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 |
---|
2017 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 2,325 | 2,390 | 2,325 | 2,335 | -0.21% | 114,800 | 1156億6542万 | -2.3% | 20.28 | 1.29 |
03/30 | 2,320 | 2,345 | 2,300 | 2,340 | +1.3% | 77,200 | 1159億1309万 | -2.34% | 20.32 | 1.29 |
03/27 | 2,305 | 2,385 | 2,300 | 2,310 | -2.53% | 100,000 | 1144億2703万 | -3.75% | 20.06 | 1.27 |
03/26 | 2,355 | 2,385 | 2,350 | 2,370 | -0.84% | 82,200 | 1173億9916万 | -1.46% | 20.58 | 1.3 |
03/25 | 2,410 | 2,410 | 2,365 | 2,390 | -0.62% | 74,400 | 1183億8987万 | -0.79% | 20.76 | 1.32 |
03/24 | 2,435 | 2,435 | 2,400 | 2,405 | -1.23% | 75,400 | 1191億3290万 | -0.25% | 20.89 | 1.32 |
03/23 | 2,390 | 2,435 | 2,390 | 2,435 | +1.25% | 44,600 | 1206億1897万 | +1.04% | 21.15 | 1.34 |
03/20 | 2,405 | 2,415 | 2,375 | 2,405 | 0% | 49,800 | 1191億3290万 | -0.12% | 20.89 | 1.32 |
03/19 | 2,420 | 2,445 | 2,395 | 2,405 | -2.24% | 91,800 | 1191億3290万 | -0.04% | 20.89 | 1.32 |
03/18 | 2,375 | 2,460 | 2,355 | 2,460 | +2.5% | 112,000 | 1218億5735万 | +2.29% | 21.36 | 1.35 |
03/17 | 2,435 | 2,435 | 2,400 | 2,400 | -0.62% | 54,200 | 1188億8522万 | 0% | 20.84 | 1.32 |
03/16 | 2,380 | 2,430 | 2,380 | 2,415 | 0% | 91,200 | 1196億2826万 | +0.75% | 20.97 | 1.33 |
03/13 | 2,400 | 2,450 | 2,390 | 2,415 | +1.68% | 344,400 | 1196億2826万 | +0.84% | 20.97 | 1.33 |
03/12 | 2,315 | 2,375 | 2,315 | 2,375 | +2.59% | 49,000 | 1176億4684万 | -0.34% | 20.63 | 1.31 |
03/11 | 2,285 | 2,350 | 2,285 | 2,315 | +0.43% | 63,400 | 1146億7471万 | -2.4% | 20.11 | 1.27 |
03/10 | 2,365 | 2,365 | 2,300 | 2,305 | -0.86% | 86,400 | 1141億7935万 | -2.41% | 20.02 | 1.27 |
03/09 | 2,335 | 2,365 | 2,325 | 2,325 | -1.06% | 61,600 | 1151億7006万 | -1.15% | 20.19 | 1.28 |
03/06 | 2,365 | 2,375 | 2,345 | 2,350 | -0.42% | 62,600 | 1164億845万 | +0.34% | 20.41 | 1.29 |
03/05 | 2,360 | 2,395 | 2,360 | 2,360 | -1.26% | 56,200 | 1169億380万 | +1.29% | 20.5 | 1.3 |
03/04 | 2,370 | 2,405 | 2,365 | 2,390 | -0.62% | 45,200 | 1183億8987万 | +3.11% | 20.76 | 1.32 |
03/03 | 2,420 | 2,440 | 2,405 | 2,405 | -1.03% | 39,200 | 1191億3290万 | +4.34% | 20.89 | 1.32 |
03/02 | 2,430 | 2,470 | 2,415 | 2,430 | -1.22% | 54,600 | 1203億7129万 | +6.16% | 21.1 | 1.34 |
02/27 | 2,475 | 2,485 | 2,440 | 2,460 | -1.2% | 51,200 | 1218億5735万 | +8.18% | 21.36 | 1.35 |
02/26 | 2,455 | 2,500 | 2,455 | 2,490 | +1.43% | 42,400 | 1233億4342万 | +10.37% | 21.63 | 1.37 |
