PER
2015/08/04~2015/12/30
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2015 |
12/30 | 985 | 995 | 977 | 990 | -0.15% | 1,398,200 | 8591億1777万 | +0.87% | 15.46 | 2.28 |
12/29 | 966 | 1,003 | 943 | 991 | +3.93% | 3,271,400 | 8604億2012万 | +1.02% | 15.48 | 2.28 |
12/28 | 965 | 969 | 930 | 954 | +0.63% | 1,312,400 | 8278億6134万 | -2.7% | 14.89 | 2.19 |
12/25 | 949 | 952 | 941 | 948 | +0.21% | 872,400 | 8226億5193万 | -3.32% | 14.8 | 2.18 |
12/24 | 994 | 994 | 944 | 946 | -3.62% | 1,798,800 | 8209億1546万 | -3.32% | 14.77 | 2.17 |
12/22 | 983 | 1,001 | 977 | 981 | -0.1% | 1,447,600 | 8517億3778万 | +0.62% | 15.32 | 2.26 |
12/21 | 989 | 997 | 966 | 982 | -1.7% | 2,031,800 | 8509億2483万 | +1.13% | 15.31 | 2.25 |
12/18 | 1,022 | 1,034 | 999 | 999 | -2.25% | 3,677,200 | 8656億5571万 | +3.63% | 15.57 | 2.29 |
12/17 | 1,019 | 1,036 | 1,006 | 1,022 | +2.87% | 3,138,200 | 8855億8572万 | +6.68% | 15.93 | 2.35 |
12/16 | 982 | 999 | 973 | 994 | +3.01% | 3,097,400 | 8608億8983万 | +4.47% | 15.49 | 2.28 |
12/15 | 972 | 993 | 963 | 965 | -0.41% | 2,866,800 | 8357億6069万 | +2.17% | 15.04 | 2.21 |
12/14 | 970 | 976 | 961 | 969 | -2.17% | 2,737,200 | 8392億2678万 | +3.03% | 15.1 | 2.22 |
12/11 | 975 | 993 | 972 | 990 | +0.3% | 2,563,000 | 8578億5701万 | +5.88% | 15.43 | 2.27 |
12/10 | 987 | 996 | 972 | 987 | -0.7% | 3,043,800 | 8552億5744万 | +6.24% | 15.39 | 2.27 |
12/09 | 981 | 997 | 981 | 994 | +0.15% | 3,590,200 | 8613億2310万 | +7.69% | 15.49 | 2.28 |
12/08 | 989 | 1,013 | 980 | 993 | +1.43% | 2,660,400 | 8600億2331万 | +8.23% | 15.47 | 2.28 |
12/07 | 962 | 981 | 941 | 979 | +1.35% | 2,180,400 | 8478億9200万 | +7.41% | 15.25 | 2.25 |
12/04 | 975 | 980 | 964 | 966 | -2.57% | 2,038,400 | 8366億2721万 | +6.69% | 15.05 | 2.22 |
12/03 | 983 | 994 | 980 | 991 | +0.41% | 2,674,600 | 8587億2353万 | +10.11% | 15.45 | 2.27 |
12/02 | 985 | 1,003 | 982 | 987 | +0.1% | 3,195,000 | 8552億5744万 | +10.28% | 15.39 | 2.27 |
12/01 | 985 | 991 | 971 | 986 | +0.97% | 2,724,600 | 8543億9092万 | +10.91% | 15.37 | 2.26 |
11/30 | 988 | 988 | 967 | 977 | -0.41% | 3,671,200 | 8461億5896万 | +10.46% | 15.22 | 2.24 |
11/27 | 986 | 992 | 978 | 981 | -1.16% | 2,382,200 | 8496億2505万 | +11.67% | 15.28 | 2.25 |
11/26 | 977 | 1,007 | 977 | 992 | +1.74% | 3,759,400 | 8595億9005万 | +13.63% | 15.46 | 2.28 |
