PER
2014/08/06~2015/03/31
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 | 2,050 | 2,050 | 2,050 | 2,050 | +0.24% | 200 | 30億959万 | +5.29% | 41.58 | 0.32 |
03/30 | 2,050 | 2,050 | 2,045 | 2,045 | -0.24% | 600 | 30億225万 | +5.41% | 41.48 | 0.32 |
03/26 | 2,100 | 2,100 | 2,050 | 2,050 | -2.38% | 1,000 | 30億959万 | +6.05% | 41.58 | 0.32 |
03/25 | 2,100 | 2,100 | 2,100 | 2,100 | +6.33% | 400 | 30億8299万 | +8.86% | 42.6 | 0.33 |
03/24 | 1,970 | 1,975 | 1,970 | 1,975 | +0.51% | 400 | 28億9948万 | +2.86% | 40.06 | 0.31 |
03/23 | 1,990 | 1,990 | 1,920 | 1,965 | -1.5% | 2,400 | 28億8480万 | +2.56% | 39.86 | 0.31 |
03/20 | 1,975 | 1,995 | 1,975 | 1,995 | +1.01% | 400 | 29億2884万 | +4.4% | 40.47 | 0.31 |
03/19 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 400 | 28億9948万 | +3.62% | 40.06 | 0.31 |
03/18 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 400 | 28億9948万 | +4% | 40.06 | 0.31 |
03/17 | 1,990 | 1,990 | 1,975 | 1,975 | +1.02% | 400 | 28億9948万 | +4.33% | 40.06 | 0.31 |
03/16 | 1,915 | 1,955 | 1,915 | 1,955 | +2.09% | 1,000 | 28億7012万 | +3.55% | 39.65 | 0.31 |
03/13 | 1,975 | 1,975 | 1,915 | 1,915 | -3.53% | 400 | 28億1139万 | +1.7% | 38.84 | 0.3 |
03/12 | 1,985 | 1,985 | 1,985 | 1,985 | +0.51% | 200 | 29億1416万 | +5.64% | 40.26 | 0.31 |
03/11 | 1,975 | 1,975 | 1,975 | 1,975 | +2.07% | 200 | 28億9948万 | +5.67% | 40.06 | 0.31 |
03/10 | 1,905 | 1,935 | 1,905 | 1,935 | +1.84% | 1,400 | 28億4075万 | +3.92% | 39.25 | 0.3 |
03/09 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 27億8937万 | +2.37% | 38.54 | 0.3 |
03/06 | 1,860 | 1,900 | 1,860 | 1,900 | +2.43% | 800 | 27億8937万 | +2.59% | 38.54 | 0.3 |
03/05 | 1,895 | 1,895 | 1,855 | 1,855 | -2.11% | 400 | 27億2331万 | +0.38% | 37.63 | 0.29 |
03/04 | 1,895 | 1,895 | 1,895 | 1,895 | 0% | 200 | 27億8203万 | +2.71% | 38.44 | 0.3 |
03/03 | 1,895 | 1,895 | 1,895 | 1,895 | +1.88% | 200 | 27億8203万 | +2.99% | 38.44 | 0.3 |
03/02 | 1,835 | 1,860 | 1,835 | 1,860 | -1.59% | 800 | 27億3065万 | +1.31% | 37.73 | 0.29 |
02/27 | 1,890 | 1,890 | 1,890 | 1,890 | +0.27% | 200 | 27億7469万 | +3% | 38.34 | 0.3 |
02/26 | 1,885 | 1,885 | 1,885 | 1,885 | +1.07% | 200 | 27億6735万 | +3.01% | 38.23 | 0.3 |
02/25 | 1,870 | 1,870 | 1,865 | 1,865 | -0.27% | 4,800 | 27億3799万 | +2.14% | 37.83 | 0.29 |
02/23 | 1,875 | 1,875 | 1,870 | 1,870 | 0% | 800 | 27億4533万 | +2.58% | 37.93 | 0.29 |
02/20 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 1,000 | 27億4533万 | +2.92% | 37.93 | 0.29 |
02/19 | 1,870 | 1,870 | 1,870 | 1,870 | -3.36% | 200 | 27億4533万 | +3.2% | 37.93 | 0.29 |
02/13 | 1,935 | 1,935 | 1,935 | 1,935 | +2.11% | 200 | 28億4075万 | +7.08% | 39.25 | 0.3 |
02/12 | 1,895 | 1,895 | 1,895 | 1,895 | +2.16% | 200 | 27億8203万 | +5.28% | 38.44 | 0.3 |
02/10 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 200 | 27億2331万 | +3.46% | 37.63 | 0.29 |
02/09 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 200 | 27億2331万 | +3.81% | 37.63 | 0.29 |
02/02 | 1,800 | 1,855 | 1,800 | 1,855 | +2.49% | 2,000 | 27億2331万 | +4.15% | 37.63 | 0.29 |
01/26 | 1,810 | 1,810 | 1,810 | 1,810 | -0.82% | 200 | 26億5724万 | +1.91% | 36.71 | 0.28 |
