PER
2014/09/01～2015/01/30
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 |
|---|
| 2015 |
| 01/30 | 691 | 693 | 682 | 689 | -0.29% | 9,200 | 201億1999万 | +1.62% | 9.88 | 0.42 |
| 01/29 | 690 | 691 | 687 | 691 | +0.14% | 7,200 | 201億7839万 | +1.92% | 9.9 | 0.42 |
| 01/28 | 690 | 691 | 685 | 690 | 0% | 7,400 | 201億4919万 | +2.07% | 9.89 | 0.42 |
| 01/27 | 685 | 690 | 683 | 690 | +1.02% | 18,600 | 201億4919万 | +2.07% | 9.89 | 0.42 |
| 01/26 | 674 | 684 | 674 | 683 | +1.94% | 5,200 | 199億4478万 | +1.19% | 9.79 | 0.42 |
| 01/23 | 681 | 685 | 670 | 670 | -1.9% | 19,100 | 195億6516万 | -0.59% | 9.6 | 0.41 |
| 01/22 | 680 | 685 | 679 | 683 | +0.44% | 7,400 | 199億4478万 | +1.19% | 9.79 | 0.42 |
| 01/21 | 680 | 680 | 679 | 680 | -0.15% | 1,100 | 198億5717万 | +0.89% | 9.75 | 0.42 |
| 01/20 | 680 | 685 | 677 | 681 | 0% | 15,500 | 198億8638万 | +1.19% | 9.76 | 0.42 |
| 01/19 | 680 | 681 | 680 | 681 | +0.15% | 2,200 | 198億8638万 | +1.19% | 9.76 | 0.42 |
| 01/16 | 670 | 680 | 670 | 680 | 0% | 9,500 | 198億5717万 | +1.04% | 9.75 | 0.42 |
| 01/15 | 674 | 681 | 674 | 680 | 0% | 4,600 | 198億5717万 | +1.19% | 9.75 | 0.42 |
| 01/14 | 672 | 681 | 672 | 680 | 0% | 5,200 | 198億5717万 | +1.19% | 9.75 | 0.42 |
| 01/13 | 675 | 680 | 670 | 680 | +0.74% | 4,800 | 198億5717万 | +1.34% | 9.75 | 0.42 |
| 01/09 | 680 | 681 | 675 | 675 | 0% | 6,300 | 197億1117万 | +0.6% | 9.68 | 0.41 |
| 01/08 | 674 | 675 | 669 | 675 | +0.6% | 35,600 | 197億1117万 | +0.75% | 9.68 | 0.41 |
| 01/07 | 668 | 671 | 668 | 671 | +0.15% | 5,400 | 195億9436万 | +0.15% | 9.62 | 0.41 |
| 01/06 | 672 | 675 | 668 | 670 | -0.45% | 27,000 | 195億6516万 | 0% | 9.6 | 0.41 |
| 01/05 | 673 | 673 | 670 | 673 | 0% | 9,100 | 196億5276万 | +0.45% | 9.65 | 0.41 |
| 2014 |
| 12/30 | 671 | 674 | 670 | 673 | +0.3% | 5,600 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/29 | 674 | 674 | 670 | 671 | -0.3% | 5,900 | 195億9436万 | +0.3% | 9.62 | 0.41 |
| 12/26 | 673 | 674 | 673 | 673 | 0% | 8,300 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/25 | 670 | 673 | 669 | 673 | +0.45% | 6,900 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/24 | 672 | 672 | 669 | 670 | -0.45% | 3,700 | 195億6516万 | +0.15% | 9.6 | 0.41 |
| 12/22 | 672 | 674 | 668 | 673 | +0.15% | 9,100 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/19 | 667 | 675 | 667 | 672 | +1.05% | 7,300 | 196億2356万 | +0.45% | 9.63 | 0.41 |
| 12/18 | 670 | 671 | 665 | 665 | -0.75% | 7,700 | 194億1915万 | -0.6% | 9.53 | 0.41 |
| 12/17 | 666 | 672 | 663 | 670 | -0.15% | 8,600 | 195億6516万 | +0.15% | 9.6 | 0.41 |
| 12/16 | 671 | 674 | 671 | 671 | 0% | 5,000 | 195億9436万 | +0.3% | 9.62 | 0.41 |
| 12/15 | 663 | 671 | 663 | 671 | -0.3% | 9,000 | 195億9436万 | +0.45% | 9.62 | 0.41 |
| 12/12 | 665 | 673 | 665 | 673 | +1.05% | 6,100 | 196億5276万 | +0.75% | 9.65 | 0.41 |
| 12/11 | 666 | 666 | 663 | 666 | -0.15% | 14,500 | 194億4835万 | -0.3% | 9.55 | 0.41 |
