PER
2014/10/21~2015/03/19
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 |
03/19 | 1,856 | 1,858 | 1,828 | 1,846 | -0.49% | 1,067,100 | 4364億4941万 | +9.3% | 21.44 | 0.67 |
03/18 | 1,787 | 1,859 | 1,783 | 1,855 | +4.57% | 1,701,800 | 4385億7727万 | +10.42% | 21.55 | 0.68 |
03/17 | 1,808 | 1,816 | 1,767 | 1,774 | -1.06% | 896,200 | 4194億2646万 | +6.42% | 20.61 | 0.65 |
03/16 | 1,704 | 1,808 | 1,703 | 1,793 | +5.78% | 2,065,000 | 4239億1863万 | +8.34% | 20.83 | 0.65 |
03/13 | 1,693 | 1,704 | 1,682 | 1,695 | +0.89% | 1,047,600 | 4007億4851万 | +3.23% | 19.69 | 0.62 |
03/12 | 1,679 | 1,698 | 1,672 | 1,680 | +0.42% | 763,700 | 3972億206万 | +2.88% | 19.52 | 0.61 |
03/11 | 1,678 | 1,681 | 1,657 | 1,673 | -1.65% | 743,200 | 3955億4705万 | +2.95% | 19.43 | 0.61 |
03/10 | 1,728 | 1,729 | 1,692 | 1,701 | -1.05% | 892,500 | 4021億6708万 | +5.13% | 19.76 | 0.62 |
03/09 | 1,684 | 1,729 | 1,677 | 1,719 | +2.5% | 1,192,200 | 4064億2282万 | +6.84% | 19.97 | 0.63 |
03/06 | 1,680 | 1,688 | 1,665 | 1,677 | -0.3% | 600,200 | 3964億9277万 | +4.81% | 19.48 | 0.61 |
03/05 | 1,645 | 1,693 | 1,633 | 1,682 | +1.75% | 846,300 | 3976億7492万 | +5.65% | 19.54 | 0.61 |
03/04 | 1,668 | 1,670 | 1,638 | 1,653 | -1.02% | 785,200 | 3908億1845万 | +4.29% | 19.2 | 0.6 |
03/03 | 1,693 | 1,695 | 1,659 | 1,670 | -0.36% | 649,400 | 3948億3776万 | +5.83% | 19.4 | 0.61 |
03/02 | 1,682 | 1,695 | 1,665 | 1,676 | -0.95% | 948,200 | 3962億5634万 | +6.68% | 19.47 | 0.61 |
02/27 | 1,699 | 1,715 | 1,681 | 1,692 | -0.35% | 1,101,700 | 4000億3922万 | +8.25% | 19.66 | 0.62 |
02/26 | 1,645 | 1,700 | 1,640 | 1,698 | +2.97% | 1,433,300 | 4014億5780万 | +9.27% | 19.73 | 0.62 |
02/25 | 1,651 | 1,655 | 1,637 | 1,649 | +0.61% | 775,400 | 3898億7274万 | +6.73% | 19.16 | 0.6 |
02/24 | 1,615 | 1,650 | 1,611 | 1,639 | +1.55% | 793,100 | 3875億844万 | +6.64% | 19.04 | 0.6 |
02/23 | 1,660 | 1,663 | 1,600 | 1,614 | -2.54% | 1,334,300 | 3815億9769万 | +5.63% | 18.75 | 0.59 |
02/20 | 1,660 | 1,661 | 1,645 | 1,656 | -0.24% | 501,200 | 3915億2774万 | +8.95% | 19.24 | 0.6 |
02/19 | 1,641 | 1,665 | 1,628 | 1,660 | +1.03% | 1,215,700 | 3924億7346万 | +9.93% | 19.28 | 0.61 |
02/18 | 1,618 | 1,650 | 1,607 | 1,643 | +1.55% | 1,358,700 | 3884億5416万 | +9.46% | 19.09 | 0.6 |
02/17 | 1,644 | 1,648 | 1,615 | 1,618 | -1.28% | 751,600 | 3825億4341万 | +8.37% | 18.8 | 0.59 |
02/16 | 1,640 | 1,653 | 1,632 | 1,639 | +0.55% | 1,235,900 | 3875億844万 | +10.3% | 19.04 | 0.6 |