01/22 | 1,895 | 1,895 | 1,825 | 1,825 | -1.08% | 400 | 26億7926万 | +3.11% | 37.02 | 0.29 |
01/21 | 1,845 | 1,845 | 1,845 | 1,845 | +1.1% | 200 | 27億863万 | +4.53% | 37.42 | 0.29 |
01/20 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 200 | 26億7926万 | +3.75% | 37.02 | 0.29 |
01/19 | 1,820 | 1,820 | 1,820 | 1,820 | +4% | 200 | 26億7192万 | +3.7% | 36.92 | 0.29 |
01/13 | 1,750 | 1,750 | 1,750 | 1,750 | -1.69% | 200 | 25億6916万 | -0.06% | 35.5 | 0.28 |
01/06 | 1,835 | 1,845 | 1,780 | 1,780 | -0.84% | 1,200 | 26億1320万 | +1.77% | 36.1 | 0.28 |
01/05 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | 26億3522万 | +2.75% | 36.41 | 0.28 |
2014 |
12/29 | 1,765 | 1,800 | 1,760 | 1,795 | -0.55% | 800 | 26億3522万 | +2.98% | 36.41 | 0.28 |
12/26 | 1,790 | 1,805 | 1,790 | 1,805 | +0.84% | 400 | 26億4990万 | +3.74% | 36.61 | 0.28 |
12/25 | 1,790 | 1,790 | 1,750 | 1,790 | +2.29% | 600 | 26億2788万 | +3.11% | 36.31 | 0.28 |
12/24 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 600 | 25億6916万 | +1.04% | 35.5 | 0.28 |
12/22 | 1,765 | 1,800 | 1,755 | 1,800 | -2.7% | 1,200 | 26億4256万 | +4.11% | 36.51 | 0.28 |
12/19 | 1,850 | 1,850 | 1,850 | 1,850 | +5.71% | 200 | 27億1597万 | +7.31% | 37.52 | 0.29 |
12/16 | 1,785 | 1,800 | 1,745 | 1,750 | -1.96% | 800 | 25億6916万 | +1.92% | 35.5 | 0.28 |
12/15 | 1,785 | 1,785 | 1,785 | 1,785 | -0.83% | 200 | 26億2054万 | +4.02% | 36.21 | 0.28 |
12/12 | 1,725 | 1,800 | 1,725 | 1,800 | +4.65% | 2,000 | 26億4256万 | +5.14% | 36.51 | 0.28 |
12/11 | 1,725 | 1,725 | 1,720 | 1,720 | -1.43% | 1,600 | 25億2511万 | +0.76% | 34.89 | 0.27 |
12/09 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 200 | 25億6182万 | +2.17% | 35.39 | 0.27 |
12/08 | 1,840 | 1,840 | 1,735 | 1,750 | -0.57% | 1,400 | 25億6916万 | +2.4% | 35.5 | 0.28 |
12/05 | 1,750 | 1,760 | 1,750 | 1,760 | +2.92% | 800 | 25億8384万 | +2.92% | 35.7 | 0.28 |
12/04 | 1,700 | 1,710 | 1,700 | 1,710 | +0.29% | 400 | 25億1043万 | -0.06% | 34.69 | 0.27 |
12/03 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 400 | 25億309万 | -0.47% | 34.58 | 0.27 |
12/02 | 1,740 | 1,740 | 1,705 | 1,705 | -0.87% | 800 | 25億309万 | -0.47% | 34.58 | 0.27 |
12/01 | 1,715 | 1,720 | 1,715 | 1,720 | +2.38% | 600 | 25億2511万 | +0.12% | 34.89 | 0.27 |
11/28 | 1,715 | 1,715 | 1,680 | 1,680 | -0.88% | 1,400 | 24億6639万 | -2.72% | 34.08 | 0.26 |
11/27 | 1,715 | 1,715 | 1,695 | 1,695 | -0.29% | 600 | 24億8841万 | -2.31% | 34.38 | 0.27 |
11/26 | 1,710 | 1,710 | 1,695 | 1,700 | -0.58% | 1,000 | 24億9575万 | -2.35% | 34.48 | 0.27 |
11/25 | 1,720 | 1,720 | 1,710 | 1,710 | -0.29% | 1,200 | 25億1043万 | -2.06% | 34.69 | 0.27 |
11/21 | 1,730 | 1,730 | 1,715 | 1,715 | +0.59% | 1,000 | 25億1777万 | -1.89% | 34.79 | 0.27 |
11/20 | 1,740 | 2,125 | 1,705 | 1,705 | -2.01% | 8,800 | 25億309万 | -2.63% | 34.58 | 0.27 |
11/17 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 200 | 25億5448万 | -0.74% | 35.29 | 0.27 |
11/14 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 24億9575万 | -3.13% | 34.48 | 0.27 |
11/12 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 600 | 24億9575万 | -3.41% | 34.48 | 0.27 |
11/11 | 1,690 | 1,710 | 1,690 | 1,710 | +1.18% | 1,000 | 25億1043万 | -3.06% | 34.69 | 0.27 |
