PER
2014/10/31~2015/03/31
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 810 | 820 | 800 | 820 | +2.5% | 5,100 | 24億7266万 | -2.73% | - | 2.43 |
03/30 | 810 | 810 | 800 | 800 | -1.23% | 3,500 | 24億1235万 | -4.99% | - | 2.37 |
03/27 | 820 | 820 | 810 | 810 | -1.22% | 7,100 | 24億4250万 | -3.8% | - | 2.4 |
03/26 | 830 | 830 | 810 | 820 | -1.2% | 14,600 | 24億7266万 | -2.5% | - | 2.43 |
03/25 | 830 | 850 | 830 | 830 | +1.22% | 14,500 | 25億281万 | -1.19% | - | 2.46 |
03/24 | 840 | 840 | 820 | 820 | -2.38% | 15,500 | 24億7266万 | -2.15% | - | 2.43 |
03/23 | 840 | 850 | 820 | 840 | +2.44% | 17,200 | 25億3297万 | +0.36% | - | 2.49 |
03/20 | 810 | 830 | 810 | 820 | 0% | 13,600 | 24億7266万 | -1.8% | - | 2.43 |
03/19 | 810 | 840 | 810 | 820 | 0% | 30,800 | 24億7266万 | -1.68% | - | 2.43 |
03/18 | 840 | 840 | 810 | 820 | -2.38% | 20,000 | 24億7266万 | -1.56% | - | 2.43 |
03/17 | 840 | 850 | 830 | 840 | 0% | 22,000 | 25億3297万 | +0.96% | - | 2.49 |
03/16 | 850 | 850 | 820 | 840 | 0% | 46,900 | 25億3297万 | +1.2% | - | 2.49 |
03/13 | 860 | 860 | 840 | 840 | 0% | 41,200 | 25億3297万 | +1.33% | - | 2.49 |
03/12 | 850 | 870 | 840 | 840 | -1.18% | 60,600 | 25億3297万 | +1.57% | - | 2.49 |
03/11 | 850 | 890 | 830 | 850 | 0% | 106,500 | 25億6312万 | +2.91% | - | 2.52 |
03/10 | 850 | 870 | 830 | 850 | +1.19% | 69,600 | 25億6312万 | +3.28% | - | 2.52 |
03/09 | 860 | 870 | 830 | 840 | -2.33% | 117,600 | 25億3297万 | +2.31% | - | 2.49 |
03/06 | 930 | 970 | 850 | 860 | -14% | 239,100 | 25億9327万 | +4.88% | - | 2.54 |
03/05 | 860 | 1,060 | 850 | 1,000 | +17.65% | 1,038,900 | 30億1544万 | +22.4% | - | 2.96 |
03/04 | 910 | 920 | 840 | 850 | -9.57% | 217,000 | 25億6312万 | +4.94% | - | 2.52 |
03/03 | 850 | 1,050 | 840 | 940 | +8.05% | 1,274,100 | 28億3451万 | +16.34% | - | 2.78 |
03/02 | 800 | 870 | 800 | 870 | +7.41% | 75,200 | 26億2343万 | +8.34% | - | 2.57 |
02/27 | 820 | 820 | 810 | 810 | -1.22% | 6,800 | 24億4250万 | +1.12% | - | 2.4 |
02/26 | 840 | 840 | 810 | 820 | -1.2% | 7,900 | 24億7266万 | +2.37% | - | 2.43 |
02/25 | 790 | 850 | 790 | 830 | +5.06% | 72,700 | 25億281万 | +3.75% | - | 2.46 |
02/24 | 790 | 800 | 790 | 790 | 0% | 2,400 | 23億8219万 | -1.13% | - | 2.34 |
02/23 | 800 | 800 | 790 | 790 | 0% | 11,600 | 23億8219万 | -1.13% | - | 2.34 |
02/20 | 790 | 790 | 790 | 790 | 0% | 1,200 | 23億8219万 | -1.25% | - | 2.34 |
02/19 | 790 | 790 | 780 | 790 | 0% | 3,100 | 23億8219万 | -1.25% | - | 2.34 |
02/18 | 790 | 790 | 780 | 790 | 0% | 10,700 | 23億8219万 | -1.25% | - | 2.34 |
02/17 | 790 | 790 | 780 | 790 | 0% | 1,600 | 23億8219万 | -1.25% | - | 2.34 |
02/16 | 790 | 790 | 780 | 790 | -1.25% | 3,400 | 23億8219万 | -1.25% | - | 2.34 |
