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 | 1,809 | 1,809 | 1,735 | 1,746 | -1.8% | 133,900 | 167億2929万 | +3.87% | - | 50.12 |
12/29 | 1,710 | 1,804 | 1,674 | 1,778 | +4.59% | 122,000 | 170億3590万 | +6.72% | - | 51.04 |
12/28 | 1,610 | 1,728 | 1,579 | 1,700 | +7.8% | 125,200 | 162億8855万 | +3.16% | - | 48.8 |
12/25 | 1,600 | 1,630 | 1,570 | 1,577 | -1.93% | 175,600 | 151億1002万 | -3.43% | - | 45.27 |
12/24 | 1,680 | 1,696 | 1,601 | 1,608 | -4.06% | 103,000 | 154億705万 | -0.86% | - | 46.16 |
12/22 | 1,673 | 1,767 | 1,665 | 1,676 | +0.96% | 166,100 | 160億5859万 | +4.03% | - | 48.11 |
12/21 | 1,660 | 1,683 | 1,640 | 1,660 | -0.36% | 104,900 | 159億529万 | +3.88% | - | 47.65 |
12/18 | 1,685 | 1,718 | 1,661 | 1,666 | -1.19% | 131,500 | 159億6277万 | +5.11% | - | 47.82 |
12/17 | 1,750 | 1,751 | 1,686 | 1,686 | -2.03% | 102,600 | 161億5440万 | +7.05% | - | 48.4 |
12/16 | 1,719 | 1,743 | 1,665 | 1,721 | +2.14% | 132,400 | 164億8976万 | +9.9% | - | 49.4 |
12/15 | 1,800 | 1,803 | 1,650 | 1,685 | -5.87% | 223,000 | 161億4482万 | +8.64% | - | 48.37 |
12/14 | 1,684 | 1,837 | 1,680 | 1,790 | +0.85% | 228,600 | 171億5088万 | +16.54% | - | 51.38 |
12/11 | 1,657 | 1,822 | 1,657 | 1,775 | +7.45% | 389,800 | 170億716万 | +16.93% | - | 50.95 |
12/10 | 1,584 | 1,719 | 1,582 | 1,652 | +1.85% | 240,500 | 158億2863万 | +10.43% | - | 47.42 |
12/09 | 1,593 | 1,645 | 1,567 | 1,622 | -0.18% | 171,900 | 155億4119万 | +9.52% | - | 46.56 |
12/08 | 1,690 | 1,699 | 1,571 | 1,625 | -5.58% | 374,100 | 155億6993万 | +10.77% | - | 46.65 |
12/07 | 1,850 | 1,864 | 1,713 | 1,721 | -5.96% | 303,200 | 164億8976万 | +17.23% | - | 49.4 |
12/04 | 1,920 | 1,945 | 1,793 | 1,830 | -7.11% | 521,900 | 175億3414万 | +24.83% | - | 52.53 |
12/03 | 1,870 | 2,160 | 1,850 | 1,970 | +8.78% | 1,090,100 | 188億7555万 | +34.93% | - | 56.55 |
12/02 | 1,695 | 1,847 | 1,695 | 1,811 | +5.91% | 445,300 | 173億5209万 | +24.9% | - | 51.99 |
12/01 | 1,550 | 1,710 | 1,550 | 1,710 | +9.97% | 535,300 | 163億8436万 | +18.42% | - | 49.09 |
11/30 | 1,490 | 1,555 | 1,481 | 1,555 | +5.57% | 130,200 | 148億9923万 | +7.61% | - | 44.64 |
11/27 | 1,544 | 1,555 | 1,465 | 1,473 | -5.46% | 157,700 | 141億1354万 | +1.52% | - | 42.28 |
11/26 | 1,420 | 1,617 | 1,410 | 1,558 | +9.72% | 375,900 | 149億2797万 | +6.79% | - | 44.72 |
