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 |
---|
2023 | 4/1, 株式分割 1→2 |
2015 |
03/31 | 470 | 475 | 461 | 463 | -0.43% | 40,800 | 127億5577万 | -3.14% | 13.28 | 1.9 |
03/30 | 470 | 473 | 465 | 465 | -1.17% | 34,800 | 128億1087万 | -2.72% | 13.34 | 1.91 |
03/27 | 484 | 485 | 464 | 471 | -4.37% | 103,000 | 129億6240万 | -1.57% | 13.5 | 1.93 |
03/26 | 488 | 495 | 487 | 492 | -0.61% | 123,000 | 135億5473万 | +2.71% | 14.12 | 2.02 |
03/25 | 495 | 495 | 492 | 495 | 0% | 36,800 | 136億3738万 | +3.56% | 14.2 | 2.04 |
03/24 | 494 | 496 | 493 | 495 | +0.3% | 29,800 | 136億3738万 | +3.77% | 14.2 | 2.04 |
03/23 | 498 | 498 | 493 | 494 | -0.3% | 47,400 | 135億9606万 | +3.46% | 14.16 | 2.03 |
03/20 | 495 | 495 | 491 | 495 | +0.1% | 37,600 | 136億3738万 | +3.99% | 14.2 | 2.04 |
03/19 | 488 | 498 | 484 | 495 | +1.44% | 83,000 | 136億2361万 | +4.11% | 14.19 | 2.03 |
03/18 | 485 | 490 | 484 | 488 | +0.93% | 34,600 | 134億3076万 | +2.85% | 13.99 | 2 |
03/17 | 480 | 484 | 480 | 483 | +0.52% | 46,000 | 133億678万 | +2.11% | 13.86 | 1.99 |
03/16 | 479 | 482 | 478 | 481 | +0.21% | 43,800 | 132億3790万 | +1.59% | 13.79 | 1.98 |
03/13 | 480 | 480 | 475 | 480 | +1.48% | 56,400 | 132億1035万 | +1.59% | 13.76 | 1.97 |
03/12 | 472 | 475 | 471 | 473 | +0.21% | 42,400 | 130億1750万 | +0.32% | 13.56 | 1.94 |
03/11 | 472 | 475 | 471 | 472 | +0.43% | 39,600 | 129億8995万 | +0.11% | 13.53 | 1.94 |
03/10 | 474 | 474 | 468 | 470 | 0% | 38,200 | 129億3485万 | -0.11% | 13.47 | 1.93 |
03/09 | 466 | 470 | 464 | 470 | +0.75% | 36,000 | 129億3485万 | -0.11% | 13.47 | 1.93 |
03/06 | 468 | 469 | 464 | 466 | -0.32% | 37,200 | 128億3842万 | -0.85% | 13.37 | 1.92 |
03/05 | 470 | 471 | 468 | 468 | -0.53% | 34,400 | 128億7975万 | -0.32% | 13.41 | 1.92 |
03/04 | 473 | 473 | 470 | 470 | -0.74% | 32,000 | 129億4863万 | +0.21% | 13.48 | 1.93 |
03/03 | 473 | 475 | 472 | 474 | -0.21% | 27,000 | 130億4505万 | +0.96% | 13.58 | 1.95 |
03/02 | 475 | 477 | 474 | 475 | +0.64% | 24,800 | 130億7260万 | +1.39% | 13.61 | 1.95 |
02/27 | 474 | 475 | 472 | 472 | -0.42% | 25,200 | 129億8995万 | +0.75% | 13.53 | 1.94 |
02/26 | 474 | 476 | 473 | 474 | +0.32% | 19,400 | 130億4505万 | +1.39% | 13.58 | 1.95 |
02/25 | 475 | 475 | 472 | 472 | -0.21% | 23,600 | 130億373万 | +1.29% | 13.54 | 1.94 |
02/24 | 471 | 477 | 471 | 473 | +0.42% | 17,200 | 130億3128万 | +1.72% | 13.57 | 1.94 |
02/23 | 476 | 476 | 469 | 471 | -0.95% | 40,000 | 129億7618万 | +1.51% | 13.51 | 1.94 |
02/20 | 480 | 480 | 475 | 476 | -0.83% | 28,800 | 131億15万 | +2.7% | 13.64 | 1.95 |
02/19 | 477 | 480 | 477 | 480 | +0.63% | 20,000 | 132億1035万 | +3.79% | 13.76 | 1.97 |
02/18 | 481 | 481 | 476 | 477 | -0.21% | 24,400 | 131億2770万 | +3.36% | 13.67 | 1.96 |
02/17 | 478 | 482 | 477 | 478 | -0.31% | 18,600 | 131億5525万 | +3.8% | 13.7 | 1.96 |
02/16 | 475 | 480 | 475 | 479 | +1.38% | 37,200 | 131億9658万 | +4.36% | 13.74 | 1.97 |
02/13 | 470 | 474 | 469 | 473 | +0.75% | 51,000 | 130億1750万 | +3.17% | 13.56 | 1.94 |