02/13 | 790 | 800 | 780 | 800 | 0% | 7,600 | 24億1235万 | 0% | - | 2.37 |
02/12 | 800 | 800 | 790 | 800 | +1.27% | 7,400 | 24億1235万 | 0% | - | 2.37 |
02/10 | 790 | 800 | 790 | 790 | -1.25% | 2,000 | 23億8219万 | -1.37% | - | 2.34 |
02/09 | 800 | 800 | 790 | 800 | 0% | 1,400 | 24億1235万 | -0.25% | - | 2.37 |
02/06 | 790 | 800 | 790 | 800 | 0% | 3,500 | 24億1235万 | -0.25% | - | 2.37 |
02/05 | 800 | 800 | 790 | 800 | 0% | 3,700 | 24億1235万 | -0.25% | - | 2.37 |
02/04 | 790 | 800 | 790 | 800 | +1.27% | 700 | 24億1235万 | -0.25% | - | 2.37 |
02/03 | 790 | 790 | 780 | 790 | 0% | 2,400 | 23億8219万 | -1.37% | - | 2.34 |
02/02 | 800 | 800 | 790 | 790 | -2.47% | 1,700 | 23億8219万 | -1.5% | - | 2.34 |
01/30 | 800 | 810 | 800 | 810 | +1.25% | 2,400 | 24億4250万 | +0.87% | - | 2.4 |
01/29 | 810 | 820 | 800 | 800 | -2.44% | 3,600 | 24億1235万 | -0.37% | - | 2.37 |
01/28 | 800 | 820 | 800 | 820 | +1.23% | 2,600 | 24億7266万 | +1.99% | - | 2.43 |
01/27 | 800 | 820 | 800 | 810 | +1.25% | 7,200 | 24億4250万 | +0.87% | - | 2.4 |
01/26 | 810 | 810 | 800 | 800 | -2.44% | 6,800 | 24億1235万 | -0.37% | - | 2.37 |
01/23 | 810 | 820 | 800 | 820 | 0% | 6,800 | 24億7266万 | +1.99% | - | 2.43 |
01/22 | 790 | 820 | 780 | 820 | +3.8% | 9,600 | 24億7266万 | +1.86% | - | 2.43 |
01/21 | 790 | 790 | 780 | 790 | -1.25% | 900 | 23億8219万 | -1.99% | - | 2.34 |
01/20 | 790 | 800 | 790 | 800 | 0% | 1,000 | 24億1235万 | -0.99% | - | 2.37 |
01/19 | 800 | 800 | 790 | 800 | 0% | 300 | 24億1235万 | -1.23% | - | 2.37 |
01/16 | 790 | 810 | 780 | 800 | +1.27% | 3,100 | 24億1235万 | -1.72% | - | 2.37 |
01/15 | 780 | 790 | 780 | 790 | -1.25% | 1,400 | 23億8219万 | -3.3% | - | 2.34 |
01/14 | 780 | 800 | 780 | 800 | +1.27% | 4,500 | 24億1235万 | -2.44% | - | 2.37 |
01/13 | 790 | 790 | 780 | 790 | 0% | 1,700 | 23億8219万 | -3.89% | - | 2.34 |
01/09 | 810 | 810 | 790 | 790 | -1.25% | 5,400 | 23億8219万 | -4.24% | - | 2.34 |
01/08 | 790 | 810 | 790 | 800 | 0% | 10,600 | 24億1235万 | -3.38% | - | 2.37 |
01/07 | 800 | 800 | 790 | 800 | -1.23% | 4,500 | 24億1235万 | -3.61% | - | 2.37 |
01/06 | 810 | 820 | 800 | 810 | -1.22% | 5,200 | 24億4250万 | -2.64% | - | 2.4 |
01/05 | 810 | 820 | 810 | 820 | +1.23% | 7,100 | 24億7266万 | -1.44% | - | 2.43 |
2014 |
12/30 | 810 | 810 | 810 | 810 | +1.25% | 3,500 | 24億4250万 | -2.64% | - | 2.4 |
12/29 | 810 | 810 | 800 | 800 | 0% | 7,900 | 24億1235万 | -3.96% | - | 2.37 |
12/26 | 780 | 800 | 780 | 800 | +3.9% | 2,500 | 24億1235万 | -4.08% | - | 2.37 |
12/25 | 800 | 810 | 770 | 770 | -3.75% | 25,000 | 23億2188万 | -7.89% | - | 2.28 |
12/24 | 810 | 810 | 800 | 800 | -2.44% | 7,400 | 24億1235万 | -4.65% | - | 2.37 |
12/22 | 810 | 820 | 810 | 820 | 0% | 4,000 | 24億7266万 | -2.38% | - | 2.43 |