11/25 | 977 | 988 | 969 | 975 | -0.2% | 2,337,600 | 8448億5917万 | +12.72% | 15.2 | 2.24 |
11/24 | 977 | 983 | 971 | 977 | +0.21% | 4,028,200 | 8465億9222万 | +13.74% | 15.23 | 2.24 |
11/20 | 943 | 997 | 941 | 975 | +3.45% | 7,668,400 | 8446億4272万 | +14.44% | 15.19 | 2.24 |
11/19 | 914 | 964 | 914 | 943 | +5.13% | 4,682,800 | 8164億8797万 | +11.54% | 14.69 | 2.16 |
11/18 | 900 | 908 | 895 | 897 | +2.69% | 3,578,600 | 7766億3815万 | +6.98% | 13.97 | 2.06 |
11/17 | 889 | 893 | 863 | 873 | -0.85% | 4,696,400 | 7562億8010万 | +4.55% | 13.61 | 2 |
11/16 | 873 | 896 | 850 | 881 | +6.79% | 8,600,400 | 7627億7735万 | +5.83% | 13.72 | 2.02 |
11/13 | 822 | 830 | 812 | 825 | -1.2% | 2,607,000 | 7142億6454万 | -0.54% | 12.85 | 1.89 |
11/12 | 845 | 858 | 833 | 835 | -0.65% | 2,890,400 | 7229億2754万 | +0.66% | 13.01 | 1.91 |
11/11 | 837 | 849 | 835 | 840 | +0.54% | 2,894,200 | 7276億9219万 | +1.45% | 13.09 | 1.93 |
11/10 | 850 | 854 | 827 | 836 | -2.62% | 3,115,400 | 7237億9384万 | +1.03% | 13.02 | 1.92 |
11/09 | 848 | 863 | 846 | 858 | +1.36% | 3,025,000 | 7432億8560万 | +3.87% | 13.37 | 1.97 |
11/06 | 848 | 855 | 838 | 847 | +0.95% | 2,330,400 | 7333億2314万 | +2.86% | 13.19 | 1.94 |
11/05 | 850 | 854 | 830 | 839 | -0.24% | 2,347,000 | 7263億9274万 | +2.13% | 13.07 | 1.92 |
11/04 | 847 | 855 | 840 | 841 | +1.63% | 2,908,000 | 7281億2534万 | +2.75% | 13.1 | 1.93 |
11/02 | 831 | 839 | 820 | 827 | -2.01% | 2,473,600 | 7164億3029万 | +1.22% | 12.89 | 1.9 |
10/30 | 844 | 852 | 834 | 844 | -0.47% | 3,305,800 | 7311億5739万 | +3.43% | 13.15 | 1.94 |
10/29 | 844 | 859 | 839 | 848 | +0.71% | 2,813,200 | 7346億2259万 | +4.05% | 13.22 | 1.95 |
10/28 | 842 | 857 | 841 | 842 | -0.06% | 1,974,200 | 7294億2479万 | +3.57% | 13.12 | 1.93 |
10/27 | 853 | 856 | 839 | 843 | -1.63% | 2,961,200 | 7298億5794万 | +3.63% | 13.13 | 1.93 |
10/26 | 863 | 881 | 853 | 857 | +1.66% | 3,172,000 | 7419億8615万 | +5.48% | 13.35 | 1.97 |
10/23 | 856 | 858 | 838 | 843 | +0.36% | 4,267,400 | 7298億5794万 | +3.88% | 13.13 | 1.93 |
10/22 | 836 | 851 | 836 | 840 | -0.36% | 3,888,200 | 7272億5904万 | +3.64% | 13.08 | 1.93 |
10/21 | 821 | 858 | 819 | 843 | +3.5% | 5,439,600 | 7289億9354万 | +4.01% | 13.11 | 1.93 |
10/20 | 815 | 829 | 809 | 814 | +0.56% | 2,343,600 | 7043億3322万 | +0.49% | 12.67 | 1.87 |
