PER
2014/10/27~2015/03/25
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 |
---|
2015 |
03/25 | 1,080 | 1,082 | 1,059 | 1,061 | -0.28% | 14,100 | 72億7188万 | -6.77% | 98.29 | 3.71 |
03/24 | 1,079 | 1,079 | 1,064 | 1,064 | -0.09% | 16,200 | 72億9244万 | -6.91% | 98.57 | 3.72 |
03/23 | 1,071 | 1,073 | 1,061 | 1,065 | +0.09% | 20,400 | 72億9929万 | -7.31% | 98.66 | 3.73 |
03/20 | 1,038 | 1,078 | 1,038 | 1,064 | +2.41% | 22,300 | 72億9244万 | -7.88% | 98.57 | 3.72 |
03/19 | 1,012 | 1,047 | 1,010 | 1,039 | +0.19% | 21,900 | 71億2109万 | -10.59% | 96.25 | 3.63 |
03/18 | 1,067 | 1,067 | 1,025 | 1,037 | -1.98% | 24,500 | 71億739万 | -11.29% | 96.07 | 3.63 |
03/17 | 1,071 | 1,088 | 1,042 | 1,058 | -1.31% | 31,800 | 72億5132万 | -10.03% | 98.01 | 3.7 |
03/16 | 1,087 | 1,099 | 1,071 | 1,072 | -1.38% | 18,200 | 73億4727万 | -9.31% | 99.31 | 3.75 |
03/13 | 1,098 | 1,115 | 1,087 | 1,087 | -1.54% | 24,600 | 74億5008万 | -8.19% | 100.7 | 3.8 |
03/12 | 1,111 | 1,120 | 1,100 | 1,104 | -0.63% | 24,300 | 75億6659万 | -6.99% | 102.27 | 3.86 |
03/11 | 1,120 | 1,125 | 1,108 | 1,111 | -1.51% | 18,200 | 76億1457万 | -6.56% | 102.92 | 3.89 |
03/10 | 1,106 | 1,131 | 1,106 | 1,128 | +1.26% | 19,100 | 77億3108万 | -5.21% | 104.5 | 3.95 |
03/09 | 1,104 | 1,122 | 1,104 | 1,114 | +0.09% | 7,200 | 76億3513万 | -6.62% | 103.2 | 3.9 |
03/06 | 1,126 | 1,126 | 1,106 | 1,113 | -1.15% | 29,300 | 76億2827万 | -7.02% | 103.11 | 3.89 |
03/05 | 1,124 | 1,149 | 1,122 | 1,126 | -1.83% | 21,100 | 77億1737万 | -5.85% | 104.31 | 3.94 |
03/04 | 1,140 | 1,150 | 1,100 | 1,147 | -0.09% | 44,600 | 78億6130万 | -3.94% | 106.26 | 4.01 |
03/03 | 1,187 | 1,199 | 1,135 | 1,148 | -3.29% | 30,400 | 78億6816万 | -3.53% | 106.35 | 4.02 |
03/02 | 1,186 | 1,215 | 1,175 | 1,187 | -1.9% | 28,200 | 81億3546万 | 0% | 109.96 | 4.15 |
02/27 | 1,213 | 1,228 | 1,209 | 1,210 | -2.65% | 32,900 | 82億9309万 | +2.46% | 112.09 | 4.23 |
02/26 | 1,268 | 1,275 | 1,232 | 1,243 | -1.97% | 37,700 | 85億1927万 | +5.88% | 115.15 | 4.35 |
02/25 | 1,271 | 1,280 | 1,265 | 1,268 | -0.7% | 26,100 | 86億9061万 | +8.65% | 117.47 | 4.44 |
02/24 | 1,274 | 1,295 | 1,268 | 1,277 | +0.16% | 41,100 | 87億5230万 | +10.09% | 118.3 | 4.47 |
02/23 | 1,245 | 1,275 | 1,227 | 1,275 | +4.17% | 58,600 | 87億3859万 | +10.87% | 118.12 | 4.46 |
02/20 | 1,221 | 1,240 | 1,216 | 1,224 | +0.25% | 27,500 | 83億8770万 | +7.37% | 113.37 | 4.28 |
