PER
2015/05/08~2015/09/30
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 |
09/30 | 896 | 919 | 856 | 865 | -3.35% | 355,200 | 252億5950万 | -4.1% | 12.4 | 0.53 |
09/29 | 917 | 917 | 872 | 895 | -2.72% | 703,500 | 261億3555万 | -1.21% | 12.83 | 0.55 |
09/28 | 924 | 939 | 911 | 920 | +2.45% | 309,800 | 268億6559万 | +1.43% | 13.19 | 0.56 |
09/25 | 889 | 900 | 881 | 898 | +0.9% | 211,800 | 262億2315万 | -0.44% | 12.87 | 0.55 |
09/24 | 899 | 909 | 888 | 890 | -1.33% | 118,600 | 259億8954万 | -0.78% | 12.76 | 0.54 |
09/18 | 900 | 907 | 896 | 902 | +0.33% | 39,200 | 263億3996万 | +1.01% | 12.93 | 0.55 |
09/17 | 900 | 902 | 893 | 899 | +0.11% | 46,300 | 262億5235万 | +1.24% | 12.89 | 0.55 |
09/16 | 906 | 907 | 891 | 898 | -0.11% | 55,000 | 262億2315万 | +1.7% | 12.87 | 0.55 |
09/15 | 910 | 918 | 898 | 899 | -1.96% | 76,400 | 262億5235万 | +2.28% | 12.89 | 0.55 |
09/14 | 920 | 936 | 903 | 917 | -0.33% | 102,600 | 267億7799万 | +4.92% | 13.14 | 0.56 |
09/11 | 900 | 923 | 898 | 920 | +2.22% | 100,800 | 268億6559万 | +5.99% | 13.19 | 0.56 |
09/10 | 909 | 924 | 895 | 900 | -0.55% | 67,900 | 262億8156万 | +4.29% | 12.9 | 0.55 |
09/09 | 910 | 918 | 894 | 905 | +1.46% | 76,100 | 264億2757万 | +5.36% | 12.97 | 0.55 |
09/08 | 898 | 919 | 888 | 892 | -1.76% | 81,500 | 260億4794万 | +4.33% | 12.79 | 0.55 |
09/07 | 888 | 925 | 881 | 908 | +0.67% | 70,100 | 265億1517万 | +6.7% | 13.02 | 0.56 |
09/04 | 932 | 935 | 880 | 902 | -3.22% | 140,600 | 263億3996万 | +6.49% | 12.93 | 0.55 |
09/03 | 971 | 981 | 932 | 932 | -2.61% | 107,000 | 272億1601万 | +10.69% | 13.36 | 0.57 |
09/02 | 920 | 965 | 917 | 957 | +2.03% | 88,000 | 279億4606万 | +14.34% | 13.72 | 0.59 |
09/01 | 930 | 956 | 915 | 938 | +1.08% | 107,600 | 273億9122万 | +13.01% | 13.45 | 0.57 |
08/31 | 931 | 939 | 901 | 928 | +1.75% | 104,700 | 270億9921万 | +12.62% | 13.3 | 0.57 |
08/28 | 900 | 912 | 892 | 912 | +4.71% | 68,000 | 266億3198万 | +11.36% | 13.07 | 0.56 |
08/27 | 890 | 895 | 867 | 871 | +0.69% | 84,300 | 254億3471万 | +7% | 12.49 | 0.53 |
08/26 | 845 | 890 | 834 | 865 | +3.59% | 83,700 | 252億5950万 | +6.66% | 12.4 | 0.53 |
08/25 | 885 | 914 | 805 | 835 | -8.64% | 406,300 | 243億8344万 | +3.34% | 11.97 | 0.51 |
08/24 | 941 | 960 | 882 | 914 | -2.87% | 285,300 | 266億9038万 | +13.26% | 13.1 | 0.56 |
08/21 | 907 | 959 | 895 | 941 | +0.43% | 665,100 | 274億7883万 | +17.33% | 13.49 | 0.58 |
08/20 | 936 | 937 | 930 | 937 | +19.06% | 570,600 | 273億6202万 | +17.71% | 13.43 | 0.57 |
08/19 | 784 | 788 | 780 | 787 | +0.38% | 2,500 | 229億8176万 | -0.38% | 11.28 | 0.48 |
08/18 | 789 | 789 | 776 | 784 | +0.51% | 6,500 | 228億9416万 | -0.88% | 11.24 | 0.48 |
08/17 | 791 | 791 | 779 | 780 | -0.26% | 6,100 | 227億7735万 | -1.39% | 11.18 | 0.48 |
08/14 | 775 | 782 | 771 | 782 | +0.39% | 8,300 | 228億3575万 | -1.01% | 11.21 | 0.48 |
08/13 | 774 | 780 | 770 | 779 | +0.13% | 11,400 | 227億4815万 | -1.39% | 11.17 | 0.48 |