02/12 | 469 | 470 | 467 | 469 | +0.75% | 22,400 | 129億2108万 | +2.63% | 13.46 | 1.93 |
02/10 | 468 | 469 | 464 | 466 | -0.11% | 28,000 | 128億2465万 | +2.08% | 13.36 | 1.91 |
02/09 | 463 | 468 | 461 | 466 | +0.76% | 26,800 | 128億3842万 | +2.19% | 13.37 | 1.92 |
02/06 | 462 | 463 | 458 | 463 | +0.43% | 14,400 | 127億4200万 | +1.43% | 13.27 | 1.9 |
02/05 | 459 | 462 | 457 | 461 | -0.32% | 11,800 | 126億8690万 | +0.99% | 13.21 | 1.89 |
02/04 | 456 | 463 | 456 | 462 | +1.87% | 18,200 | 127億2822万 | +1.32% | 13.25 | 1.9 |
02/03 | 462 | 464 | 454 | 454 | -1.84% | 29,600 | 124億9405万 | -0.55% | 13.01 | 1.86 |
02/02 | 463 | 468 | 461 | 462 | -0.32% | 18,600 | 127億2822万 | +1.32% | 13.25 | 1.9 |
01/30 | 465 | 471 | 460 | 464 | +0.76% | 37,200 | 127億6955万 | +1.87% | 13.3 | 1.91 |
01/29 | 462 | 465 | 460 | 460 | -0.97% | 26,400 | 126億7312万 | +1.1% | 13.2 | 1.89 |
01/28 | 464 | 465 | 462 | 465 | +0.43% | 13,200 | 127億9710万 | +2.09% | 13.33 | 1.91 |
01/27 | 462 | 463 | 459 | 463 | +0.65% | 20,800 | 127億4200万 | +1.87% | 13.27 | 1.9 |
01/26 | 454 | 461 | 454 | 460 | +0.88% | 18,400 | 126億5935万 | +1.43% | 13.18 | 1.89 |
01/23 | 453 | 456 | 452 | 456 | +0.77% | 16,000 | 125億4915万 | +0.55% | 13.07 | 1.87 |
01/22 | 453 | 453 | 450 | 452 | -0.22% | 15,400 | 124億5272万 | -0.22% | 12.97 | 1.86 |
01/21 | 453 | 454 | 452 | 453 | +0.11% | 13,400 | 124億8027万 | 0% | 13 | 1.86 |
01/20 | 452 | 454 | 450 | 453 | +0.44% | 21,200 | 124億6650万 | -0.11% | 12.98 | 1.86 |
01/19 | 454 | 454 | 448 | 451 | +0.67% | 20,400 | 124億1140万 | -0.55% | 12.92 | 1.85 |
01/16 | 449 | 452 | 446 | 448 | -0.67% | 30,800 | 123億2874万 | -1.43% | 12.84 | 1.84 |
01/15 | 452 | 453 | 449 | 451 | +0.33% | 18,200 | 124億1140万 | -0.77% | 12.92 | 1.85 |
01/14 | 453 | 454 | 449 | 449 | -0.44% | 17,800 | 123億7007万 | -1.32% | 12.88 | 1.85 |
01/13 | 453 | 453 | 451 | 451 | -0.33% | 14,800 | 124億2517万 | -0.88% | 12.94 | 1.85 |
01/09 | 453 | 455 | 451 | 453 | +0.11% | 16,400 | 124億6650万 | -0.77% | 12.98 | 1.86 |
01/08 | 456 | 456 | 451 | 452 | +0.33% | 16,800 | 124億5272万 | -0.88% | 12.97 | 1.86 |
01/07 | 448 | 453 | 448 | 451 | +0.67% | 21,600 | 124億1140万 | -1.21% | 12.92 | 1.85 |
01/06 | 457 | 457 | 447 | 448 | -1.97% | 77,800 | 123億2874万 | -2.08% | 12.84 | 1.84 |
01/05 | 460 | 460 | 455 | 457 | -0.87% | 42,400 | 125億7670万 | -0.33% | 13.1 | 1.88 |
2014 |
12/30 | 463 | 463 | 460 | 461 | 0% | 11,200 | 126億8690万 | +0.55% | 13.21 | 1.89 |
12/29 | 462 | 462 | 459 | 461 | -0.43% | 18,400 | 126億8690万 | +0.55% | 13.21 | 1.89 |
12/26 | 457 | 463 | 457 | 463 | +0.76% | 33,600 | 127億4200万 | +0.98% | 13.27 | 1.9 |
12/25 | 460 | 460 | 458 | 459 | +0.55% | 29,200 | 126億4557万 | +0.22% | 13.17 | 1.89 |
12/24 | 455 | 458 | 455 | 457 | +0.22% | 40,000 | 125億7670万 | -0.33% | 13.1 | 1.88 |
12/22 | 460 | 460 | 454 | 456 | -0.76% | 37,200 | 125億4915万 | -0.55% | 13.07 | 1.87 |
