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 |
---|
2015 |
12/30 | 551 | 568 | 550 | 555 | +0.73% | 125,800 | 127億4191万 | -9.46% | - | 6.75 |
12/29 | 553 | 557 | 545 | 551 | -1.61% | 93,100 | 126億5007万 | -10.7% | - | 6.71 |
12/28 | 600 | 605 | 553 | 560 | +7.69% | 460,600 | 128億5670万 | -9.97% | - | 6.82 |
12/25 | 520 | 534 | 520 | 520 | -1.89% | 194,100 | 119億3836万 | -16.93% | - | 6.33 |
12/24 | 556 | 562 | 529 | 530 | -5.02% | 259,100 | 121億6795万 | -15.87% | - | 6.45 |
12/22 | 574 | 582 | 558 | 558 | -3.79% | 159,300 | 128億1078万 | -11.85% | - | 6.79 |
12/21 | 582 | 585 | 559 | 580 | -0.34% | 168,800 | 133億1587万 | -8.66% | - | 7.06 |
12/18 | 582 | 592 | 582 | 582 | -1.02% | 88,300 | 133億6178万 | -8.78% | - | 7.08 |
12/17 | 590 | 606 | 588 | 588 | 0% | 112,100 | 134億9953万 | -8.13% | - | 7.16 |
12/16 | 588 | 595 | 580 | 588 | +1.73% | 136,000 | 134億9953万 | -8.27% | - | 7.16 |
12/15 | 594 | 603 | 578 | 578 | -2.86% | 126,700 | 132億6995万 | -9.97% | - | 7.03 |
12/14 | 602 | 612 | 595 | 595 | -2.78% | 251,000 | 136億6024万 | -7.47% | - | 7.24 |
12/11 | 619 | 628 | 608 | 612 | -1.45% | 106,700 | 140億5054万 | -4.97% | - | 7.45 |
12/10 | 615 | 637 | 610 | 621 | 0% | 123,800 | 142億5716万 | -3.42% | - | 7.56 |
12/09 | 632 | 636 | 617 | 621 | -2.97% | 118,200 | 142億5716万 | -3.27% | - | 7.56 |
12/08 | 660 | 660 | 639 | 640 | -3.18% | 131,400 | 146億9337万 | -0.31% | - | 7.79 |
12/07 | 662 | 677 | 659 | 661 | -0.15% | 101,800 | 151億7550万 | +3.12% | - | 8.04 |
12/04 | 667 | 677 | 662 | 662 | -3.64% | 166,000 | 151億9846万 | +3.6% | - | 8.06 |
12/03 | 694 | 730 | 687 | 687 | -2.14% | 382,800 | 157億7242万 | +7.85% | - | 8.36 |
12/02 | 676 | 714 | 670 | 702 | +4.62% | 493,200 | 161億1679万 | +10.73% | - | 8.54 |
12/01 | 660 | 677 | 657 | 671 | +2.6% | 137,700 | 154億508万 | +6.34% | - | 8.17 |
11/30 | 659 | 668 | 653 | 654 | -1.65% | 77,000 | 150億1479万 | +3.97% | - | 7.96 |
11/27 | 677 | 677 | 661 | 665 | -1.63% | 84,600 | 152億6733万 | +5.89% | - | 8.09 |
11/26 | 669 | 681 | 663 | 676 | +1.96% | 160,100 | 155億1987万 | +7.99% | - | 8.23 |
11/25 | 657 | 682 | 656 | 663 | -0.3% | 93,700 | 152億2141万 | +6.25% | - | 8.07 |
11/24 | 670 | 681 | 662 | 665 | +0.45% | 118,900 | 152億6733万 | +6.74% | - | 8.09 |
11/20 | 660 | 671 | 632 | 662 | -1.19% | 258,400 | 151億9846万 | +6.26% | - | 8.06 |
11/19 | 610 | 677 | 610 | 670 | +9.84% | 438,700 | 153億8212万 | +7.72% | - | 8.15 |
11/18 | 614 | 622 | 598 | 610 | +0.16% | 128,700 | 140億462万 | -1.77% | - | 7.42 |
11/17 | 630 | 630 | 606 | 609 | -0.98% | 129,900 | 139億8166万 | -2.25% | - | 7.41 |
11/16 | 602 | 623 | 602 | 615 | -4.06% | 159,500 | 141億1941万 | -1.6% | - | 7.48 |
11/13 | 708 | 738 | 641 | 641 | +0.47% | 1,304,100 | 147億1633万 | +2.4% | - | 7.8 |
11/12 | 618 | 638 | 612 | 638 | +3.24% | 52,500 | 146億4745万 | +1.92% | - | 7.76 |