02/25 | 2,475 | 2,495 | 2,445 | 2,455 | -1.21% | 46,400 | 1216億968万 | +9.84% | 21.32 | 1.35 |
02/24 | 2,460 | 2,490 | 2,455 | 2,485 | +1.43% | 63,400 | 1230億9574万 | +12.09% | 21.58 | 1.37 |
02/23 | 2,460 | 2,465 | 2,435 | 2,450 | +0.41% | 64,800 | 1213億6200万 | +11.57% | 21.28 | 1.35 |
02/20 | 2,450 | 2,455 | 2,415 | 2,440 | -0.81% | 53,800 | 1208億6664万 | +12.18% | 21.19 | 1.34 |
02/19 | 2,430 | 2,475 | 2,430 | 2,460 | +1.03% | 72,800 | 1218億5735万 | +14.05% | 21.36 | 1.35 |
02/18 | 2,395 | 2,475 | 2,395 | 2,435 | +2.1% | 139,800 | 1206億1897万 | +13.94% | 21.15 | 1.34 |
02/17 | 2,365 | 2,430 | 2,365 | 2,385 | -0.21% | 54,200 | 1181億4219万 | +12.55% | 20.71 | 1.31 |
02/16 | 2,345 | 2,400 | 2,345 | 2,390 | +1.92% | 81,600 | 1183億8987万 | +13.43% | 20.76 | 1.32 |
02/13 | 2,365 | 2,390 | 2,335 | 2,345 | -2.09% | 151,200 | 1161億6077万 | +11.93% | 20.37 | 1.29 |
02/12 | 2,375 | 2,435 | 2,375 | 2,395 | +3.01% | 117,000 | 1186億3755万 | +14.92% | 20.8 | 1.32 |
02/10 | 2,325 | 2,345 | 2,305 | 2,325 | -0.21% | 84,800 | 1151億7006万 | +12.21% | 20.19 | 1.28 |
02/09 | 2,350 | 2,350 | 2,285 | 2,330 | -0.85% | 135,200 | 1154億1774万 | +12.78% | 20.24 | 1.28 |
02/06 | 2,145 | 2,360 | 2,140 | 2,350 | +11.11% | 358,000 | 1164億845万 | +14.13% | 20.41 | 1.29 |
02/05 | 2,085 | 2,120 | 2,060 | 2,115 | -0.24% | 74,000 | 1047億6760万 | +2.97% | 18.37 | 1.16 |
02/04 | 2,055 | 2,120 | 2,055 | 2,120 | +2.91% | 104,400 | 1050億1528万 | +3.06% | 18.41 | 1.17 |
02/03 | 2,075 | 2,075 | 2,045 | 2,060 | +0.49% | 74,800 | 1020億4315万 | 0% | 17.89 | 1.13 |
02/02 | 2,080 | 2,080 | 2,040 | 2,050 | -1.44% | 56,200 | 1015億4779万 | -0.68% | 17.8 | 1.13 |
01/30 | 2,075 | 2,080 | 2,050 | 2,080 | +1.96% | 72,000 | 1030億3386万 | +0.53% | 18.06 | 1.15 |
01/29 | 2,035 | 2,070 | 2,025 | 2,040 | -0.97% | 73,800 | 1010億5244万 | -1.54% | 17.72 | 1.12 |
01/28 | 2,035 | 2,070 | 2,035 | 2,060 | -0.24% | 79,400 | 1020億4315万 | -0.68% | 17.89 | 1.13 |
01/27 | 2,020 | 2,075 | 2,020 | 2,065 | +2.23% | 62,800 | 1022億9083万 | -0.39% | 17.93 | 1.14 |
01/26 | 2,000 | 2,035 | 1,985 | 2,020 | -0.98% | 50,200 | 1000億6173万 | -2.32% | 17.54 | 1.11 |
01/23 | 2,050 | 2,050 | 2,025 | 2,040 | +1.24% | 52,200 | 1010億5244万 | -1.31% | 17.72 | 1.12 |
01/22 | 1,970 | 2,015 | 1,965 | 2,015 | +2.28% | 96,200 | 998億1405万 | -2.56% | 17.5 | 1.11 |
01/21 | 1,975 | 1,985 | 1,960 | 1,970 | -1.5% | 72,200 | 975億8495万 | -4.78% | 17.11 | 1.08 |