10/19 | 812 | 823 | 806 | 810 | -0.31% | 2,352,200 | 7004億3949万 | -0.06% | 12.6 | 1.86 |
10/16 | 803 | 832 | 795 | 812 | +2.92% | 5,052,800 | 7026億267万 | +0.37% | 12.64 | 1.86 |
10/15 | 774 | 790 | 765 | 789 | +1.41% | 2,491,800 | 6827億137万 | -2.35% | 12.28 | 1.81 |
10/14 | 810 | 816 | 775 | 778 | -4.83% | 3,290,000 | 6731億8335万 | -3.71% | 12.11 | 1.78 |
10/13 | 800 | 821 | 797 | 818 | +1.87% | 3,977,200 | 7073億6168万 | +0.93% | 12.73 | 1.87 |
10/09 | 804 | 810 | 794 | 803 | +0.12% | 2,233,000 | 6943億8257万 | -0.93% | 12.49 | 1.84 |
10/08 | 815 | 823 | 798 | 802 | -1.72% | 2,625,400 | 6935億1729万 | -1.17% | 12.48 | 1.84 |
10/07 | 819 | 825 | 805 | 816 | -0.37% | 1,394,800 | 7056億3113万 | +0.43% | 12.69 | 1.87 |
10/06 | 831 | 849 | 817 | 819 | -0.67% | 2,269,400 | 7082億2696万 | +0.55% | 12.74 | 1.88 |
10/05 | 802 | 826 | 802 | 824 | +4.44% | 2,394,200 | 7129億8596万 | +1.35% | 12.83 | 1.89 |
10/02 | 791 | 799 | 779 | 789 | -1.25% | 1,691,200 | 6827億137万 | -2.59% | 12.28 | 1.81 |
10/01 | 800 | 813 | 787 | 799 | +0.82% | 1,804,600 | 6913億5411万 | -1.24% | 12.44 | 1.83 |
09/30 | 782 | 797 | 764 | 793 | +2.99% | 1,976,800 | 6865億4293万 | -2.04% | 12.35 | 1.82 |
09/29 | 786 | 798 | 762 | 770 | -3.63% | 2,485,400 | 6666億1803万 | -5.35% | 11.99 | 1.77 |
09/28 | 800 | 811 | 789 | 799 | -0.93% | 1,802,400 | 6917億4073万 | -2.5% | 12.44 | 1.83 |
09/25 | 810 | 813 | 783 | 806 | -1.23% | 2,818,600 | 6982億3798万 | -2.3% | 12.56 | 1.85 |
09/24 | 800 | 844 | 791 | 816 | +1.05% | 2,953,600 | 7069億99万 | -1.81% | 12.72 | 1.87 |
09/18 | 831 | 831 | 803 | 808 | -3.29% | 2,178,200 | 6944億5503万 | -3.52% | 12.49 | 1.84 |
09/17 | 817 | 839 | 803 | 835 | +2.64% | 2,258,800 | 7181億520万 | -1.07% | 12.92 | 1.9 |
09/16 | 849 | 850 | 808 | 814 | -2.57% | 3,292,200 | 6996億1507万 | -3.5% | 12.59 | 1.85 |
09/15 | 842 | 858 | 829 | 835 | +0.36% | 2,688,600 | 7181億520万 | -0.83% | 12.92 | 1.9 |
09/14 | 843 | 849 | 826 | 832 | -0.95% | 2,436,800 | 7155億2518万 | -1.3% | 12.87 | 1.9 |
09/11 | 822 | 854 | 814 | 840 | +1.51% | 3,098,600 | 7224億523万 | -0.47% | 13 | 1.91 |
09/10 | 814 | 836 | 804 | 828 | -0.42% | 3,653,600 | 7116億5515万 | -1.95% | 12.8 | 1.88 |
09/09 | 829 | 831 | 792 | 831 | +8.13% | 3,113,400 | 7146億6518万 | -1.54% | 12.86 | 1.89 |
09/08 | 796 | 812 | 765 | 769 | -2.78% | 2,156,400 | 6609億1479万 | -8.95% | 11.89 | 1.75 |