02/19 | 1,210 | 1,230 | 1,201 | 1,221 | +1.83% | 48,300 | 83億6714万 | +7.77% | 113.09 | 4.27 |
02/18 | 1,201 | 1,211 | 1,181 | 1,199 | -0.5% | 18,400 | 82億1638万 | +6.39% | 111.06 | 4.19 |
02/17 | 1,224 | 1,234 | 1,173 | 1,205 | -1.55% | 49,600 | 82億5750万 | +7.3% | 111.61 | 4.21 |
02/16 | 1,230 | 1,253 | 1,221 | 1,224 | +0.16% | 36,100 | 83億8770万 | +9.29% | 113.37 | 4.28 |
02/13 | 1,230 | 1,234 | 1,210 | 1,222 | -0.65% | 42,600 | 83億7399万 | +9.4% | 113.19 | 4.27 |
02/12 | 1,221 | 1,233 | 1,212 | 1,230 | +1.32% | 38,600 | 84億2882万 | +10.41% | 113.93 | 4.3 |
02/10 | 1,215 | 1,218 | 1,179 | 1,214 | +0.83% | 42,900 | 83億1917万 | +9.27% | 112.45 | 4.25 |
02/09 | 1,156 | 1,207 | 1,141 | 1,204 | +6.83% | 58,300 | 82億5065万 | +8.47% | 111.52 | 4.21 |
02/06 | 1,133 | 1,154 | 1,088 | 1,127 | -2.09% | 55,700 | 77億2299万 | +1.62% | 104.39 | 3.94 |
02/05 | 1,150 | 1,167 | 1,122 | 1,151 | 0% | 23,200 | 78億8745万 | +3.51% | 106.61 | 4.03 |
02/04 | 1,152 | 1,200 | 1,150 | 1,151 | +1.59% | 38,800 | 78億8745万 | +3.51% | 106.61 | 4.03 |
02/03 | 1,247 | 1,247 | 1,121 | 1,133 | -6.9% | 84,500 | 77億6410万 | +1.98% | 104.94 | 3.96 |
02/02 | 1,165 | 1,264 | 1,165 | 1,217 | +1.42% | 159,700 | 83億3973万 | +9.54% | 112.72 | 4.26 |
01/30 | 1,110 | 1,200 | 1,105 | 1,200 | +9.49% | 115,100 | 82億2324万 | +8.11% | 111.15 | 4.2 |
01/29 | 1,057 | 1,123 | 1,055 | 1,096 | +1.76% | 72,200 | 75億1055万 | -1.26% | 101.52 | 3.83 |
01/28 | 1,057 | 1,078 | 1,049 | 1,077 | +1.89% | 30,500 | 73億8035万 | -3.15% | 99.76 | 3.77 |
01/27 | 1,080 | 1,080 | 1,043 | 1,057 | 0% | 32,600 | 72億4330万 | -5.29% | 97.9 | 3.7 |
01/26 | 1,060 | 1,060 | 1,040 | 1,057 | +1.63% | 21,600 | 72億4330万 | -5.71% | 97.9 | 3.7 |
01/23 | 1,055 | 1,055 | 1,031 | 1,040 | -0.48% | 16,500 | 71億2680万 | -7.64% | 96.33 | 3.64 |
01/22 | 1,047 | 1,073 | 1,042 | 1,045 | -2.25% | 23,200 | 71億6107万 | -7.85% | 96.79 | 3.65 |
01/21 | 1,080 | 1,114 | 1,058 | 1,069 | -0.56% | 30,700 | 73億2553万 | -6.23% | 99.02 | 3.74 |
01/20 | 1,047 | 1,118 | 1,032 | 1,075 | +3.07% | 49,400 | 73億6665万 | -6.28% | 99.57 | 3.76 |
01/19 | 1,047 | 1,048 | 1,024 | 1,043 | +1.26% | 18,300 | 71億4736万 | -9.54% | 96.61 | 3.65 |
01/16 | 1,005 | 1,049 | 998 | 1,030 | -0.48% | 69,700 | 70億5828万 | -11.44% | 95.4 | 3.6 |
01/15 | 1,071 | 1,072 | 1,031 | 1,035 | -3.72% | 55,600 | 70億9254万 | -11.91% | 95.87 | 3.62 |
01/14 | 1,095 | 1,097 | 1,075 | 1,075 | -2.09% | 37,900 | 73億6665万 | -9.44% | 99.57 | 3.76 |