01/20 | 1,955 | 2,000 | 1,940 | 2,000 | +2.3% | 66,600 | 990億7102万 | -3.52% | 17.37 | 1.1 |
01/19 | 1,965 | 1,965 | 1,930 | 1,955 | +1.3% | 61,000 | 968億4192万 | -5.96% | 16.98 | 1.08 |
01/16 | 1,940 | 1,950 | 1,890 | 1,930 | -3.26% | 176,400 | 956億353万 | -7.52% | 16.76 | 1.06 |
01/15 | 1,965 | 2,000 | 1,960 | 1,995 | +2.05% | 78,200 | 988億2334万 | -4.86% | 17.33 | 1.1 |
01/14 | 1,970 | 1,980 | 1,945 | 1,955 | -2.01% | 138,400 | 968億4192万 | -7.08% | 16.98 | 1.08 |
01/13 | 2,030 | 2,030 | 1,975 | 1,995 | -3.62% | 109,800 | 988億2334万 | -5.58% | 17.33 | 1.1 |
01/09 | 2,115 | 2,115 | 2,065 | 2,070 | -0.96% | 156,000 | 1025億3850万 | -2.36% | 17.98 | 1.14 |
01/08 | 2,080 | 2,095 | 2,065 | 2,090 | +0.72% | 115,200 | 1035億2922万 | -1.51% | 18.15 | 1.15 |
01/07 | 2,060 | 2,090 | 2,055 | 2,075 | -0.48% | 134,000 | 1027億8618万 | -2.26% | 18.02 | 1.14 |
01/06 | 2,125 | 2,125 | 2,075 | 2,085 | -4.14% | 170,000 | 1032億8154万 | -1.79% | 18.11 | 1.15 |
01/05 | 2,150 | 2,190 | 2,125 | 2,175 | 0% | 85,000 | 1077億3973万 | +2.3% | 18.89 | 1.2 |
2014 |
12/30 | 2,205 | 2,205 | 2,170 | 2,175 | -1.58% | 65,600 | 1077億3973万 | +2.45% | 18.89 | 1.2 |
12/29 | 2,225 | 2,255 | 2,175 | 2,210 | +0.45% | 115,600 | 1094億7348万 | +4.25% | 19.2 | 1.22 |
12/26 | 2,170 | 2,215 | 2,160 | 2,200 | +0.92% | 85,200 | 1089億7812万 | +3.92% | 19.11 | 1.21 |
12/25 | 2,170 | 2,190 | 2,170 | 2,180 | 0% | 66,000 | 1079億8741万 | +3.12% | 18.94 | 1.2 |
12/24 | 2,200 | 2,220 | 2,170 | 2,180 | +0.46% | 131,200 | 1079億8741万 | +3.27% | 18.94 | 1.2 |
12/22 | 2,145 | 2,175 | 2,110 | 2,170 | +0.7% | 97,000 | 1074億9206万 | +3.09% | 18.85 | 1.19 |
12/19 | 2,150 | 2,155 | 2,100 | 2,155 | +2.86% | 146,000 | 1067億4902万 | +2.33% | 18.72 | 1.19 |
12/18 | 2,030 | 2,110 | 2,030 | 2,095 | +3.97% | 167,200 | 1037億7689万 | -0.52% | 18.2 | 1.15 |
12/17 | 1,935 | 2,020 | 1,925 | 2,015 | +3.07% | 176,200 | 998億1405万 | -4.41% | 17.5 | 1.11 |
12/16 | 1,960 | 1,960 | 1,935 | 1,955 | -2.25% | 183,000 | 968億4192万 | -7.48% | 16.98 | 1.08 |
12/15 | 2,010 | 2,025 | 2,000 | 2,000 | -2.44% | 111,800 | 990億7102万 | -5.57% | 17.37 | 1.1 |
12/12 | 2,045 | 2,095 | 2,045 | 2,050 | +0.49% | 349,600 | 1015億4779万 | -3.35% | 17.81 | 1.13 |
12/11 | 2,045 | 2,055 | 2,030 | 2,040 | -1.69% | 67,600 | 1010億5244万 | -3.91% | 17.72 | 1.12 |
12/10 | 2,115 | 2,135 | 2,070 | 2,075 | -3.26% | 84,200 | 1027億8618万 | -2.26% | 18.02 | 1.14 |
12/09 | 2,155 | 2,165 | 2,140 | 2,145 | -1.15% | 50,600 | 1062億5367万 | +1.08% | 18.63 | 1.18 |