09/07 | 783 | 791 | 764 | 791 | +0.06% | 1,958,400 | 6798億3492万 | -6.78% | 12.23 | 1.8 |
09/04 | 827 | 831 | 777 | 790 | -3.54% | 2,181,800 | 6794億492万 | -7.06% | 12.22 | 1.8 |
09/03 | 839 | 839 | 817 | 819 | -1.33% | 2,647,000 | 7043億4510万 | -3.99% | 12.67 | 1.87 |
09/02 | 830 | 846 | 818 | 830 | +1.97% | 3,898,200 | 7138億517万 | -2.81% | 12.84 | 1.89 |
09/01 | 845 | 853 | 814 | 814 | -3.67% | 2,851,200 | 7000億4507万 | -4.68% | 12.59 | 1.85 |
08/31 | 844 | 861 | 833 | 845 | -0.29% | 4,183,000 | 7267億526万 | -1.29% | 13.07 | 1.92 |
08/28 | 853 | 862 | 840 | 848 | +6.27% | 6,650,000 | 7288億5528万 | -1.11% | 13.11 | 1.93 |
08/27 | 793 | 818 | 787 | 798 | +4.59% | 3,833,000 | 6858億5497万 | -7.16% | 12.34 | 1.82 |
08/26 | 765 | 787 | 743 | 763 | +1.19% | 5,964,600 | 6557億5475万 | -11.65% | 11.8 | 1.74 |
08/25 | 752 | 811 | 733 | 754 | -4.86% | 5,484,400 | 6480億1469万 | -13.19% | 11.66 | 1.72 |
08/24 | 861 | 879 | 725 | 792 | -11.56% | 7,011,400 | 6811億2493万 | -9.28% | 12.25 | 1.8 |
08/21 | 894 | 917 | 893 | 896 | -3.86% | 3,452,200 | 7696億1619万 | +2.11% | 13.84 | 2.04 |
08/20 | 922 | 949 | 910 | 932 | -1.11% | 2,429,000 | 8005億5553万 | +6.46% | 14.4 | 2.12 |
08/19 | 953 | 965 | 938 | 942 | -1.52% | 2,326,200 | 8095億7951万 | +8.03% | 14.56 | 2.14 |
08/18 | 956 | 972 | 945 | 957 | -1.14% | 3,626,000 | 8220億4119万 | +10.07% | 14.79 | 2.18 |
08/17 | 976 | 995 | 957 | 968 | -0.77% | 6,708,200 | 8314億9488万 | +12.11% | 14.96 | 2.2 |
08/14 | 908 | 1,003 | 881 | 975 | +19.49% | 15,030,600 | 8379億4057万 | +14.04% | 15.07 | 2.22 |
08/13 | 802 | 829 | 794 | 816 | +2.64% | 4,236,000 | 7012億9180万 | -3.66% | 12.62 | 1.86 |
08/12 | 838 | 859 | 792 | 795 | -6.36% | 5,537,800 | 6832億4385万 | -5.92% | 12.29 | 1.81 |
08/11 | 850 | 868 | 843 | 849 | -0.76% | 2,436,000 | 7296億5287万 | +0.47% | 13.13 | 1.93 |
08/10 | 842 | 861 | 841 | 856 | +1.78% | 2,849,200 | 7352億3914万 | +1.36% | 13.23 | 1.95 |
08/07 | 838 | 841 | 825 | 841 | -0.24% | 1,077,800 | 7223億4774万 | -0.41% | 12.99 | 1.91 |
08/06 | 837 | 854 | 836 | 843 | +1.26% | 1,458,000 | 7240億6660万 | -0.18% | 13.02 | 1.92 |
08/05 | 850 | 854 | 824 | 832 | -2.35% | 2,616,200 | 7150億4262万 | -1.54% | 12.86 | 1.89 |
08/04 | 855 | 861 | 843 | 852 | -0.12% | 1,312,600 | 7322億3115万 | +0.71% | 13.17 | 1.94 |