08/12 | 777 | 793 | 777 | 778 | -0.38% | 9,400 | 227億1894万 | -1.52% | 11.15 | 0.48 |
08/11 | 783 | 784 | 780 | 781 | -0.13% | 18,100 | 228億655万 | -1.26% | 11.2 | 0.48 |
08/10 | 792 | 794 | 782 | 782 | -1.14% | 15,900 | 228億3575万 | -1.14% | 11.21 | 0.48 |
08/07 | 799 | 799 | 790 | 791 | -1% | 6,200 | 230億9857万 | -0.13% | 11.34 | 0.48 |
08/06 | 799 | 800 | 792 | 799 | 0% | 2,800 | 233億3218万 | +0.88% | 11.45 | 0.49 |
08/05 | 791 | 799 | 791 | 799 | +1.01% | 2,200 | 233億3218万 | +0.88% | 11.45 | 0.49 |
08/04 | 799 | 800 | 789 | 791 | -1% | 4,300 | 230億9857万 | 0% | 11.34 | 0.48 |
08/03 | 791 | 799 | 785 | 799 | +0.13% | 8,900 | 233億3218万 | +1.01% | 11.45 | 0.49 |
07/31 | 796 | 798 | 793 | 798 | +0.25% | 2,800 | 233億298万 | +0.88% | 11.44 | 0.49 |
07/30 | 795 | 799 | 790 | 796 | +0.76% | 1,700 | 232億4458万 | +0.63% | 11.41 | 0.49 |
07/29 | 795 | 795 | 780 | 790 | +0.51% | 6,000 | 230億6937万 | -0.13% | 11.32 | 0.48 |
07/28 | 787 | 792 | 785 | 786 | -0.63% | 5,100 | 229億5256万 | -0.51% | 11.27 | 0.48 |
07/27 | 798 | 798 | 790 | 791 | -0.5% | 6,700 | 230億9857万 | 0% | 11.34 | 0.48 |
07/24 | 796 | 798 | 794 | 795 | +0.13% | 4,500 | 232億1537万 | +0.63% | 11.4 | 0.49 |
07/23 | 793 | 796 | 785 | 794 | +0.25% | 6,100 | 231億8617万 | +0.51% | 11.38 | 0.49 |
07/22 | 795 | 799 | 788 | 792 | -0.88% | 2,900 | 231億2777万 | +0.25% | 11.35 | 0.48 |
07/21 | 797 | 799 | 794 | 799 | +0.25% | 7,600 | 233億3218万 | +1.14% | 11.45 | 0.49 |
07/17 | 791 | 799 | 790 | 797 | +0.76% | 5,700 | 232億7378万 | +0.89% | 11.42 | 0.49 |
07/16 | 785 | 793 | 778 | 791 | -1.13% | 15,000 | 230億9857万 | +0.13% | 11.34 | 0.48 |
07/15 | 798 | 800 | 788 | 800 | +0.88% | 8,100 | 233億6138万 | +1.27% | 11.47 | 0.49 |
07/14 | 782 | 798 | 781 | 793 | +1.67% | 5,700 | 231億5697万 | +0.51% | 11.37 | 0.49 |
07/13 | 770 | 780 | 768 | 780 | +0.52% | 7,100 | 227億7735万 | -1.14% | 11.18 | 0.48 |
07/10 | 785 | 785 | 770 | 776 | -1.15% | 8,800 | 226億6054万 | -1.77% | 11.12 | 0.47 |
07/09 | 777 | 785 | 730 | 785 | +0.77% | 20,600 | 229億2336万 | -0.63% | 11.25 | 0.48 |
07/08 | 793 | 793 | 777 | 779 | -1.77% | 8,500 | 227億4815万 | -1.52% | 11.17 | 0.48 |
07/07 | 790 | 793 | 787 | 793 | +0.38% | 2,500 | 231億5697万 | +0.25% | 11.37 | 0.49 |
07/06 | 785 | 790 | 784 | 790 | +0.64% | 6,700 | 230億6937万 | -0.13% | 11.32 | 0.48 |
07/03 | 795 | 795 | 784 | 785 | -1.13% | 13,100 | 229億2336万 | -0.88% | 11.25 | 0.48 |
07/02 | 800 | 800 | 790 | 794 | -0.25% | 6,400 | 231億8617万 | +0.25% | 11.38 | 0.49 |
07/01 | 784 | 799 | 784 | 796 | +0.89% | 11,600 | 232億4458万 | +0.38% | 11.41 | 0.49 |
06/30 | 789 | 789 | 780 | 789 | 0% | 5,000 | 230億4016万 | -0.5% | 11.31 | 0.48 |
06/29 | 785 | 793 | 785 | 789 | -0.88% | 5,800 | 230億4016万 | -0.63% | 11.31 | 0.48 |
06/26 | 794 | 797 | 792 | 796 | +0.25% | 7,400 | 232億4458万 | +0.25% | 11.41 | 0.49 |
06/25 | 792 | 800 | 791 | 794 | +0.51% | 9,900 | 231億8617万 | 0% | 11.38 | 0.49 |
