PER
2015/06/01~2015/10/26
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 |
---|
2023 | 3/1, 株式分割 1→2 |
2015 |
10/26 | 406 | 406 | 400 | 400 | -0.62% | 23,800 | 14億480万 | -9.09% | 18.73 | 0.81 |
10/23 | 410 | 413 | 400 | 403 | -1.83% | 22,200 | 14億1358万 | -8.94% | 18.85 | 0.81 |
10/22 | 417 | 417 | 410 | 410 | -1.68% | 10,200 | 14億3992万 | -7.87% | 19.2 | 0.83 |
10/21 | 418 | 420 | 417 | 417 | -0.71% | 4,400 | 14億6450万 | -6.5% | 19.53 | 0.84 |
10/20 | 413 | 420 | 413 | 420 | +1.82% | 18,200 | 14億7504万 | -6.25% | 19.67 | 0.85 |
10/19 | 407 | 420 | 407 | 413 | +0.49% | 11,000 | 14億4870万 | -7.92% | 19.32 | 0.83 |
10/16 | 404 | 413 | 404 | 411 | +1.86% | 13,400 | 14億4167万 | -8.78% | 19.22 | 0.83 |
10/15 | 408 | 412 | 403 | 403 | -3.82% | 53,400 | 14億1533万 | -10.64% | 18.87 | 0.81 |
10/14 | 433 | 435 | 408 | 419 | -3.68% | 84,800 | 14億7152万 | -7.51% | 19.62 | 0.85 |
10/13 | 433 | 452 | 433 | 435 | -7.45% | 72,000 | 15億2772万 | -4.19% | 20.37 | 0.88 |
10/09 | 479 | 480 | 470 | 470 | -0.95% | 14,800 | 16億5064万 | +3.3% | 22.01 | 0.95 |
10/08 | 480 | 481 | 470 | 475 | -1.15% | 10,400 | 16億6644万 | +4.52% | 22.22 | 0.96 |
10/07 | 488 | 494 | 477 | 480 | +3% | 16,200 | 16億8576万 | +5.73% | 22.48 | 0.97 |
10/06 | 470 | 470 | 460 | 466 | +0.76% | 5,200 | 16億3659万 | +2.87% | 21.82 | 0.94 |
10/05 | 460 | 463 | 452 | 463 | +1.65% | 3,600 | 16億2430万 | +2.32% | 21.66 | 0.93 |
10/02 | 450 | 455 | 450 | 455 | +0.55% | 8,200 | 15億9796万 | +1.11% | 21.31 | 0.92 |
09/30 | 440 | 453 | 440 | 453 | +3.08% | 3,000 | 15億8918万 | +0.56% | 21.19 | 0.91 |
09/29 | 445 | 450 | 433 | 439 | -2.88% | 13,800 | 15億4176万 | -2.88% | 20.56 | 0.89 |
09/28 | 446 | 452 | 446 | 452 | -0.11% | 2,400 | 15億8742万 | -0.66% | 21.17 | 0.91 |
09/25 | 450 | 453 | 446 | 453 | -0.55% | 10,200 | 15億8918万 | -1.42% | 21.19 | 0.91 |
09/24 | 455 | 455 | 450 | 455 | 0% | 5,200 | 15億9796万 | -1.52% | 21.31 | 0.92 |
09/18 | 450 | 455 | 450 | 455 | 0% | 3,000 | 15億9796万 | -2.57% | 21.31 | 0.92 |
09/17 | 450 | 456 | 441 | 455 | +0.22% | 9,600 | 15億9796万 | -3.19% | 21.31 | 0.92 |
09/16 | 455 | 455 | 441 | 454 | -0.22% | 3,000 | 15億9444万 | -3.61% | 21.26 | 0.92 |
09/15 | 459 | 459 | 446 | 455 | +0.44% | 4,200 | 15億9796万 | -3.6% | 21.31 | 0.92 |
09/14 | 449 | 453 | 449 | 453 | -1.52% | 12,400 | 15億9093万 | -4.23% | 21.21 | 0.91 |
09/11 | 450 | 460 | 443 | 460 | +3.95% | 8,400 | 16億1552万 | -2.95% | 21.54 | 0.93 |
09/10 | 460 | 460 | 443 | 443 | -3.28% | 9,000 | 15億5406万 | -6.45% | 20.72 | 0.89 |
09/09 | 450 | 464 | 450 | 458 | +4.57% | 19,800 | 16億674万 | -3.48% | 21.42 | 0.92 |
09/08 | 449 | 450 | 437 | 438 | -1.69% | 20,000 | 15億3650万 | -7.7% | 20.49 | 0.88 |
09/07 | 438 | 449 | 431 | 445 | -1.11% | 38,800 | 15億6284万 | -6.32% | 20.84 | 0.9 |
09/04 | 460 | 460 | 441 | 450 | -0.33% | 23,800 | 15億8040万 | -5.26% | 21.07 | 0.91 |