11/10 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 1,000 | 24億8107万 | -4.63% | 34.28 | 0.27 |
11/07 | 1,685 | 1,685 | 1,680 | 1,680 | +0.6% | 600 | 24億6639万 | -5.35% | 34.08 | 0.26 |
11/06 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 1,200 | 24億5171万 | -6.07% | 33.87 | 0.26 |
11/05 | 1,720 | 1,720 | 1,680 | 1,690 | -1.74% | 1,600 | 24億8107万 | -5.11% | 34.28 | 0.27 |
11/04 | 1,735 | 1,735 | 1,720 | 1,720 | +2.08% | 400 | 25億2511万 | -3.53% | 34.89 | 0.27 |
10/30 | 1,685 | 1,685 | 1,685 | 1,685 | +0.6% | 200 | 24億7373万 | -5.6% | 34.18 | 0.27 |
10/28 | 1,670 | 1,675 | 1,670 | 1,675 | -4.29% | 1,000 | 24億5905万 | -6.27% | 33.98 | 0.26 |
10/27 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 25億6916万 | -2.18% | 35.5 | 0.28 |
10/15 | 1,750 | 1,750 | 1,750 | 1,750 | -1.41% | 200 | 25億6916万 | -2.07% | 35.5 | 0.28 |
10/14 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 1,200 | 26億586万 | -0.5% | 36 | 0.28 |
10/07 | 1,775 | 1,800 | 1,775 | 1,800 | +2.86% | 600 | 26億4256万 | +1.12% | 36.51 | 0.28 |
10/06 | 1,750 | 1,750 | 1,750 | 1,750 | +2.64% | 400 | 25億6916万 | -1.3% | 35.5 | 0.28 |
10/02 | 1,705 | 1,705 | 1,705 | 1,705 | -6.58% | 600 | 25億309万 | -3.73% | 34.58 | 0.27 |
09/25 | 1,825 | 1,825 | 1,825 | 1,825 | -6.17% | 200 | 26億7926万 | +3.11% | 37.02 | 0.29 |
09/19 | 1,945 | 1,945 | 1,945 | 1,945 | +2.37% | 200 | 28億5544万 | +10.32% | 39.46 | 0.31 |
09/17 | 1,900 | 1,900 | 1,900 | 1,900 | +4.11% | 400 | 27億8937万 | +8.51% | 38.54 | 0.3 |
09/16 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | 26億7926万 | +4.76% | 37.02 | 0.29 |
09/12 | 1,800 | 1,825 | 1,800 | 1,825 | +2.82% | 600 | 26億7926万 | +5.01% | 37.02 | 0.29 |
09/11 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 200 | 26億586万 | +2.48% | 36.01 | 0.28 |
09/04 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 200 | 26億586万 | +2.72% | 36.01 | 0.28 |
09/03 | 1,775 | 1,775 | 1,775 | 1,775 | -0.56% | 200 | 26億586万 | +3.08% | 36.01 | 0.28 |
08/26 | 1,825 | 1,825 | 1,785 | 1,785 | -2.19% | 800 | 26億2054万 | +3.84% | 36.21 | 0.28 |
08/25 | 1,825 | 1,825 | 1,825 | 1,825 | +1.39% | 1,000 | 26億7926万 | +6.41% | 37.02 | 0.29 |
08/21 | 1,790 | 1,800 | 1,745 | 1,800 | -5.01% | 1,400 | 26億4256万 | +5.26% | 36.52 | 0.28 |
08/18 | 1,895 | 1,895 | 1,895 | 1,895 | +7.37% | 200 | 27億8203万 | +11.21% | 38.44 | 0.3 |
08/15 | 1,765 | 1,765 | 1,765 | 1,765 | 0% | 1,200 | 25億9118万 | +4.25% | 35.81 | 0.28 |
08/14 | 1,755 | 1,765 | 1,755 | 1,765 | +0.86% | 400 | 25億9118万 | +4.62% | 35.81 | 0.28 |
08/13 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 800 | 25億6916万 | +3.8% | 35.5 | 0.28 |
08/12 | 1,805 | 1,860 | 1,700 | 1,740 | -1.14% | 1,400 | 25億5448万 | +3.26% | 35.3 | 0.27 |
08/11 | 1,760 | 1,760 | 1,760 | 1,760 | +1.44% | 200 | 25億8384万 | +4.51% | 35.7 | 0.28 |
08/08 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 200 | 25億4714万 | +3.34% | 35.2 | 0.27 |
08/07 | 1,700 | 1,735 | 1,700 | 1,735 | +2.66% | 600 | 25億4714万 | +3.58% | 35.2 | 0.27 |
08/06 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | 24億8107万 | +1.14% | 34.28 | 0.27 |