06/24 | 787 | 794 | 787 | 790 | +0.51% | 9,300 | 230億6937万 | -0.5% | 11.32 | 0.48 |
06/23 | 785 | 792 | 784 | 786 | -0.51% | 5,100 | 229億5256万 | -1.01% | 11.27 | 0.48 |
06/22 | 783 | 790 | 783 | 790 | +0.38% | 4,700 | 230億6937万 | -0.5% | 11.32 | 0.48 |
06/19 | 783 | 787 | 783 | 787 | -0.25% | 6,600 | 229億8176万 | -1.01% | 11.28 | 0.48 |
06/18 | 790 | 792 | 787 | 789 | 0% | 6,100 | 230億4016万 | -0.75% | 11.31 | 0.48 |
06/17 | 789 | 794 | 789 | 789 | -0.13% | 2,200 | 230億4016万 | -0.75% | 11.31 | 0.48 |
06/16 | 792 | 794 | 790 | 790 | -0.25% | 2,500 | 230億6937万 | -0.63% | 11.32 | 0.48 |
06/15 | 795 | 795 | 790 | 792 | -0.38% | 2,400 | 231億2777万 | -0.5% | 11.35 | 0.48 |
06/12 | 782 | 796 | 782 | 795 | -0.13% | 9,600 | 232億1537万 | -0.13% | 11.4 | 0.49 |
06/11 | 797 | 797 | 791 | 796 | +0.51% | 1,800 | 232億4458万 | -0.13% | 11.41 | 0.49 |
06/10 | 787 | 792 | 785 | 792 | +0.64% | 3,100 | 231億2777万 | -0.75% | 11.35 | 0.48 |
06/09 | 794 | 795 | 785 | 787 | -0.76% | 7,600 | 229億8176万 | -1.5% | 11.28 | 0.48 |
06/08 | 792 | 796 | 792 | 793 | +0.13% | 2,300 | 231億5697万 | -0.75% | 11.37 | 0.49 |
06/05 | 794 | 795 | 791 | 792 | -0.25% | 4,400 | 231億2777万 | -1.12% | 11.35 | 0.48 |
06/04 | 794 | 800 | 792 | 794 | 0% | 13,400 | 231億8617万 | -1.12% | 11.38 | 0.49 |
06/03 | 795 | 797 | 790 | 794 | -0.13% | 5,200 | 231億8617万 | -1.37% | 11.38 | 0.49 |
06/02 | 801 | 801 | 779 | 795 | -0.87% | 17,900 | 232億1537万 | -1.49% | 11.4 | 0.49 |
06/01 | 792 | 802 | 790 | 802 | +0.12% | 10,200 | 234億1979万 | -0.74% | 11.5 | 0.49 |
05/29 | 801 | 804 | 791 | 801 | +0.13% | 6,600 | 233億9058万 | -0.99% | 11.48 | 0.49 |
05/28 | 804 | 805 | 800 | 800 | -0.74% | 4,700 | 233億6138万 | -1.11% | 11.47 | 0.49 |
05/27 | 797 | 807 | 791 | 806 | +0.75% | 11,700 | 235億3659万 | -0.37% | 11.55 | 0.49 |
05/26 | 796 | 803 | 795 | 800 | +0.25% | 3,100 | 233億6138万 | -1.11% | 11.47 | 0.49 |
05/25 | 801 | 803 | 793 | 798 | -0.25% | 7,600 | 233億298万 | -1.36% | 11.44 | 0.49 |
05/22 | 795 | 800 | 793 | 800 | +0.38% | 6,500 | 233億6138万 | -1.11% | 11.47 | 0.49 |
05/21 | 797 | 798 | 790 | 797 | +0.63% | 1,500 | 232億7378万 | -1.48% | 11.42 | 0.49 |
05/20 | 798 | 800 | 786 | 792 | +0.13% | 5,200 | 231億2777万 | -2.1% | 11.35 | 0.48 |
05/19 | 791 | 797 | 789 | 791 | -0.25% | 11,400 | 230億9857万 | -2.1% | 11.34 | 0.48 |
05/18 | 794 | 795 | 792 | 793 | -0.13% | 6,100 | 231億5697万 | -1.86% | 11.37 | 0.49 |
05/15 | 787 | 798 | 787 | 794 | +1.02% | 7,500 | 231億8617万 | -1.61% | 11.38 | 0.49 |
05/14 | 796 | 800 | 786 | 786 | -1.75% | 12,000 | 229億5256万 | -2.6% | 11.27 | 0.48 |
05/13 | 799 | 804 | 797 | 800 | -0.62% | 5,500 | 233億6138万 | -0.87% | 11.47 | 0.49 |
05/12 | 809 | 809 | 797 | 805 | -0.49% | 14,000 | 235億739万 | -0.12% | 11.54 | 0.49 |
05/11 | 809 | 809 | 800 | 809 | +0.25% | 12,400 | 236億2420万 | +0.5% | 11.6 | 0.5 |
05/08 | 808 | 810 | 802 | 807 | -0.49% | 8,700 | 235億6580万 | +0.37% | 11.57 | 0.49 |