01/13 | 1,100 | 1,119 | 1,097 | 1,098 | -2.49% | 33,000 | 75億2426万 | -8.27% | 101.7 | 3.84 |
01/09 | 1,169 | 1,169 | 1,118 | 1,126 | -2.34% | 34,400 | 77億1614万 | -6.79% | 104.3 | 3.94 |
01/08 | 1,144 | 1,160 | 1,139 | 1,153 | +1.32% | 22,300 | 79億116万 | -5.26% | 106.8 | 4.03 |
01/07 | 1,149 | 1,159 | 1,136 | 1,138 | -1.39% | 21,100 | 77億9837万 | -7.03% | 105.41 | 3.98 |
01/06 | 1,195 | 1,195 | 1,150 | 1,154 | -3.83% | 27,300 | 79億801万 | -6.41% | 106.89 | 4.04 |
01/05 | 1,195 | 1,209 | 1,181 | 1,200 | +1.78% | 20,500 | 82億2324万 | -3.07% | 111.15 | 4.2 |
2014 |
12/30 | 1,195 | 1,205 | 1,177 | 1,179 | -1.01% | 23,700 | 80億7933万 | -5.07% | 109.2 | 4.12 |
12/29 | 1,190 | 1,223 | 1,186 | 1,191 | +1.53% | 43,000 | 81億6156万 | -4.34% | 110.32 | 4.17 |
12/26 | 1,112 | 1,173 | 1,112 | 1,173 | +5.77% | 37,400 | 80億3821万 | -6.08% | 108.65 | 4.1 |
12/25 | 1,127 | 1,160 | 1,108 | 1,109 | -3.57% | 70,000 | 75億9964万 | -11.56% | 102.72 | 3.88 |
12/24 | 1,183 | 1,184 | 1,150 | 1,150 | -1.79% | 60,400 | 78億8060万 | -8.8% | 106.52 | 4.02 |
12/22 | 1,200 | 1,205 | 1,161 | 1,171 | -2.17% | 30,400 | 80億1982万 | -7.36% | 108.4 | 4.09 |
12/19 | 1,175 | 1,212 | 1,175 | 1,197 | +2.48% | 35,500 | 81億9789万 | -5.45% | 110.81 | 4.18 |
12/18 | 1,208 | 1,208 | 1,165 | 1,168 | +0.69% | 20,800 | 79億9928万 | -7.96% | 108.12 | 4.08 |
12/17 | 1,160 | 1,190 | 1,160 | 1,160 | -1.78% | 28,000 | 79億4449万 | -8.95% | 107.38 | 4.05 |
12/16 | 1,195 | 1,200 | 1,181 | 1,181 | -1.67% | 27,100 | 80億8831万 | -7.81% | 109.33 | 4.13 |
12/15 | 1,217 | 1,217 | 1,192 | 1,201 | -1.4% | 40,100 | 82億2528万 | -6.61% | 111.18 | 4.2 |
12/12 | 1,228 | 1,235 | 1,215 | 1,218 | +0.16% | 23,900 | 83億4171万 | -5.65% | 112.75 | 4.26 |
12/11 | 1,202 | 1,240 | 1,201 | 1,216 | -0.49% | 28,900 | 83億2801万 | -6.25% | 112.57 | 4.25 |
12/10 | 1,201 | 1,242 | 1,200 | 1,222 | -0.97% | 31,300 | 83億6911万 | -6% | 113.12 | 4.27 |
12/09 | 1,291 | 1,292 | 1,230 | 1,234 | -5.44% | 85,800 | 84億5129万 | -5.3% | 114.23 | 4.31 |
12/08 | 1,330 | 1,336 | 1,305 | 1,305 | -1.88% | 38,700 | 89億3755万 | +0.23% | 120.8 | 4.56 |
12/05 | 1,317 | 1,336 | 1,313 | 1,330 | +0.61% | 28,800 | 91億877万 | +2.54% | 123.12 | 4.65 |
12/04 | 1,314 | 1,370 | 1,314 | 1,322 | -1.05% | 78,000 | 90億5398万 | +2.4% | 122.38 | 4.62 |
12/03 | 1,380 | 1,380 | 1,320 | 1,336 | -1.62% | 58,600 | 91億4986万 | +3.97% | 123.67 | 4.67 |