| 12/10 | 666 | 671 | 666 | 667 | -0.89% | 7,500 | 194億7755万 | -0.15% | 9.56 | 0.41 |
| 12/09 | 672 | 673 | 666 | 673 | +0.15% | 4,700 | 196億5276万 | +0.9% | 9.65 | 0.41 |
| 12/08 | 671 | 678 | 671 | 672 | +0.15% | 7,600 | 196億2356万 | +0.9% | 9.63 | 0.41 |
| 12/05 | 667 | 672 | 667 | 671 | +0.6% | 8,900 | 195億9436万 | +0.9% | 9.62 | 0.41 |
| 12/04 | 667 | 671 | 666 | 667 | +0.45% | 4,800 | 194億7755万 | +0.3% | 9.56 | 0.41 |
| 12/03 | 666 | 673 | 664 | 664 | -0.15% | 10,500 | 193億8995万 | 0% | 9.52 | 0.41 |
| 12/02 | 664 | 667 | 664 | 665 | +0.15% | 3,700 | 194億1915万 | +0.15% | 9.53 | 0.41 |
| 12/01 | 664 | 669 | 664 | 664 | -0.45% | 9,000 | 193億8995万 | +0.15% | 9.52 | 0.41 |
| 11/28 | 667 | 668 | 667 | 667 | 0% | 4,600 | 194億7755万 | +0.76% | 9.56 | 0.41 |
| 11/27 | 670 | 670 | 667 | 667 | -0.15% | 7,300 | 194億7755万 | +0.91% | 9.56 | 0.41 |
| 11/26 | 667 | 668 | 666 | 668 | 0% | 6,200 | 195億675万 | +1.21% | 9.58 | 0.41 |
| 11/25 | 668 | 670 | 666 | 668 | 0% | 8,200 | 195億675万 | +1.52% | 9.58 | 0.41 |
| 11/21 | 666 | 671 | 666 | 668 | -0.3% | 5,400 | 195億675万 | +1.83% | 9.58 | 0.41 |
| 11/20 | 666 | 673 | 666 | 670 | -0.3% | 4,900 | 195億6516万 | +2.45% | 9.6 | 0.41 |
| 11/19 | 674 | 674 | 665 | 672 | 0% | 7,300 | 196億2356万 | +2.91% | 9.63 | 0.41 |
| 11/18 | 665 | 672 | 665 | 672 | +0.45% | 6,200 | 196億2356万 | +3.07% | 9.63 | 0.41 |
| 11/17 | 666 | 672 | 665 | 669 | -0.59% | 17,400 | 195億3596万 | +2.92% | 9.59 | 0.41 |
| 11/14 | 667 | 674 | 662 | 673 | +0.9% | 17,400 | 196億5276万 | +3.7% | 9.65 | 0.41 |
| 11/13 | 673 | 674 | 665 | 667 | 0% | 8,700 | 194億7755万 | +2.77% | 9.56 | 0.41 |
| 11/12 | 667 | 668 | 661 | 667 | -0.15% | 16,400 | 194億7755万 | +2.93% | 9.56 | 0.41 |
| 11/11 | 672 | 672 | 665 | 668 | +0.91% | 3,900 | 195億675万 | +3.09% | 9.58 | 0.41 |
| 11/10 | 664 | 669 | 661 | 662 | -0.15% | 9,700 | 193億3154万 | +2.16% | 9.49 | 0.41 |
| 11/07 | 670 | 675 | 660 | 663 | -0.6% | 27,100 | 193億6075万 | +2.31% | 9.5 | 0.41 |
| 11/06 | 659 | 669 | 659 | 667 | +1.52% | 12,400 | 194億7755万 | +2.93% | 9.56 | 0.41 |
| 11/05 | 656 | 658 | 654 | 657 | +0.15% | 8,500 | 191億8553万 | +1.39% | 9.42 | 0.4 |
| 11/04 | 653 | 670 | 653 | 656 | +1.08% | 10,100 | 191億5633万 | +1.23% | 9.4 | 0.4 |
| 10/31 | 649 | 655 | 649 | 649 | 0% | 5,200 | 189億5192万 | 0% | 9.3 | 0.4 |
| 10/30 | 657 | 657 | 637 | 649 | -1.22% | 4,000 | 189億5192万 | -0.15% | 9.3 | 0.4 |
| 10/29 | 657 | 659 | 657 | 657 | 0% | 6,500 | 191億8553万 | +0.77% | 9.42 | 0.4 |
| 10/28 | 653 | 659 | 653 | 657 | +0.77% | 9,600 | 191億8553万 | +0.61% | 9.42 | 0.4 |
| 10/27 | 649 | 653 | 648 | 652 | +0.62% | 2,000 | 190億3953万 | -0.31% | 9.35 | 0.4 |
| 10/24 | 648 | 648 | 643 | 648 | +1.57% | 9,300 | 189億2272万 | -1.07% | 9.29 | 0.4 |
| 10/23 | 637 | 638 | 631 | 638 | -0.93% | 2,500 | 186億3070万 | -2.89% | 9.15 | 0.39 |
| 10/22 | 635 | 644 | 635 | 644 | +1.58% | 8,600 | 188億591万 | -2.13% | 9.23 | 0.39 |
| 10/21 | 635 | 636 | 626 | 634 | +1.44% | 6,400 | 185億1389万 | -3.94% | 9.09 | 0.39 |
