PER
2015/07/30~2015/12/25
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 10→1 |
2015 |
12/25 | 1,160 | 1,160 | 1,130 | 1,140 | -1.72% | 93,900 | 197億4430万 | -4.2% | 15.72 | 0.39 |
12/24 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 88,600 | 200億9069万 | -2.68% | 15.99 | 0.4 |
12/22 | 1,160 | 1,190 | 1,160 | 1,180 | +1.72% | 67,300 | 204億3709万 | -1.17% | 16.27 | 0.4 |
12/21 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 69,300 | 200億9069万 | -2.85% | 15.99 | 0.4 |
12/18 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 100,200 | 202億6389万 | -2.17% | 16.13 | 0.4 |
12/17 | 1,190 | 1,200 | 1,180 | 1,180 | -0.84% | 47,100 | 204億3709万 | -1.42% | 16.27 | 0.4 |
12/16 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 87,800 | 206億1028万 | -0.67% | 16.41 | 0.41 |
12/15 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 52,200 | 206億1028万 | -0.67% | 16.41 | 0.41 |
12/14 | 1,190 | 1,200 | 1,180 | 1,190 | -1.65% | 77,200 | 206億1028万 | -0.75% | 16.41 | 0.41 |
12/11 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 80,300 | 209億5667万 | +1% | 16.68 | 0.41 |
12/10 | 1,210 | 1,220 | 1,200 | 1,200 | 0% | 72,700 | 207億8348万 | +0.17% | 16.54 | 0.41 |
12/09 | 1,210 | 1,210 | 1,190 | 1,200 | -1.64% | 80,600 | 207億8348万 | +0.25% | 16.54 | 0.41 |
12/08 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 83,500 | 211億2987万 | +2.01% | 16.82 | 0.42 |
12/07 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 48,400 | 207億8348万 | +0.42% | 16.54 | 0.41 |
12/04 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 78,700 | 207億8348万 | +0.5% | 16.54 | 0.41 |
12/03 | 1,190 | 1,210 | 1,190 | 1,200 | +0.84% | 57,400 | 207億8348万 | +0.5% | 16.54 | 0.41 |
12/02 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 41,000 | 206億1028万 | -0.34% | 16.41 | 0.41 |
12/01 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 29,800 | 207億8348万 | +0.5% | 16.54 | 0.41 |
11/30 | 1,190 | 1,200 | 1,190 | 1,190 | -0.83% | 25,000 | 206億1028万 | -0.34% | 16.41 | 0.41 |
11/27 | 1,200 | 1,200 | 1,190 | 1,200 | +0.84% | 40,300 | 207億8348万 | +0.67% | 16.54 | 0.41 |
11/26 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 86,300 | 206億1028万 | 0% | 16.41 | 0.41 |
11/25 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 39,200 | 207億8348万 | +1.1% | 16.54 | 0.41 |
11/24 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 22,500 | 207億8348万 | +1.35% | 16.54 | 0.41 |
11/20 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 21,600 | 207億8348万 | +1.61% | 16.54 | 0.41 |
11/19 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 94,700 | 206億1028万 | +1.02% | 16.41 | 0.41 |
11/18 | 1,210 | 1,210 | 1,180 | 1,190 | -0.83% | 80,400 | 206億1028万 | +1.28% | 16.41 | 0.41 |
11/17 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 61,700 | 207億8348万 | +2.39% | 16.54 | 0.41 |
11/16 | 1,190 | 1,200 | 1,190 | 1,190 | -0.83% | 74,600 | 206億1028万 | +1.8% | 16.41 | 0.41 |
11/13 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 50,000 | 207億8348万 | +2.92% | 16.54 | 0.41 |
11/12 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 85,400 | 207億8348万 | +3.18% | 16.54 | 0.41 |
11/11 | 1,200 | 1,210 | 1,180 | 1,200 | -0.83% | 126,100 | 207億8348万 | +3.54% | 16.54 | 0.41 |
11/10 | 1,190 | 1,210 | 1,190 | 1,210 | +0.83% | 191,500 | 209億5667万 | +4.76% | 16.68 | 0.41 |