12/19 | 810 | 820 | 810 | 820 | +1.23% | 2,600 | 24億7266万 | -2.38% | - | 2.43 |
12/18 | 820 | 820 | 800 | 810 | 0% | 28,700 | 24億4250万 | -3.8% | - | 2.4 |
12/17 | 810 | 810 | 800 | 810 | +1.25% | 2,400 | 24億4250万 | -3.91% | - | 2.4 |
12/16 | 820 | 820 | 800 | 800 | -3.61% | 9,200 | 24億1235万 | -5.33% | - | 2.37 |
12/15 | 830 | 830 | 820 | 830 | -1.19% | 1,000 | 25億281万 | -2.12% | - | 2.46 |
12/12 | 840 | 840 | 830 | 840 | 0% | 2,500 | 25億3297万 | -1.06% | - | 2.49 |
12/11 | 820 | 840 | 820 | 840 | 0% | 4,000 | 25億3297万 | -1.18% | - | 2.49 |
12/10 | 860 | 860 | 830 | 840 | -3.45% | 12,000 | 25億3297万 | -1.18% | - | 2.49 |
12/09 | 870 | 890 | 870 | 870 | -2.25% | 4,700 | 26億2343万 | +2.23% | - | 2.57 |
12/08 | 860 | 890 | 860 | 890 | +2.3% | 12,200 | 26億8374万 | +4.71% | - | 2.63 |
12/05 | 860 | 870 | 850 | 870 | +1.16% | 1,700 | 26億2343万 | +2.59% | - | 2.57 |
12/04 | 850 | 880 | 850 | 860 | 0% | 6,400 | 25億9327万 | +1.53% | - | 2.55 |
12/03 | 860 | 860 | 860 | 860 | 0% | 3,300 | 25億9327万 | +1.65% | - | 2.55 |
12/02 | 860 | 870 | 850 | 860 | -1.15% | 4,100 | 25億9327万 | +1.9% | - | 2.55 |
12/01 | 850 | 870 | 850 | 870 | +1.16% | 4,800 | 26億2343万 | +3.2% | - | 2.57 |
11/28 | 830 | 860 | 830 | 860 | +3.61% | 12,900 | 25億9327万 | +2.38% | - | 2.55 |
11/27 | 820 | 840 | 820 | 830 | 0% | 9,900 | 25億281万 | -1.07% | - | 2.46 |
11/26 | 820 | 830 | 820 | 830 | +2.47% | 7,900 | 25億281万 | -0.95% | - | 2.46 |
11/25 | 830 | 840 | 810 | 810 | -2.41% | 7,900 | 24億4250万 | -3.34% | - | 2.4 |
11/21 | 830 | 830 | 830 | 830 | 0% | 1,900 | 25億281万 | -0.95% | - | 2.46 |
11/20 | 840 | 840 | 820 | 830 | -2.35% | 4,300 | 25億281万 | -0.72% | - | 2.46 |
11/19 | 850 | 860 | 830 | 850 | +1.19% | 4,000 | 25億6312万 | +1.67% | - | 2.52 |
11/18 | 820 | 860 | 810 | 840 | +2.44% | 2,800 | 25億3297万 | +0.6% | - | 2.49 |
11/17 | 820 | 830 | 820 | 820 | 0% | 2,900 | 24億7266万 | -1.8% | - | 2.43 |
11/14 | 830 | 830 | 810 | 820 | -5.75% | 18,600 | 24億7266万 | -1.91% | - | 2.43 |
11/13 | 860 | 880 | 840 | 870 | +2.35% | 6,000 | 26億2343万 | +3.82% | - | 2.57 |
11/12 | 860 | 860 | 850 | 850 | -1.16% | 2,000 | 25億6312万 | +1.31% | - | 2.52 |
11/11 | 860 | 860 | 850 | 860 | 0% | 4,900 | 25億9327万 | +2.26% | - | 2.55 |
11/10 | 850 | 860 | 840 | 860 | 0% | 800 | 25億9327万 | +2.14% | - | 2.55 |
11/07 | 850 | 860 | 850 | 860 | 0% | 1,300 | 25億9327万 | +2.14% | - | 2.55 |
11/06 | 850 | 860 | 840 | 860 | +1.18% | 6,000 | 25億9327万 | +1.9% | - | 2.55 |
11/05 | 860 | 860 | 850 | 850 | -1.16% | 1,600 | 25億6312万 | +0.47% | - | 2.52 |
11/04 | 870 | 870 | 850 | 860 | +1.18% | 9,700 | 25億9327万 | +1.42% | - | 2.55 |
10/31 | 830 | 850 | 820 | 850 | +1.19% | 3,800 | 25億6312万 | +0.12% | - | 2.52 |