11/25 | 1,395 | 1,449 | 1,387 | 1,420 | +2.68% | 100,700 | 136億573万 | -3.27% | - | 40.76 |
11/24 | 1,311 | 1,398 | 1,310 | 1,383 | +4.77% | 112,900 | 132億5121万 | -6.93% | - | 39.7 |
11/20 | 1,330 | 1,330 | 1,313 | 1,320 | -0.3% | 40,000 | 126億3768万 | -13.33% | - | 37.86 |
11/19 | 1,312 | 1,368 | 1,310 | 1,324 | +1.3% | 85,600 | 126億7597万 | -15.4% | - | 37.98 |
11/18 | 1,322 | 1,338 | 1,307 | 1,307 | -2.61% | 77,700 | 125億1321万 | -18.57% | - | 37.49 |
11/17 | 1,375 | 1,380 | 1,332 | 1,342 | +0.75% | 46,900 | 128億4830万 | -18.57% | - | 38.49 |
11/16 | 1,281 | 1,355 | 1,280 | 1,332 | -0.67% | 67,000 | 127億5256万 | -21.09% | - | 38.21 |
11/13 | 1,355 | 1,376 | 1,324 | 1,341 | -4.96% | 164,500 | 128億3873万 | -22.35% | - | 38.46 |
11/12 | 1,433 | 1,488 | 1,398 | 1,411 | -4.21% | 168,700 | 135億891万 | -20.24% | - | 40.47 |
11/11 | 1,320 | 1,517 | 1,320 | 1,473 | +9.52% | 324,200 | 141億250万 | -18.62% | - | 42.25 |
11/10 | 1,282 | 1,397 | 1,275 | 1,345 | +2.59% | 128,900 | 128億7703万 | -27.22% | - | 38.58 |
11/09 | 1,320 | 1,343 | 1,300 | 1,311 | -1.21% | 102,800 | 125億5151万 | -30.52% | - | 37.6 |
11/06 | 1,188 | 1,350 | 1,186 | 1,327 | +6.42% | 313,800 | 127億469万 | -31.14% | - | 38.06 |
11/05 | 1,268 | 1,272 | 1,245 | 1,247 | -2.43% | 192,500 | 119億3877万 | -36.57% | - | 35.77 |
11/04 | 1,269 | 1,288 | 1,216 | 1,278 | +1.83% | 448,900 | 122億3557万 | -36.32% | - | 36.66 |
11/02 | 1,345 | 1,360 | 1,255 | 1,255 | -24.17% | 916,300 | 120億1537万 | -38.69% | - | 36 |
10/30 | 1,667 | 1,699 | 1,610 | 1,655 | -1.37% | 132,400 | 158億4497万 | -20.7% | - | 47.47 |
10/29 | 1,678 | 1,709 | 1,670 | 1,678 | 0% | 82,600 | 160億6517万 | -20.51% | - | 48.13 |
10/28 | 1,682 | 1,698 | 1,671 | 1,678 | -1.58% | 91,900 | 160億6517万 | -21.52% | - | 48.13 |
10/27 | 1,671 | 1,726 | 1,671 | 1,705 | +2.28% | 119,100 | 163億2367万 | -21.17% | - | 48.91 |
10/26 | 1,722 | 1,733 | 1,667 | 1,667 | -3.7% | 175,700 | 159億5985万 | -23.74% | - | 47.82 |
10/23 | 1,743 | 1,748 | 1,712 | 1,731 | +1.23% | 175,800 | 165億7259万 | -21.67% | - | 49.65 |
10/22 | 1,700 | 1,746 | 1,679 | 1,710 | +1.85% | 266,300 | 163億7154万 | -23.52% | - | 49.05 |
10/21 | 1,779 | 1,779 | 1,679 | 1,679 | -6.2% | 312,900 | 160億7474万 | -25.9% | - | 48.16 |
10/20 | 1,870 | 1,920 | 1,658 | 1,790 | -3.66% | 636,800 | 171億3746万 | -22.04% | - | 51.34 |