11/09 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 86,800 | 207億8348万 | +4.26% | 16.54 | 0.41 |
11/06 | 1,190 | 1,190 | 1,170 | 1,180 | -1.67% | 61,100 | 204億3709万 | +2.97% | 16.27 | 0.4 |
11/05 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 66,400 | 207億8348万 | +5.08% | 16.54 | 0.41 |
11/04 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 92,800 | 204億3709万 | +3.78% | 16.27 | 0.4 |
11/02 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 64,000 | 204億3709万 | +4.15% | 16.27 | 0.4 |
10/30 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 71,800 | 222億709万 | +4.52% | 16.66 | 0.41 |
10/29 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 49,800 | 222億709万 | +4.89% | 16.66 | 0.41 |
10/28 | 1,190 | 1,200 | 1,170 | 1,190 | -0.83% | 111,500 | 223億9528万 | +6.16% | 16.81 | 0.42 |
10/27 | 1,190 | 1,220 | 1,190 | 1,200 | 0% | 128,400 | 225億8348万 | +7.33% | 16.95 | 0.42 |
10/26 | 1,200 | 1,200 | 1,180 | 1,200 | +0.84% | 235,900 | 225億8348万 | +7.72% | 16.95 | 0.42 |
10/23 | 1,140 | 1,200 | 1,130 | 1,190 | +4.39% | 437,900 | 223億9528万 | +7.3% | 16.81 | 0.42 |
10/22 | 1,150 | 1,150 | 1,130 | 1,140 | -0.87% | 41,200 | 214億5430万 | +3.17% | 16.1 | 0.4 |
10/21 | 1,120 | 1,150 | 1,120 | 1,150 | +2.68% | 59,200 | 216億4250万 | +4.17% | 16.24 | 0.4 |
10/20 | 1,120 | 1,160 | 1,120 | 1,120 | -0.88% | 219,600 | 210億7791万 | +1.73% | 15.82 | 0.39 |
10/19 | 1,130 | 1,130 | 1,120 | 1,130 | 0% | 20,300 | 212億6611万 | +2.73% | 15.96 | 0.4 |
10/16 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 92,500 | 212億6611万 | +3.01% | 15.96 | 0.4 |
10/15 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 109,600 | 212億6611万 | +3.2% | 15.96 | 0.4 |
10/14 | 1,110 | 1,130 | 1,110 | 1,110 | -0.89% | 95,900 | 208億8972万 | +1.46% | 15.68 | 0.39 |
10/13 | 1,110 | 1,120 | 1,110 | 1,120 | 0% | 17,400 | 210億7791万 | +2.47% | 15.82 | 0.39 |
10/09 | 1,120 | 1,120 | 1,110 | 1,120 | 0% | 34,200 | 210億7791万 | +2.56% | 15.82 | 0.39 |
10/08 | 1,120 | 1,120 | 1,110 | 1,120 | +0.9% | 86,800 | 210億7791万 | +2.66% | 15.82 | 0.39 |
10/07 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 84,300 | 208億8972万 | +1.83% | 15.68 | 0.39 |
10/06 | 1,110 | 1,110 | 1,100 | 1,110 | +0.91% | 53,600 | 208億8972万 | +1.74% | 15.68 | 0.39 |
10/05 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 92,800 | 207億152万 | +0.92% | 15.53 | 0.38 |
10/02 | 1,090 | 1,100 | 1,070 | 1,100 | +0.92% | 110,700 | 207億152万 | +0.92% | 15.53 | 0.38 |
10/01 | 1,100 | 1,100 | 1,080 | 1,090 | +0.93% | 77,500 | 205億1333万 | 0% | 15.39 | 0.38 |
09/30 | 1,070 | 1,090 | 1,070 | 1,080 | +1.89% | 101,200 | 203億2513万 | -1.01% | 15.25 | 0.38 |
09/29 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 120,600 | 199億4874万 | -3.11% | 14.97 | 0.37 |
09/28 | 1,080 | 1,100 | 1,070 | 1,080 | 0% | 114,700 | 203億2513万 | -1.64% | 15.25 | 0.38 |
09/25 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 86,000 | 203億2513万 | -2% | 15.25 | 0.38 |
09/24 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 57,500 | 203億2513万 | -2.35% | 15.25 | 0.38 |
09/18 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 76,200 | 205億1333万 | -1.8% | 15.39 | 0.38 |
09/17 | 1,110 | 1,110 | 1,090 | 1,100 | 0% | 100,400 | 207億152万 | -1.17% | 15.53 | 0.38 |
09/16 | 1,100 | 1,110 | 1,090 | 1,100 | +0.92% | 93,400 | 207億152万 | -1.43% | 15.53 | 0.38 |