12/08 | 2,180 | 2,190 | 2,160 | 2,170 | +0.46% | 73,400 | 1074億9206万 | +2.65% | 18.85 | 1.19 |
12/05 | 2,150 | 2,190 | 2,150 | 2,160 | -1.37% | 72,600 | 1069億9670万 | +2.81% | 18.76 | 1.19 |
12/04 | 2,190 | 2,200 | 2,175 | 2,190 | +1.15% | 44,000 | 1084億8277万 | +4.89% | 19.02 | 1.21 |
12/03 | 2,165 | 2,200 | 2,155 | 2,165 | 0% | 77,600 | 1072億4438万 | +4.54% | 18.81 | 1.19 |
12/02 | 2,100 | 2,165 | 2,100 | 2,165 | +1.88% | 83,000 | 1072億4438万 | +5.3% | 18.81 | 1.19 |
12/01 | 2,090 | 2,130 | 2,090 | 2,125 | +0.47% | 59,800 | 1052億6296万 | +4.17% | 18.46 | 1.17 |
11/28 | 2,090 | 2,125 | 2,090 | 2,115 | +1.2% | 47,000 | 1047億6760万 | +4.39% | 18.37 | 1.16 |
11/27 | 2,105 | 2,125 | 2,085 | 2,090 | -2.56% | 75,200 | 1035億2922万 | +3.77% | 18.15 | 1.15 |
11/26 | 2,075 | 2,160 | 2,075 | 2,145 | +2.39% | 131,400 | 1062億5367万 | +7.25% | 18.63 | 1.18 |
11/25 | 2,105 | 2,115 | 2,090 | 2,095 | -1.18% | 60,200 | 1037億7689万 | +5.44% | 18.2 | 1.15 |
11/21 | 2,095 | 2,125 | 2,080 | 2,120 | +0.24% | 93,000 | 1050億1528万 | +7.4% | 18.41 | 1.17 |
11/20 | 2,130 | 2,135 | 2,090 | 2,115 | -0.47% | 90,600 | 1047億6760万 | +7.91% | 18.37 | 1.16 |
11/19 | 2,105 | 2,160 | 2,105 | 2,125 | +0.47% | 161,600 | 1052億6296万 | +8.92% | 18.46 | 1.17 |
11/18 | 2,065 | 2,120 | 2,060 | 2,115 | +3.68% | 121,600 | 1047億6760万 | +8.96% | 18.37 | 1.16 |
11/17 | 2,160 | 2,180 | 2,030 | 2,040 | -6.21% | 167,400 | 1010億5244万 | +5.48% | 17.72 | 1.12 |
11/14 | 2,180 | 2,185 | 2,140 | 2,175 | +0.69% | 275,800 | 1077億3973万 | +12.64% | 18.89 | 1.2 |
11/13 | 2,155 | 2,165 | 2,110 | 2,160 | +0.47% | 97,000 | 1069億9670万 | +12.21% | 18.76 | 1.19 |
11/12 | 2,130 | 2,170 | 2,130 | 2,150 | +0.7% | 148,800 | 1065億135万 | +12.04% | 18.68 | 1.18 |
11/11 | 2,070 | 2,135 | 2,070 | 2,135 | +2.89% | 133,400 | 1057億5831万 | +11.49% | 18.54 | 1.18 |
11/10 | 2,070 | 2,110 | 2,065 | 2,075 | -0.95% | 66,600 | 1027億8618万 | +8.58% | 18.02 | 1.14 |
11/07 | 2,110 | 2,110 | 2,065 | 2,095 | +0.72% | 122,400 | 1037億7689万 | +9.8% | 18.2 | 1.15 |
11/06 | 2,125 | 2,145 | 2,075 | 2,080 | +1.71% | 148,400 | 1030億3386万 | +9.01% | 18.07 | 1.15 |
11/05 | 2,060 | 2,070 | 2,020 | 2,045 | -0.97% | 173,400 | 1013億12万 | +7.12% | 17.76 | 1.13 |
11/04 | 2,025 | 2,085 | 1,990 | 2,065 | +6.17% | 302,800 | 1022億9083万 | +8% | 17.94 | 1.14 |
10/31 | 1,870 | 1,965 | 1,850 | 1,945 | +6.28% | 194,800 | 963億4657万 | +1.57% | 16.89 | 1.07 |