02/13 | 1,609 | 1,643 | 1,601 | 1,630 | +1.31% | 2,030,800 | 3853億8057万 | +10.36% | 18.94 | 0.59 |
02/12 | 1,549 | 1,622 | 1,539 | 1,609 | +5.65% | 3,618,500 | 3804億1554万 | +9.53% | 18.69 | 0.59 |
02/10 | 1,487 | 1,526 | 1,481 | 1,523 | +2.84% | 1,812,500 | 3600億8258万 | +4.24% | 17.69 | 0.56 |
02/09 | 1,487 | 1,490 | 1,468 | 1,481 | +0.82% | 874,600 | 3501億5253万 | +1.44% | 17.2 | 0.54 |
02/06 | 1,468 | 1,476 | 1,452 | 1,469 | +0.34% | 1,146,100 | 3473億1537万 | +0.62% | 17.06 | 0.54 |
02/05 | 1,489 | 1,490 | 1,461 | 1,464 | -1.74% | 919,100 | 3461億3322万 | +0.14% | 17.01 | 0.53 |
02/04 | 1,500 | 1,510 | 1,484 | 1,490 | -0.4% | 1,043,800 | 3522億8040万 | +1.85% | 17.31 | 0.54 |
02/03 | 1,498 | 1,498 | 1,482 | 1,496 | +0.54% | 1,103,700 | 3536億9898万 | +2.26% | 17.38 | 0.55 |
02/02 | 1,478 | 1,491 | 1,471 | 1,488 | +0.07% | 842,200 | 3518億754万 | +1.71% | 17.29 | 0.54 |
01/30 | 1,502 | 1,503 | 1,479 | 1,487 | +0.13% | 1,087,300 | 3515億7111万 | +1.57% | 17.27 | 0.54 |
01/29 | 1,488 | 1,498 | 1,474 | 1,485 | -0.87% | 709,100 | 3510億9825万 | +1.37% | 17.25 | 0.54 |
01/28 | 1,472 | 1,501 | 1,465 | 1,498 | +1.35% | 963,000 | 3541億7184万 | +2.25% | 17.4 | 0.55 |
01/27 | 1,494 | 1,496 | 1,470 | 1,478 | -0.74% | 1,020,200 | 3494億4324万 | +0.89% | 17.17 | 0.54 |
01/26 | 1,465 | 1,491 | 1,463 | 1,489 | 0% | 959,200 | 3520億4397万 | +1.57% | 17.3 | 0.54 |
01/23 | 1,475 | 1,489 | 1,471 | 1,489 | +2.13% | 886,600 | 3520億4397万 | +1.5% | 17.3 | 0.54 |
01/22 | 1,465 | 1,466 | 1,444 | 1,458 | -0.48% | 722,200 | 3447億1464万 | -0.61% | 16.94 | 0.53 |
01/21 | 1,465 | 1,479 | 1,454 | 1,465 | +0.34% | 1,329,600 | 3463億6965万 | -0.2% | 17.02 | 0.53 |
01/20 | 1,402 | 1,460 | 1,400 | 1,460 | +3.91% | 1,323,600 | 3451億8750万 | -0.61% | 16.96 | 0.53 |
01/19 | 1,404 | 1,414 | 1,399 | 1,405 | -0.21% | 1,145,200 | 3321億8386万 | -4.55% | 16.32 | 0.51 |
01/16 | 1,415 | 1,416 | 1,390 | 1,408 | -1.4% | 1,184,400 | 3328億9315万 | -4.61% | 16.36 | 0.51 |
01/15 | 1,435 | 1,455 | 1,421 | 1,428 | +0.07% | 1,110,500 | 3376億2175万 | -3.51% | 16.59 | 0.52 |
01/14 | 1,428 | 1,444 | 1,422 | 1,427 | -0.49% | 822,300 | 3373億8532万 | -3.78% | 16.58 | 0.52 |
01/13 | 1,431 | 1,436 | 1,417 | 1,434 | -0.28% | 950,600 | 3390億4033万 | -3.5% | 16.66 | 0.52 |
01/09 | 1,440 | 1,444 | 1,433 | 1,438 | +0.35% | 657,700 | 3399億8605万 | -3.43% | 16.7 | 0.52 |
01/08 | 1,435 | 1,449 | 1,428 | 1,433 | +1.06% | 1,161,000 | 3388億390万 | -3.95% | 16.65 | 0.52 |
01/07 | 1,415 | 1,426 | 1,415 | 1,418 | -0.28% | 829,300 | 3352億5745万 | -5.21% | 16.47 | 0.52 |