09/03 | 455 | 455 | 450 | 452 | +1.01% | 10,400 | 15億8566万 | -4.95% | 21.14 | 0.91 |
09/02 | 450 | 453 | 428 | 447 | -0.89% | 31,400 | 15億6986万 | -5.89% | 20.93 | 0.9 |
09/01 | 461 | 461 | 451 | 451 | -0.55% | 15,400 | 15億8391万 | -5.05% | 21.12 | 0.91 |
08/31 | 461 | 464 | 446 | 454 | -3.51% | 23,600 | 15億9269万 | -4.53% | 21.24 | 0.91 |
08/28 | 470 | 475 | 457 | 470 | +2.29% | 11,600 | 16億5064万 | -0.84% | 22.01 | 0.95 |
08/27 | 458 | 470 | 458 | 460 | +3.84% | 17,400 | 16億1376万 | -2.85% | 21.52 | 0.93 |
08/26 | 425 | 446 | 420 | 443 | +6.63% | 17,800 | 15億5406万 | -6.45% | 20.72 | 0.89 |
08/25 | 401 | 465 | 395 | 415 | -7.05% | 110,200 | 14億5748万 | -12.26% | 19.43 | 0.84 |
08/24 | 471 | 473 | 447 | 447 | -8.97% | 54,000 | 15億6810万 | -5.8% | 20.91 | 0.9 |
08/21 | 487 | 505 | 486 | 491 | -5.76% | 45,200 | 17億2263万 | +3.26% | 22.97 | 0.99 |
08/20 | 550 | 550 | 510 | 521 | -4.84% | 27,600 | 18億2799万 | +9.81% | 24.37 | 1.05 |
08/19 | 538 | 547 | 512 | 547 | +0.83% | 66,800 | 19億2106万 | +15.89% | 25.62 | 1.1 |
08/18 | 575 | 580 | 540 | 543 | -5.49% | 92,000 | 19億526万 | +16.17% | 25.4 | 1.09 |
08/17 | 534 | 580 | 520 | 574 | +10.6% | 97,600 | 20億1588万 | +24.51% | 26.88 | 1.16 |
08/14 | 484 | 533 | 483 | 519 | +7.56% | 53,400 | 18億2272万 | +14.32% | 24.3 | 1.05 |
08/13 | 480 | 483 | 478 | 483 | +0.94% | 20,400 | 16億9454万 | +7.46% | 22.6 | 0.97 |
08/12 | 500 | 500 | 478 | 478 | -4.11% | 25,000 | 16億7873万 | +7.17% | 22.38 | 0.96 |
08/11 | 458 | 516 | 458 | 499 | +8.96% | 93,600 | 17億5073万 | +12.53% | 23.34 | 1.01 |
08/10 | 453 | 459 | 451 | 458 | +0.33% | 11,600 | 16億674万 | +4.21% | 21.42 | 0.92 |
08/07 | 460 | 460 | 456 | 456 | -0.76% | 8,800 | 16億147万 | +4.35% | 21.35 | 0.92 |
08/06 | 460 | 460 | 458 | 460 | 0% | 8,200 | 16億1376万 | +5.63% | 21.52 | 0.93 |
08/05 | 458 | 464 | 457 | 460 | +0.77% | 20,400 | 16億1376万 | +6.12% | 21.52 | 0.93 |
08/04 | 449 | 469 | 447 | 456 | +1.67% | 34,400 | 16億147万 | +5.8% | 21.35 | 0.92 |
08/03 | 450 | 450 | 447 | 449 | +0.34% | 9,000 | 15億7513万 | +4.55% | 21 | 0.9 |
07/31 | 453 | 453 | 447 | 447 | -0.56% | 15,400 | 15億6986万 | +4.68% | 20.93 | 0.9 |
07/30 | 459 | 459 | 450 | 450 | -0.55% | 10,800 | 15億7864万 | +5.76% | 21.05 | 0.91 |
07/29 | 457 | 457 | 452 | 452 | +1.57% | 16,200 | 15億8742万 | +6.6% | 21.17 | 0.91 |
07/28 | 436 | 452 | 431 | 445 | +2.06% | 9,200 | 15億6284万 | +5.45% | 20.84 | 0.9 |
07/27 | 442 | 444 | 436 | 436 | -1.47% | 26,600 | 15億3123万 | +3.81% | 20.42 | 0.88 |
07/24 | 448 | 449 | 441 | 443 | -1.12% | 11,800 | 15億5406万 | +5.61% | 20.72 | 0.89 |
07/23 | 455 | 455 | 448 | 448 | 0% | 3,600 | 15億7162万 | +7.06% | 20.96 | 0.9 |
07/22 | 456 | 459 | 434 | 448 | -2.08% | 24,000 | 15億7162万 | +7.57% | 20.96 | 0.9 |
07/21 | 456 | 468 | 455 | 457 | +1.33% | 42,600 | 16億498万 | +10.39% | 21.4 | 0.92 |
07/17 | 459 | 463 | 450 | 451 | -3.22% | 36,200 | 15億8391万 | +9.47% | 21.12 | 0.91 |