12/02 | 1,350 | 1,359 | 1,335 | 1,358 | +0.37% | 29,000 | 93億53万 | +6.09% | 125.71 | 4.75 |
12/01 | 1,346 | 1,354 | 1,311 | 1,353 | +0.52% | 56,300 | 92億6629万 | +6.2% | 125.25 | 4.73 |
11/28 | 1,385 | 1,413 | 1,341 | 1,346 | -1.03% | 140,300 | 92億1835万 | +6.24% | 124.6 | 4.7 |
11/27 | 1,283 | 1,387 | 1,280 | 1,360 | +6.25% | 165,000 | 93億1423万 | +7.85% | 125.9 | 4.75 |
11/26 | 1,283 | 1,310 | 1,277 | 1,280 | +0.16% | 34,100 | 87億6633万 | +2.15% | 118.49 | 4.47 |
11/25 | 1,277 | 1,302 | 1,276 | 1,278 | +0.24% | 26,500 | 87億5263万 | +2.32% | 118.3 | 4.47 |
11/21 | 1,271 | 1,286 | 1,269 | 1,275 | 0% | 28,100 | 87億3209万 | +2.66% | 118.03 | 4.46 |
11/20 | 1,297 | 1,299 | 1,271 | 1,275 | -1.62% | 34,800 | 87億3209万 | +3.16% | 118.03 | 4.46 |
11/19 | 1,300 | 1,327 | 1,274 | 1,296 | 0% | 50,500 | 88億7591万 | +5.37% | 119.97 | 4.53 |
11/18 | 1,237 | 1,296 | 1,222 | 1,296 | +6.58% | 59,000 | 88億7591万 | +6.06% | 119.97 | 4.53 |
11/17 | 1,246 | 1,246 | 1,210 | 1,216 | -0.73% | 28,600 | 83億2801万 | -0.08% | 112.57 | 4.25 |
11/14 | 1,263 | 1,300 | 1,211 | 1,225 | -3.39% | 53,600 | 83億8965万 | +0.74% | 113.4 | 4.28 |
11/13 | 1,305 | 1,306 | 1,267 | 1,268 | -2.84% | 36,900 | 86億8415万 | +4.11% | 117.38 | 4.43 |
11/12 | 1,325 | 1,325 | 1,304 | 1,305 | -1.44% | 39,500 | 89億3755万 | +6.97% | 120.8 | 4.56 |
11/11 | 1,334 | 1,334 | 1,304 | 1,324 | +0.91% | 24,800 | 90億6767万 | +8.35% | 122.56 | 4.63 |
11/10 | 1,310 | 1,341 | 1,300 | 1,312 | -0.68% | 46,000 | 89億8549万 | +7.28% | 121.45 | 4.59 |
11/07 | 1,352 | 1,371 | 1,320 | 1,321 | -2.87% | 44,000 | 90億4713万 | +8.1% | 122.29 | 4.62 |
11/06 | 1,301 | 1,423 | 1,300 | 1,360 | +4.7% | 137,100 | 93億1423万 | +11.38% | 125.9 | 4.75 |
11/05 | 1,297 | 1,304 | 1,284 | 1,299 | -0.54% | 38,500 | 88億9646万 | +6.21% | 120.25 | 4.54 |
11/04 | 1,259 | 1,348 | 1,240 | 1,306 | +8.92% | 138,600 | 89億4440万 | +6.35% | 120.9 | 4.56 |
10/31 | 1,188 | 1,207 | 1,170 | 1,199 | +1.87% | 35,700 | 82億1159万 | -2.76% | 110.99 | 4.19 |
10/30 | 1,174 | 1,205 | 1,174 | 1,177 | -1.75% | 21,000 | 80億6091万 | -5.23% | 108.96 | 4.11 |
10/29 | 1,180 | 1,198 | 1,168 | 1,198 | +2.48% | 31,000 | 82億474万 | -4.47% | 110.9 | 4.19 |
10/28 | 1,190 | 1,205 | 1,168 | 1,169 | -3.15% | 40,500 | 80億613万 | -7.95% | 108.21 | 4.09 |
10/27 | 1,220 | 1,229 | 1,196 | 1,207 | -0.17% | 26,000 | 82億6638万 | -6.07% | 111.73 | 4.22 |