11/11 | 616 | 624 | 613 | 618 | +0.16% | 27,100 | 141億8829万 | -1.28% | - | 7.52 |
11/10 | 603 | 628 | 603 | 617 | +1.65% | 73,200 | 141億6533万 | -1.75% | - | 7.51 |
11/09 | 607 | 608 | 597 | 607 | -0.16% | 51,500 | 139億3574万 | -3.19% | - | 7.39 |
11/06 | 590 | 614 | 588 | 608 | +2.53% | 63,100 | 139億5870万 | -2.88% | - | 7.4 |
11/05 | 598 | 603 | 586 | 593 | -1.82% | 53,200 | 136億1433万 | -4.97% | - | 7.22 |
11/04 | 608 | 611 | 595 | 604 | +0.17% | 43,800 | 138億6687万 | -3.21% | - | 7.35 |
11/02 | 618 | 620 | 603 | 603 | -2.43% | 37,600 | 138億4391万 | -3.21% | - | 7.34 |
10/30 | 618 | 623 | 610 | 618 | -0.16% | 53,600 | 141億8829万 | -0.8% | - | 7.52 |
10/29 | 615 | 627 | 610 | 619 | +1.31% | 64,400 | 142億1124万 | -0.32% | - | 7.53 |
10/28 | 615 | 619 | 606 | 611 | -0.49% | 41,300 | 140億2758万 | -1.45% | - | 7.44 |
10/27 | 634 | 634 | 614 | 614 | -1.76% | 86,700 | 140億9645万 | -0.97% | - | 7.47 |
10/26 | 628 | 633 | 620 | 625 | +0.32% | 60,800 | 143億4900万 | +0.97% | - | 7.61 |
10/23 | 622 | 628 | 621 | 623 | +0.97% | 52,600 | 143億308万 | +0.97% | - | 7.58 |
10/22 | 621 | 629 | 617 | 617 | -0.96% | 48,500 | 141億6533万 | +0.16% | - | 7.51 |
10/21 | 632 | 634 | 616 | 623 | -2.2% | 76,000 | 143億308万 | +1.3% | - | 7.58 |
10/20 | 640 | 642 | 630 | 637 | +0.16% | 51,000 | 146億2450万 | +3.92% | - | 7.75 |
10/19 | 665 | 667 | 634 | 636 | -1.4% | 85,500 | 146億154万 | +4.09% | - | 7.74 |
10/16 | 653 | 665 | 644 | 645 | +0.31% | 45,200 | 148億816万 | +6.09% | - | 7.85 |
10/15 | 632 | 648 | 629 | 643 | -0.46% | 29,600 | 147億6225万 | +6.11% | - | 7.83 |
10/14 | 658 | 670 | 646 | 646 | -3.29% | 64,000 | 148億3112万 | +7.13% | - | 7.86 |
10/13 | 658 | 668 | 646 | 668 | +2.93% | 57,500 | 153億3621万 | +10.96% | - | 8.13 |
10/09 | 650 | 650 | 637 | 649 | +0.31% | 52,800 | 149億 | +8.35% | - | 7.9 |
10/08 | 627 | 658 | 627 | 647 | +2.54% | 85,700 | 148億5408万 | +8.38% | - | 7.87 |
10/07 | 648 | 648 | 626 | 631 | -2.62% | 74,000 | 144億8675万 | +5.7% | - | 7.68 |
10/06 | 703 | 703 | 632 | 648 | -3.71% | 524,800 | 148億7704万 | +8.36% | - | 7.89 |
10/05 | 591 | 683 | 591 | 673 | +15.44% | 1,025,700 | 154億5100万 | +12.73% | - | 8.19 |
10/02 | 584 | 585 | 574 | 583 | +0.87% | 30,100 | 133億8474万 | -1.85% | - | 7.1 |
10/01 | 575 | 584 | 565 | 578 | +0.52% | 42,100 | 132億6995万 | -2.36% | - | 7.03 |
09/30 | 585 | 585 | 570 | 575 | -0.17% | 34,500 | 131億4358万 | -3.04% | - | 6.97 |
09/29 | 588 | 589 | 566 | 576 | -3.84% | 70,700 | 131億6643万 | -3.68% | - | 6.98 |
09/28 | 584 | 605 | 580 | 599 | +2.04% | 32,500 | 136億9218万 | -0.99% | - | 7.26 |
09/25 | 573 | 594 | 573 | 587 | +1.56% | 34,000 | 134億1788万 | -3.77% | - | 7.11 |
09/24 | 579 | 587 | 578 | 578 | -3.02% | 37,900 | 132億1215万 | -6.17% | - | 7 |
09/18 | 592 | 601 | 592 | 596 | -0.83% | 32,600 | 135億7890万 | -4.18% | - | 7.2 |