| 10/20 | 630 | 631 | 622 | 625 | +1.13% | 10,300 | 182億5108万 | -5.59% | 8.96 | 0.38 |
| 10/17 | 626 | 628 | 613 | 618 | -1.28% | 13,900 | 180億4667万 | -7.07% | 8.86 | 0.38 |
| 10/16 | 634 | 640 | 626 | 626 | -1.42% | 17,500 | 182億8028万 | -6.15% | 8.97 | 0.38 |
| 10/15 | 638 | 643 | 630 | 635 | -0.31% | 26,500 | 185億4310万 | -5.22% | 9.1 | 0.39 |
| 10/14 | 635 | 649 | 635 | 637 | +0.47% | 15,300 | 186億150万 | -5.21% | 9.13 | 0.39 |
| 10/10 | 643 | 643 | 631 | 634 | -2.46% | 12,100 | 185億1389万 | -5.93% | 9.09 | 0.39 |
| 10/09 | 657 | 662 | 650 | 650 | -1.37% | 3,300 | 189億8112万 | -3.99% | 9.32 | 0.4 |
| 10/08 | 660 | 660 | 648 | 659 | -0.15% | 10,200 | 192億4394万 | -2.95% | 9.45 | 0.4 |
| 10/07 | 665 | 666 | 660 | 660 | -0.6% | 11,800 | 192億7314万 | -2.94% | 9.46 | 0.4 |
| 10/06 | 663 | 664 | 660 | 664 | +0.3% | 4,600 | 193億8995万 | -2.35% | 9.52 | 0.41 |
| 10/03 | 659 | 675 | 657 | 662 | +0.46% | 9,800 | 193億3154万 | -2.65% | 9.49 | 0.41 |
| 10/02 | 660 | 664 | 656 | 659 | -0.6% | 12,300 | 192億4394万 | -3.09% | 9.45 | 0.4 |
| 10/01 | 660 | 670 | 660 | 663 | -0.3% | 16,500 | 193億6075万 | -2.64% | 9.5 | 0.41 |
| 09/30 | 671 | 672 | 661 | 665 | -0.75% | 18,100 | 194億1915万 | -2.21% | 9.22 | 0.42 |
| 09/29 | 667 | 679 | 664 | 670 | +0.45% | 11,500 | 195億6516万 | -1.47% | 9.29 | 0.42 |
| 09/26 | 659 | 673 | 656 | 667 | -2.06% | 68,700 | 194億7755万 | -1.77% | 9.25 | 0.42 |
| 09/25 | 681 | 687 | 681 | 681 | -0.58% | 170,100 | 198億8638万 | +0.44% | 9.44 | 0.43 |
| 09/24 | 682 | 687 | 681 | 685 | -0.58% | 27,800 | 200億318万 | +1.18% | 9.5 | 0.43 |
| 09/22 | 689 | 690 | 681 | 689 | +1.17% | 26,500 | 201億1999万 | +2.07% | 9.55 | 0.43 |
| 09/19 | 689 | 690 | 680 | 681 | -1.02% | 14,000 | 198億8638万 | +1.34% | 9.44 | 0.43 |
| 09/18 | 688 | 691 | 687 | 688 | +0.73% | 11,300 | 200億9079万 | +2.69% | 9.54 | 0.43 |
| 09/17 | 678 | 690 | 678 | 683 | +0.74% | 13,300 | 199億4478万 | +2.25% | 9.47 | 0.43 |
| 09/16 | 677 | 681 | 677 | 678 | -0.44% | 19,400 | 197億9877万 | +1.8% | 9.4 | 0.43 |
| 09/12 | 689 | 692 | 679 | 681 | -1.02% | 21,800 | 198億8638万 | +2.56% | 9.44 | 0.43 |
| 09/11 | 694 | 694 | 686 | 688 | -0.43% | 7,900 | 200億9079万 | +3.77% | 9.54 | 0.43 |
| 09/10 | 681 | 695 | 681 | 691 | +0.44% | 14,900 | 201億7839万 | +4.54% | 9.58 | 0.44 |
| 09/09 | 704 | 704 | 685 | 688 | -1.43% | 16,600 | 200億9079万 | +4.56% | 9.54 | 0.43 |
| 09/08 | 695 | 701 | 691 | 698 | +1.01% | 26,400 | 203億8281万 | +6.4% | 9.68 | 0.44 |
| 09/05 | 685 | 692 | 685 | 691 | +0.58% | 8,200 | 201億7839万 | +5.66% | 9.58 | 0.44 |
| 09/04 | 695 | 699 | 687 | 687 | -0.87% | 9,800 | 200億6159万 | +5.37% | 9.53 | 0.43 |
| 09/03 | 697 | 699 | 680 | 693 | -0.57% | 25,900 | 202億3680万 | +6.62% | 9.61 | 0.44 |
| 09/02 | 682 | 698 | 682 | 697 | +2.5% | 28,700 | 203億5360万 | +7.73% | 9.66 | 0.44 |
| 09/01 | 676 | 680 | 673 | 680 | +0.89% | 32,000 | 198億5717万 | +5.43% | 9.43 | 0.43 |