01/06 | 1,465 | 1,465 | 1,420 | 1,422 | -3.92% | 1,432,000 | 3362億317万 | -5.2% | 16.52 | 0.52 |
01/05 | 1,492 | 1,497 | 1,476 | 1,480 | -0.87% | 800,300 | 3499億1610万 | -1.6% | 17.19 | 0.54 |
2014 |
12/30 | 1,503 | 1,504 | 1,491 | 1,493 | -0.8% | 653,600 | 3529億8969万 | -0.86% | 17.34 | 0.54 |
12/29 | 1,506 | 1,508 | 1,491 | 1,505 | +0.2% | 859,200 | 3558億2684万 | -0.2% | 17.48 | 0.55 |
12/26 | 1,497 | 1,507 | 1,492 | 1,502 | +0.27% | 845,000 | 3551億1755万 | -0.53% | 17.45 | 0.55 |
12/25 | 1,500 | 1,505 | 1,496 | 1,498 | -0.07% | 537,000 | 3541億7184万 | -1.06% | 17.4 | 0.55 |
12/24 | 1,509 | 1,521 | 1,495 | 1,499 | -0.07% | 1,003,600 | 3544億827万 | -1.32% | 17.41 | 0.55 |
12/22 | 1,504 | 1,506 | 1,484 | 1,500 | -0.6% | 1,511,000 | 3546億4470万 | -1.51% | 17.42 | 0.55 |
12/19 | 1,520 | 1,525 | 1,507 | 1,509 | +0.6% | 905,900 | 3567億7256万 | -1.18% | 17.53 | 0.55 |
12/18 | 1,517 | 1,529 | 1,498 | 1,500 | +0.2% | 1,562,500 | 3546億4470万 | -1.9% | 17.42 | 0.55 |
12/17 | 1,494 | 1,507 | 1,488 | 1,497 | +0.4% | 1,194,400 | 3539億3541万 | -2.16% | 17.39 | 0.55 |
12/16 | 1,495 | 1,507 | 1,486 | 1,491 | -1.13% | 1,497,500 | 3525億1683万 | -2.55% | 17.32 | 0.54 |
12/15 | 1,484 | 1,519 | 1,476 | 1,508 | +1.48% | 1,697,600 | 3565億3613万 | -1.5% | 17.52 | 0.55 |
12/12 | 1,496 | 1,500 | 1,486 | 1,486 | -0.67% | 1,256,100 | 3513億3468万 | -2.81% | 17.26 | 0.54 |
12/11 | 1,485 | 1,499 | 1,482 | 1,496 | +0.34% | 1,295,200 | 3536億9898万 | -2.09% | 17.38 | 0.55 |
12/10 | 1,525 | 1,534 | 1,486 | 1,491 | -2.29% | 1,027,200 | 3525億1683万 | -2.36% | 17.32 | 0.54 |
12/09 | 1,523 | 1,530 | 1,519 | 1,526 | +0.39% | 1,164,800 | 3607億9187万 | -0.07% | 17.73 | 0.56 |
12/08 | 1,521 | 1,524 | 1,513 | 1,520 | +1.13% | 1,457,500 | 3593億7329万 | -0.46% | 17.66 | 0.55 |
12/05 | 1,502 | 1,507 | 1,489 | 1,503 | +0.4% | 1,801,900 | 3553億5398万 | -1.51% | 17.46 | 0.55 |
12/04 | 1,506 | 1,509 | 1,493 | 1,497 | -0.2% | 1,228,000 | 3539億3541万 | -1.9% | 17.39 | 0.55 |
12/03 | 1,508 | 1,513 | 1,500 | 1,500 | -0.4% | 916,100 | 3546億4470万 | -1.7% | 17.42 | 0.55 |
12/02 | 1,516 | 1,519 | 1,500 | 1,506 | -0.86% | 1,313,800 | 3560億6327万 | -1.25% | 17.49 | 0.55 |
12/01 | 1,540 | 1,541 | 1,516 | 1,519 | -0.98% | 867,500 | 3591億3686万 | -0.26% | 17.65 | 0.55 |
11/28 | 1,518 | 1,536 | 1,517 | 1,534 | +1.25% | 1,307,000 | 3626億8331万 | +0.85% | 17.82 | 0.56 |
11/27 | 1,519 | 1,526 | 1,512 | 1,515 | -0.39% | 1,051,700 | 3581億9114万 | -0.2% | 17.6 | 0.55 |