10/19 | 2,280 | 2,280 | 1,827 | 1,858 | -19.88% | 596,000 | 177億8849万 | -20.05% | - | 53.29 |
10/16 | 2,333 | 2,333 | 2,280 | 2,319 | -2.07% | 75,600 | 222億210万 | -0.98% | - | 66.52 |
10/15 | 2,305 | 2,368 | 2,303 | 2,368 | +1.85% | 26,800 | 226億7123万 | +0.98% | - | 67.92 |
10/14 | 2,351 | 2,360 | 2,311 | 2,325 | -2.06% | 34,800 | 222億5955万 | -0.85% | - | 66.69 |
10/13 | 2,340 | 2,377 | 2,320 | 2,374 | +1.32% | 33,500 | 227億2867万 | +1.02% | - | 68.09 |
10/09 | 2,298 | 2,350 | 2,273 | 2,343 | +1.21% | 69,900 | 224億3188万 | -0.38% | - | 67.21 |
10/08 | 2,341 | 2,380 | 2,289 | 2,315 | -2.53% | 44,800 | 221億6381万 | -1.82% | - | 66.4 |
10/07 | 2,431 | 2,431 | 2,341 | 2,375 | -2.54% | 47,600 | 227億3825万 | +0.08% | - | 68.12 |
10/06 | 2,496 | 2,496 | 2,401 | 2,437 | +0.08% | 82,700 | 233億3183万 | +2.27% | - | 69.9 |
10/05 | 2,371 | 2,448 | 2,335 | 2,435 | +4.91% | 43,900 | 233億1269万 | +2.01% | - | 69.84 |
10/02 | 2,306 | 2,332 | 2,287 | 2,321 | +0.65% | 19,400 | 222億2125万 | -2.81% | - | 66.57 |
10/01 | 2,301 | 2,342 | 2,280 | 2,306 | +0.48% | 35,300 | 220億7764万 | -3.47% | - | 66.14 |
09/30 | 2,275 | 2,320 | 2,275 | 2,295 | +1.1% | 24,100 | 219億7233万 | -4.18% | - | 65.83 |
09/29 | 2,275 | 2,283 | 2,245 | 2,270 | -0.7% | 34,800 | 217億3298万 | -5.85% | - | 65.11 |
09/28 | 2,270 | 2,323 | 2,267 | 2,286 | +0.93% | 27,200 | 218億8616万 | -5.96% | - | 65.57 |
09/25 | 2,251 | 2,334 | 2,240 | 2,265 | +0.58% | 36,100 | 216億8511万 | -7.81% | - | 64.97 |
09/24 | 2,297 | 2,343 | 2,252 | 2,252 | -3.6% | 41,300 | 215億6064万 | -9.41% | - | 64.59 |
09/18 | 2,286 | 2,379 | 2,283 | 2,336 | +0.69% | 26,500 | 223億6486万 | -6.97% | - | 67 |
09/17 | 2,261 | 2,320 | 2,261 | 2,320 | +2.25% | 21,100 | 222億1168万 | -8.19% | - | 66.55 |
09/16 | 2,330 | 2,330 | 2,240 | 2,269 | -0.48% | 43,300 | 217億2340万 | -10.81% | - | 65.08 |
09/15 | 2,332 | 2,390 | 2,277 | 2,280 | -4.28% | 58,400 | 218億2872万 | -11.01% | - | 65.4 |
09/14 | 2,415 | 2,451 | 2,340 | 2,382 | -2.38% | 62,600 | 228億526万 | -7.71% | - | 68.32 |
09/11 | 2,420 | 2,498 | 2,403 | 2,440 | +0.45% | 52,200 | 233億6056万 | -5.97% | - | 69.99 |
09/10 | 2,452 | 2,463 | 2,415 | 2,429 | -2.92% | 99,400 | 232億5524万 | -6.79% | - | 69.67 |
09/09 | 2,361 | 2,520 | 2,361 | 2,502 | +8.08% | 60,600 | 239億5414万 | -4.43% | - | 71.77 |
09/08 | 2,400 | 2,436 | 2,300 | 2,315 | -3.38% | 29,100 | 221億6381万 | -11.88% | - | 66.4 |