09/17 | 584 | 609 | 584 | 601 | +3.09% | 80,900 | 136億9282万 | -4.3% | - | 7.26 |
09/16 | 590 | 594 | 578 | 583 | -0.85% | 48,600 | 132億8272万 | -8.04% | - | 7.04 |
09/15 | 598 | 600 | 586 | 588 | -0.68% | 54,200 | 133億9663万 | -8.41% | - | 7.1 |
09/14 | 615 | 615 | 585 | 592 | -1.82% | 87,000 | 134億8777万 | -8.78% | - | 7.15 |
09/11 | 585 | 615 | 584 | 603 | +4.87% | 136,200 | 137億3839万 | -8.22% | - | 7.28 |
09/10 | 567 | 582 | 557 | 575 | +0.17% | 115,100 | 131億45万 | -13.4% | - | 6.94 |
09/09 | 576 | 585 | 567 | 574 | +3.05% | 158,000 | 130億7767万 | -14.58% | - | 6.93 |
09/08 | 600 | 609 | 544 | 557 | -5.59% | 148,600 | 126億9035万 | -18.21% | - | 6.73 |
09/07 | 561 | 600 | 544 | 590 | +3.15% | 152,600 | 134億4220万 | -14.49% | - | 7.13 |
09/04 | 611 | 613 | 570 | 572 | -7.29% | 122,400 | 130億3210万 | -18.05% | - | 6.91 |
09/03 | 609 | 628 | 608 | 617 | +2.66% | 77,400 | 140億5735万 | -12.73% | - | 7.45 |
09/02 | 580 | 625 | 572 | 601 | +0.17% | 129,600 | 136億9282万 | -15.83% | - | 7.26 |
09/01 | 650 | 650 | 599 | 600 | -7.26% | 161,000 | 136億7004万 | -16.9% | - | 7.25 |
08/31 | 653 | 672 | 637 | 647 | -0.92% | 120,500 | 147億4085万 | -11.49% | - | 7.81 |
08/28 | 631 | 659 | 625 | 653 | +5.83% | 164,700 | 148億7756万 | -11.52% | - | 7.89 |
08/27 | 620 | 635 | 610 | 617 | +2.66% | 174,500 | 140億5735万 | -17.18% | - | 7.45 |
08/26 | 567 | 609 | 560 | 601 | +9.27% | 335,700 | 136億9282万 | -20.19% | - | 7.26 |
08/25 | 514 | 633 | 514 | 550 | -8.94% | 538,200 | 125億3087万 | -27.92% | - | 6.64 |
08/24 | 616 | 644 | 555 | 604 | -13.84% | 934,200 | 137億6117万 | -22.16% | - | 7.29 |
08/21 | 708 | 717 | 700 | 701 | -4.88% | 179,500 | 159億7116万 | -10.93% | - | 8.47 |
08/20 | 726 | 741 | 717 | 737 | +1.52% | 84,200 | 167億9136万 | -7.3% | - | 8.9 |
08/19 | 746 | 760 | 725 | 726 | -2.55% | 72,500 | 165億4074万 | -9.59% | - | 8.77 |
08/18 | 711 | 749 | 710 | 745 | +3.47% | 91,700 | 169億7363万 | -7.68% | - | 9 |
08/17 | 725 | 733 | 711 | 720 | -2.44% | 170,900 | 164億404万 | -11% | - | 8.7 |
08/14 | 748 | 751 | 733 | 738 | -1.86% | 136,000 | 168億1414万 | -9.11% | - | 8.91 |
08/13 | 767 | 768 | 752 | 752 | -3.59% | 180,500 | 171億3311万 | -7.62% | - | 9.08 |
08/12 | 775 | 783 | 770 | 780 | +0.78% | 103,000 | 177億7105万 | -4.29% | - | 9.42 |
08/11 | 775 | 779 | 768 | 774 | -1.15% | 73,700 | 176億3435万 | -5.26% | - | 9.35 |
08/10 | 780 | 788 | 770 | 783 | +0.13% | 128,300 | 178億3940万 | -4.4% | - | 9.46 |
08/07 | 788 | 794 | 781 | 782 | -1.14% | 95,600 | 178億1661万 | -4.75% | - | 9.44 |
08/06 | 790 | 799 | 787 | 791 | +0.25% | 105,400 | 180億2166万 | -3.89% | - | 9.55 |
08/05 | 785 | 799 | 781 | 789 | +1.15% | 104,500 | 179億7610万 | -4.36% | - | 9.53 |
08/04 | 790 | 790 | 774 | 780 | -1.27% | 154,600 | 177億7105万 | -5.57% | - | 9.42 |