07/16 | 469 | 483 | 451 | 466 | -3.72% | 174,200 | 16億3659万 | +13.38% | 21.82 | 0.94 |
07/15 | 430 | 484 | 430 | 484 | +18.34% | 135,000 | 16億9980万 | +18.63% | 22.67 | 0.98 |
07/14 | 400 | 410 | 400 | 409 | +2.38% | 18,200 | 14億3640万 | +0.99% | 19.15 | 0.82 |
07/13 | 398 | 400 | 393 | 400 | +0.5% | 9,200 | 14億304万 | -1.36% | 18.71 | 0.81 |
07/10 | 398 | 398 | 398 | 398 | 0% | 800 | 13億9602万 | -2.09% | 18.61 | 0.8 |
07/09 | 398 | 399 | 376 | 398 | -0.87% | 45,600 | 13億9602万 | -2.09% | 18.61 | 0.8 |
07/08 | 401 | 405 | 401 | 401 | -0.87% | 7,600 | 14億831万 | -1.47% | 18.78 | 0.81 |
07/07 | 408 | 410 | 402 | 405 | +1.13% | 3,400 | 14億2060万 | -0.61% | 18.94 | 0.82 |
07/06 | 405 | 405 | 400 | 400 | -2.08% | 15,200 | 14億480万 | -1.96% | 18.73 | 0.81 |
07/03 | 406 | 409 | 405 | 409 | +0.25% | 2,200 | 14億3465万 | +0.12% | 19.13 | 0.82 |
07/02 | 410 | 411 | 408 | 408 | 0% | 11,600 | 14億3114万 | -0.12% | 19.08 | 0.82 |
07/01 | 408 | 408 | 407 | 408 | 0% | 2,800 | 14億3114万 | -0.12% | 19.08 | 0.82 |
06/30 | 402 | 408 | 402 | 408 | +1.49% | 800 | 14億3114万 | -0.12% | 19.08 | 0.82 |
06/29 | 401 | 406 | 401 | 402 | -2.07% | 5,200 | 14億1006万 | -1.83% | 18.8 | 0.81 |
06/26 | 409 | 410 | 405 | 410 | +0.61% | 3,800 | 14億3992万 | 0% | 19.2 | 0.83 |
06/25 | 408 | 408 | 408 | 408 | -0.24% | 800 | 14億3114万 | -0.61% | 19.08 | 0.82 |
06/24 | 407 | 410 | 407 | 409 | +0.49% | 2,600 | 14億3465万 | -0.37% | 19.13 | 0.82 |
06/23 | 402 | 407 | 402 | 407 | +0.87% | 1,400 | 14億2762万 | -1.09% | 19.04 | 0.82 |
06/22 | 405 | 412 | 401 | 403 | -0.12% | 10,800 | 14億1533万 | -2.18% | 18.87 | 0.81 |
06/19 | 405 | 406 | 404 | 404 | -0.37% | 2,400 | 14億1709万 | -2.06% | 18.9 | 0.81 |
06/18 | 405 | 405 | 403 | 405 | +0.87% | 12,200 | 14億2236万 | -1.94% | 18.97 | 0.82 |
06/17 | 406 | 406 | 402 | 402 | -1.35% | 3,200 | 14億1006万 | -2.78% | 18.8 | 0.81 |
06/16 | 414 | 415 | 407 | 407 | -1.69% | 11,200 | 14億2938万 | -1.45% | 19.06 | 0.82 |
06/15 | 415 | 415 | 411 | 414 | +0.73% | 6,800 | 14億5396万 | +0.24% | 19.39 | 0.84 |
06/12 | 409 | 411 | 409 | 411 | +0.49% | 4,400 | 14億4343万 | -0.48% | 19.25 | 0.83 |
06/11 | 409 | 411 | 408 | 409 | 0% | 4,400 | 14億3640万 | -0.97% | 19.15 | 0.82 |
06/10 | 411 | 411 | 409 | 409 | +0.12% | 1,800 | 14億3640万 | -0.97% | 19.15 | 0.82 |
06/09 | 413 | 413 | 408 | 409 | -0.97% | 2,600 | 14億3465万 | -1.09% | 19.13 | 0.82 |
06/08 | 413 | 413 | 412 | 413 | +1.35% | 2,600 | 14億4870万 | -0.12% | 19.32 | 0.83 |
06/05 | 412 | 413 | 407 | 407 | -1.09% | 2,400 | 14億2938万 | -1.21% | 19.06 | 0.82 |
06/04 | 412 | 412 | 412 | 412 | -0.24% | 800 | 14億4518万 | -0.36% | 19.27 | 0.83 |
06/03 | 410 | 413 | 408 | 413 | +1.23% | 4,600 | 14億4870万 | -0.12% | 19.32 | 0.83 |
06/02 | 409 | 411 | 408 | 408 | -0.37% | 600 | 14億3114万 | -1.33% | 19.08 | 0.82 |
06/01 | 405 | 410 | 405 | 409 | -0.12% | 5,800 | 14億3640万 | -0.97% | 19.15 | 0.82 |