09/07 | 2,300 | 2,416 | 2,256 | 2,396 | +1.57% | 38,900 | 229億3930万 | -9.31% | - | 68.73 |
09/04 | 2,440 | 2,440 | 2,290 | 2,359 | -3.56% | 57,500 | 225億8506万 | -11.12% | - | 67.66 |
09/03 | 2,505 | 2,518 | 2,446 | 2,446 | +1.03% | 30,600 | 234億1800万 | -8.29% | - | 70.16 |
09/02 | 2,351 | 2,520 | 2,350 | 2,421 | -3.2% | 70,300 | 231億7865万 | -9.43% | - | 69.44 |
09/01 | 2,655 | 2,659 | 2,459 | 2,501 | -6.85% | 108,700 | 239億4457万 | -6.75% | - | 71.74 |
08/31 | 2,602 | 2,725 | 2,602 | 2,685 | +1.9% | 51,500 | 257億619万 | -0.15% | - | 77.01 |
08/28 | 2,676 | 2,676 | 2,575 | 2,635 | +4.32% | 48,500 | 252億2749万 | -2.01% | - | 75.58 |
08/27 | 2,470 | 2,575 | 2,470 | 2,526 | +2.72% | 96,200 | 241億8392万 | -6.2% | - | 72.45 |
08/26 | 2,401 | 2,470 | 2,333 | 2,459 | +4.28% | 100,600 | 235億4246万 | -9.03% | - | 70.53 |
08/25 | 2,242 | 2,574 | 2,171 | 2,358 | -3.44% | 239,300 | 225億7549万 | -13.21% | - | 67.64 |
08/24 | 2,555 | 2,650 | 2,435 | 2,442 | -9.56% | 193,300 | 233億7970万 | -10.75% | - | 70.04 |
08/21 | 2,645 | 2,768 | 2,645 | 2,700 | -2.53% | 105,300 | 258億4980万 | -1.89% | - | 77.44 |
08/20 | 2,900 | 2,927 | 2,770 | 2,770 | -5.69% | 142,800 | 265億1998万 | +0.47% | - | 79.45 |
08/19 | 2,951 | 2,990 | 2,902 | 2,937 | -1.51% | 86,100 | 281億1883万 | +6.45% | - | 84.24 |
08/18 | 2,915 | 3,035 | 2,905 | 2,982 | +3.33% | 247,900 | 285億4966万 | +8.28% | - | 85.53 |
08/17 | 2,751 | 2,925 | 2,747 | 2,886 | +5.1% | 155,300 | 276億3056万 | +5.17% | - | 82.78 |
08/14 | 2,724 | 2,763 | 2,724 | 2,746 | +0.81% | 55,400 | 262億9020万 | +0.29% | - | 78.76 |
08/13 | 2,723 | 2,740 | 2,696 | 2,724 | +0.11% | 37,100 | 260億7957万 | -0.47% | - | 78.13 |
08/12 | 2,773 | 2,773 | 2,703 | 2,721 | -1.16% | 23,300 | 260億5085万 | -0.66% | - | 78.05 |
08/11 | 2,745 | 2,769 | 2,737 | 2,753 | +0.66% | 36,400 | 263億5722万 | +0.25% | - | 78.97 |
08/10 | 2,720 | 2,747 | 2,719 | 2,735 | +0.4% | 37,100 | 261億8489万 | -0.47% | - | 78.45 |
08/07 | 2,722 | 2,740 | 2,713 | 2,724 | +0.15% | 32,000 | 260億7957万 | -0.98% | - | 78.13 |
08/06 | 2,733 | 2,774 | 2,720 | 2,720 | -0.87% | 56,900 | 260億4128万 | -1.27% | - | 78.02 |
08/05 | 2,680 | 2,780 | 2,680 | 2,744 | +2.39% | 49,300 | 262億7105万 | -0.58% | - | 78.71 |
08/04 | 2,700 | 2,719 | 2,677 | 2,680 | -0.33% | 26,600 | 256億5832万 | -2.9% | - | 76.87 |