09/15 | 1,100 | 1,110 | 1,090 | 1,090 | 0% | 74,600 | 205億1333万 | -2.59% | 15.39 | 0.38 |
09/14 | 1,090 | 1,100 | 1,090 | 1,090 | -0.91% | 33,000 | 205億1333万 | -2.85% | 15.39 | 0.38 |
09/11 | 1,090 | 1,100 | 1,090 | 1,100 | +1.85% | 91,900 | 207億152万 | -2.31% | 15.53 | 0.38 |
09/10 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 80,700 | 203億2513万 | -4.34% | 15.25 | 0.38 |
09/09 | 1,090 | 1,090 | 1,070 | 1,090 | +1.87% | 77,300 | 205億1333万 | -3.8% | 15.39 | 0.38 |
09/08 | 1,090 | 1,090 | 1,060 | 1,070 | -0.93% | 61,400 | 201億3693万 | -5.81% | 15.11 | 0.37 |
09/07 | 1,070 | 1,090 | 1,070 | 1,080 | -0.92% | 95,000 | 203億2513万 | -5.26% | 15.25 | 0.38 |
09/04 | 1,100 | 1,100 | 1,070 | 1,090 | 0% | 75,200 | 205億1333万 | -4.64% | 15.39 | 0.38 |
09/03 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 50,300 | 205億1333万 | -4.89% | 15.39 | 0.38 |
09/02 | 1,080 | 1,100 | 1,080 | 1,100 | +0.92% | 51,100 | 207億152万 | -4.35% | 15.53 | 0.38 |
09/01 | 1,110 | 1,110 | 1,080 | 1,090 | -1.8% | 78,500 | 205億1333万 | -5.38% | 15.39 | 0.38 |
08/31 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 62,900 | 208億8972万 | -3.98% | 15.68 | 0.39 |
08/28 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 98,000 | 210億7791万 | -3.28% | 15.82 | 0.39 |
08/27 | 1,120 | 1,120 | 1,090 | 1,100 | 0% | 121,400 | 207億152万 | -5.17% | 15.53 | 0.38 |
08/26 | 1,090 | 1,110 | 1,070 | 1,100 | +0.92% | 201,300 | 207億152万 | -5.5% | 15.53 | 0.38 |
08/25 | 1,090 | 1,120 | 1,080 | 1,090 | -1.8% | 115,500 | 205億1333万 | -6.6% | 15.39 | 0.38 |
08/24 | 1,140 | 1,150 | 1,110 | 1,110 | -3.48% | 184,600 | 208億8972万 | -5.21% | 15.68 | 0.39 |
08/21 | 1,160 | 1,170 | 1,150 | 1,150 | -0.86% | 133,100 | 216億4250万 | -2.04% | 16.24 | 0.4 |
08/20 | 1,170 | 1,170 | 1,160 | 1,160 | -1.69% | 50,000 | 218億3069万 | -1.28% | 16.38 | 0.41 |
08/19 | 1,170 | 1,180 | 1,170 | 1,180 | 0% | 50,100 | 222億709万 | +0.34% | 16.66 | 0.41 |
08/18 | 1,170 | 1,180 | 1,170 | 1,180 | 0% | 9,700 | 222億709万 | +0.43% | 16.66 | 0.41 |
08/17 | 1,160 | 1,180 | 1,160 | 1,180 | +0.85% | 29,100 | 222億709万 | +0.51% | 16.66 | 0.41 |
08/14 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 58,800 | 220億1889万 | -0.09% | 16.52 | 0.41 |
08/13 | 1,170 | 1,180 | 1,170 | 1,170 | -0.85% | 17,900 | 220億1889万 | 0% | 16.52 | 0.41 |
08/12 | 1,170 | 1,180 | 1,170 | 1,180 | 0% | 17,200 | 222億709万 | +1.03% | 16.66 | 0.41 |
08/11 | 1,180 | 1,190 | 1,170 | 1,180 | -0.84% | 60,000 | 222億709万 | +1.03% | 16.66 | 0.41 |
08/10 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 79,000 | 223億9528万 | +1.97% | 16.81 | 0.42 |
08/07 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 32,000 | 220億1889万 | +0.34% | 16.52 | 0.41 |
08/06 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 43,900 | 220億1889万 | +0.34% | 16.52 | 0.41 |
08/05 | 1,160 | 1,180 | 1,160 | 1,170 | 0% | 57,600 | 220億1889万 | +0.34% | 16.52 | 0.41 |
08/04 | 1,160 | 1,170 | 1,150 | 1,170 | +0.86% | 79,400 | 220億1889万 | +0.34% | 16.52 | 0.41 |
08/03 | 1,170 | 1,170 | 1,150 | 1,160 | 0% | 91,300 | 218億3069万 | -0.43% | 16.38 | 0.41 |
07/31 | 1,180 | 1,180 | 1,150 | 1,160 | -1.69% | 182,600 | 218億3069万 | -0.51% | 16.38 | 0.41 |
07/30 | 1,180 | 1,190 | 1,170 | 1,180 | +0.85% | 92,700 | 222億709万 | +1.2% | 16.66 | 0.41 |