11/26 | 1,525 | 1,531 | 1,516 | 1,521 | -0.39% | 1,277,200 | 3596億972万 | +0.46% | 17.67 | 0.56 |
11/25 | 1,543 | 1,546 | 1,525 | 1,527 | -0.72% | 1,128,400 | 3610億2830万 | +1.06% | 17.74 | 0.56 |
11/21 | 1,570 | 1,571 | 1,528 | 1,538 | -1.98% | 1,433,000 | 3636億2903万 | +2.19% | 17.87 | 0.56 |
11/20 | 1,602 | 1,603 | 1,559 | 1,569 | -2.49% | 1,130,600 | 3709億5835万 | +4.67% | 18.23 | 0.57 |
11/19 | 1,618 | 1,621 | 1,600 | 1,609 | 0% | 851,400 | 3804億1554万 | +7.7% | 18.69 | 0.59 |
11/18 | 1,614 | 1,629 | 1,596 | 1,609 | +0.75% | 1,338,200 | 3804億1554万 | +8.13% | 18.69 | 0.59 |
11/17 | 1,605 | 1,617 | 1,592 | 1,597 | -0.31% | 2,212,500 | 3775億7839万 | +7.76% | 18.55 | 0.58 |
11/14 | 1,595 | 1,605 | 1,584 | 1,602 | +1.78% | 1,904,400 | 3787億6053万 | +8.39% | 18.61 | 0.58 |
11/13 | 1,518 | 1,575 | 1,516 | 1,574 | +3.28% | 1,715,300 | 3721億4050万 | +6.93% | 18.28 | 0.57 |
11/12 | 1,513 | 1,540 | 1,511 | 1,524 | +1.74% | 1,370,200 | 3603億1901万 | +3.67% | 17.7 | 0.56 |
11/11 | 1,498 | 1,514 | 1,485 | 1,498 | +0.2% | 1,011,700 | 3541億7184万 | +1.84% | 17.4 | 0.55 |
11/10 | 1,469 | 1,500 | 1,463 | 1,495 | +1.77% | 935,900 | 3534億6255万 | +1.49% | 17.37 | 0.55 |
11/07 | 1,450 | 1,473 | 1,444 | 1,469 | +1.31% | 1,456,000 | 3473億1537万 | -0.34% | 17.06 | 0.54 |
11/06 | 1,485 | 1,492 | 1,440 | 1,450 | -2.29% | 2,865,300 | 3428億2321万 | -1.96% | 16.84 | 0.53 |
11/05 | 1,503 | 1,518 | 1,480 | 1,484 | -1.13% | 2,535,100 | 3508億6182万 | -0.13% | 17.24 | 0.54 |
11/04 | 1,545 | 1,558 | 1,501 | 1,501 | -1.51% | 2,230,200 | 3548億8112万 | +0.67% | 17.44 | 0.55 |
10/31 | 1,508 | 1,530 | 1,468 | 1,524 | +1.87% | 2,237,900 | 3603億1901万 | +1.8% | 17.7 | 0.56 |
10/30 | 1,510 | 1,520 | 1,486 | 1,496 | -0.07% | 1,450,800 | 3536億9898万 | -0.53% | 17.38 | 0.55 |
10/29 | 1,498 | 1,510 | 1,493 | 1,497 | +1.15% | 714,600 | 3539億3541万 | -0.86% | 17.39 | 0.55 |
10/28 | 1,478 | 1,488 | 1,471 | 1,480 | +0.34% | 479,600 | 3499億1610万 | -2.44% | 17.19 | 0.54 |
10/27 | 1,472 | 1,481 | 1,460 | 1,475 | +0.41% | 780,000 | 3487億3395万 | -3.15% | 17.13 | 0.54 |
10/24 | 1,483 | 1,486 | 1,468 | 1,469 | 0% | 672,000 | 3473億1537万 | -3.99% | 17.06 | 0.54 |
10/23 | 1,459 | 1,483 | 1,451 | 1,469 | +0.07% | 1,049,700 | 3473億1537万 | -4.36% | 17.06 | 0.54 |
10/22 | 1,433 | 1,471 | 1,433 | 1,468 | +3.82% | 982,600 | 3470億7894万 | -4.8% | 17.05 | 0.54 |
10/21 | 1,442 | 1,451 | 1,409 | 1,414 | -2.21% | 737,300 | 3343億1173万 | -8.66% | 16.43 | 0.52 |