12/19 | 453 | 459 | 453 | 459 | +2.57% | 39,200 | 126億4557万 | +0.22% | 13.17 | 1.89 |
12/18 | 454 | 454 | 445 | 448 | +0.34% | 26,000 | 123億2874万 | -2.29% | 12.84 | 1.84 |
12/17 | 448 | 451 | 445 | 446 | -0.78% | 33,800 | 122億8742万 | -2.62% | 12.8 | 1.83 |
12/16 | 455 | 455 | 449 | 450 | -1.21% | 35,200 | 123億8384万 | -2.07% | 12.9 | 1.85 |
12/15 | 455 | 458 | 454 | 455 | +0.33% | 20,600 | 125億3537万 | -1.09% | 13.05 | 1.87 |
12/12 | 448 | 457 | 448 | 454 | +0.11% | 71,200 | 124億9405万 | -1.63% | 13.01 | 1.86 |
12/11 | 451 | 457 | 451 | 453 | -0.11% | 22,000 | 124億8027万 | -1.74% | 13 | 1.86 |
12/10 | 458 | 459 | 453 | 454 | -0.87% | 44,200 | 124億9405万 | -1.84% | 13.01 | 1.86 |
12/09 | 459 | 460 | 457 | 458 | -0.33% | 23,600 | 126億425万 | -0.97% | 13.13 | 1.88 |
12/08 | 460 | 461 | 458 | 459 | -0.43% | 29,600 | 126億4557万 | -0.65% | 13.17 | 1.89 |
12/05 | 463 | 463 | 460 | 461 | -0.11% | 41,800 | 127億67万 | -0.22% | 13.23 | 1.9 |
12/04 | 462 | 464 | 460 | 462 | +0.33% | 26,000 | 127億1445万 | -0.11% | 13.24 | 1.9 |
12/03 | 461 | 462 | 459 | 460 | 0% | 29,800 | 126億7312万 | -0.22% | 13.2 | 1.89 |
12/02 | 460 | 462 | 456 | 460 | -0.11% | 37,200 | 126億7312万 | -0.22% | 13.2 | 1.89 |
12/01 | 466 | 467 | 460 | 461 | -0.86% | 44,200 | 126億8690万 | +0.11% | 13.21 | 1.89 |
11/28 | 467 | 467 | 463 | 465 | +0.22% | 24,600 | 127億9710万 | +0.98% | 13.33 | 1.91 |
11/27 | 467 | 468 | 461 | 464 | -0.64% | 68,600 | 127億6955万 | +0.98% | 13.3 | 1.91 |
11/26 | 469 | 470 | 463 | 467 | -0.32% | 19,400 | 128億5220万 | +1.86% | 13.38 | 1.92 |
11/25 | 466 | 469 | 465 | 468 | +0.75% | 16,000 | 128億9353万 | +2.18% | 13.43 | 1.92 |
11/21 | 464 | 466 | 461 | 465 | +0.32% | 13,600 | 127億9710万 | +1.86% | 13.33 | 1.91 |
11/20 | 459 | 465 | 458 | 463 | +1.2% | 41,600 | 127億5577万 | +1.76% | 13.28 | 1.9 |
11/19 | 451 | 459 | 451 | 458 | +0.22% | 29,800 | 126億425万 | +0.55% | 13.13 | 1.88 |
11/18 | 450 | 457 | 450 | 457 | +0.88% | 18,600 | 125億7670万 | +0.33% | 13.1 | 1.88 |
11/17 | 459 | 460 | 452 | 453 | -1.31% | 27,800 | 124億6650万 | -0.55% | 12.98 | 1.86 |
11/14 | 464 | 464 | 456 | 459 | +0.22% | 20,400 | 126億3180万 | +0.77% | 13.15 | 1.89 |
11/13 | 456 | 469 | 454 | 458 | -0.44% | 43,600 | 126億425万 | +0.33% | 13.13 | 1.88 |
11/12 | 468 | 469 | 450 | 460 | -1.92% | 30,800 | 126億5935万 | +0.77% | 13.18 | 1.89 |
11/11 | 468 | 470 | 467 | 469 | +0.11% | 13,800 | 129億730万 | +2.52% | 13.44 | 1.93 |
11/10 | 463 | 469 | 463 | 468 | +0.32% | 9,200 | 128億9353万 | +2.41% | 13.43 | 1.92 |
11/07 | 469 | 470 | 465 | 467 | +0.54% | 21,000 | 128億5220万 | +1.86% | 13.38 | 1.92 |
11/06 | 466 | 467 | 460 | 464 | -0.43% | 32,200 | 127億8332万 | +1.31% | 13.31 | 1.91 |
11/05 | 460 | 470 | 458 | 466 | +0.32% | 77,000 | 128億3842万 | +1.53% | 13.37 | 1.92 |
11/04 | 470 | 473 | 464 | 465 | +0.32% | 29,400 | 127億9710万 | +0.76% | 13.33 | 1.91 |
10/31 | 455 | 463 | 452 | 463 | +1.98% | 29,800 | 127億5577万 | +0.43% | 13.28 | 1.9 |