 2,312 | 2,323 | 2,281 | 2,304 | -2.21% | 251,800 | 1303億8430万 | +7.97% | 19.61 | 3.48 |
03/03 | 2,380 | 2,411 | 2,342 | 2,356 | -1.01% | 258,700 | 1333億2700万 | +10.82% | 20.05 | 3.55 |
03/02 | 2,399 | 2,399 | 2,331 | 2,380 | -0.58% | 259,200 | 1346億8517万 | +12.58% | 20.25 | 3.59 |
02/27 | 2,353 | 2,419 | 2,340 | 2,394 | +2.09% | 347,700 | 1354億7744万 | +14.05% | 20.37 | 3.61 |
02/26 | 2,332 | 2,380 | 2,325 | 2,345 | -0.34% | 229,800 | 1327億451万 | +12.52% | 19.95 | 3.54 |
02/25 | 2,267 | 2,355 | 2,242 | 2,353 | +5.04% | 514,400 | 1331億5723万 | +13.62% | 20.02 | 3.55 |
02/24 | 2,180 | 2,240 | 2,148 | 2,240 | +1.36% | 220,600 | 1267億6251万 | +8.79% | 19.06 | 3.38 |
02/23 | 2,250 | 2,289 | 2,200 | 2,210 | -1.78% | 237,600 | 1250億6480万 | +7.75% | 18.81 | 3.33 |
02/20 | 2,205 | 2,257 | 2,198 | 2,250 | +2.55% | 291,700 | 1273億2842万 | +10.02% | 19.15 | 3.39 |
02/19 | 2,177 | 2,206 | 2,162 | 2,194 | +0.83% | 204,700 | 1241億5935万 | +7.6% | 18.67 | 3.31 |
02/18 | 2,112 | 2,186 | 2,096 | 2,176 | +4.67% | 318,800 | 1231億4073万 | +7.09% | 18.52 | 3.28 |
02/17 | 2,100 | 2,106 | 2,051 | 2,079 | -0.24% | 231,800 | 1176億5146万 | +2.46% | 17.69 | 3.14 |
02/16 | 2,070 | 2,118 | 2,026 | 2,084 | +6.16% | 457,200 | 1179億3441万 | +2.76% | 17.73 | 3.14 |
02/13 | 2,011 | 2,011 | 1,961 | 1,963 | -2.39% | 213,100 | 1110億8697万 | -3.25% | 16.7 | 2.96 |
02/12 | 2,007 | 2,044 | 1,991 | 2,011 | +2.24% | 191,000 | 1138億331万 | -0.98% | 17.11 | 3.03 |
02/10 | 1,987 | 2,010 | 1,951 | 1,967 | -0.15% | 221,000 | 1113億1333万 | -3.2% | 16.74 | 2.97 |
02/09 | 1,927 | 1,987 | 1,927 | 1,970 | +2.6% | 149,100 | 1114億8310万 | -3.38% | 16.76 | 2.97 |
02/06 | 1,934 | 1,954 | 1,900 | 1,920 | -0.72% | 175,000 | 1086億5358万 | -6.11% | 16.34 | 2.9 |
02/05 | 1,990 | 1,990 | 1,924 | 1,934 | -3.3% | 241,100 | 1094億4585万 | -5.93% | 16.46 | 2.92 |
02/04 | 2,008 | 2,015 | 1,986 | 2,000 | +0.5% | 190,100 | 1131億8082万 | -3.19% | 17.02 | 3.02 |