PER
2014/07/28~2015/02/03
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 |
02/03 | 400 | 405 | 400 | 405 | +8% | 1,100 | 16億8030万 | +11.57% | 9.8 | 1.6 |
02/02 | 365 | 375 | 365 | 375 | +3.88% | 700 | 15億5583万 | +3.02% | 9.08 | 1.48 |
01/30 | 361 | 361 | 361 | 361 | 0% | 100 | 14億9775万 | -0.55% | 8.74 | 1.42 |
01/29 | 360 | 370 | 360 | 361 | +3.14% | 1,000 | 14億9775万 | 0% | 8.74 | 1.42 |
01/28 | 350 | 350 | 350 | 350 | -0.28% | 300 | 14億5211万 | -2.51% | 8.47 | 1.38 |
01/27 | 359 | 359 | 350 | 351 | -2.77% | 12,600 | 14億5626万 | -1.96% | 8.49 | 1.38 |
01/26 | 355 | 361 | 340 | 361 | +3.14% | 1,100 | 14億9775万 | +1.4% | 8.74 | 1.42 |
01/23 | 352 | 352 | 350 | 350 | -0.28% | 12,400 | 14億5211万 | -0.85% | 8.47 | 1.38 |
01/22 | 350 | 351 | 350 | 351 | +0.29% | 1,600 | 14億5626万 | 0% | 8.49 | 1.38 |
01/21 | 346 | 350 | 340 | 350 | +1.16% | 2,600 | 14億5211万 | +0.57% | 8.47 | 1.38 |
01/20 | 350 | 355 | 346 | 346 | 0% | 7,600 | 14億3551万 | 0% | 8.37 | 1.36 |
01/19 | 346 | 346 | 346 | 346 | -1.14% | 1,000 | 14億3551万 | +0.58% | 8.37 | 1.36 |
01/16 | 354 | 354 | 350 | 350 | 0% | 1,800 | 14億5211万 | +2.64% | 8.47 | 1.38 |
01/15 | 346 | 350 | 346 | 350 | 0% | 11,400 | 14億5211万 | +3.24% | 8.47 | 1.38 |
01/14 | 348 | 350 | 348 | 350 | -0.57% | 400 | 14億5211万 | +4.17% | 8.47 | 1.38 |
01/13 | 378 | 378 | 350 | 352 | -4.86% | 4,100 | 14億6041万 | +5.39% | 8.52 | 1.39 |
01/09 | 370 | 370 | 370 | 370 | -1.6% | 200 | 15億3509万 | +11.78% | 8.95 | 1.46 |
01/08 | 381 | 381 | 376 | 376 | -1.31% | 6,900 | 15億5998万 | +14.98% | 9.1 | 1.48 |
01/07 | 398 | 398 | 373 | 381 | -3.54% | 2,700 | 15億8073万 | +17.96% | 9.22 | 1.5 |
01/06 | 390 | 395 | 380 | 395 | +1.28% | 2,300 | 16億3881万 | +23.82% | 9.56 | 1.56 |
01/05 | 380 | 390 | 379 | 390 | +4% | 2,600 | 16億1807万 | +23.81% | 9.44 | 1.54 |
2014 |
12/30 | 352 | 375 | 350 | 375 | +4.17% | 5,900 | 15億5583万 | +20.97% | 9.08 | 1.48 |
12/29 | 341 | 366 | 325 | 360 | +3.75% | 10,000 | 14億9360万 | +17.65% | 8.71 | 1.42 |
12/26 | 362 | 368 | 347 | 347 | -6.22% | 13,500 | 14億3966万 | +14.52% | 8.4 | 1.37 |
12/25 | 430 | 430 | 354 | 370 | -13.75% | 12,000 | 15億3509万 | +23.33% | 8.95 | 1.46 |
12/24 | 374 | 430 | 374 | 429 | +22.57% | 29,600 | 17億7987万 | +44.44% | 10.38 | 1.69 |
12/22 | 339 | 350 | 320 | 350 | +9.38% | 5,900 | 14億5211万 | +20.27% | 8.47 | 1.38 |
12/19 | 320 | 324 | 320 | 320 | +1.59% | 1,900 | 13億2764万 | +11.11% | 7.74 | 1.26 |
12/18 | 330 | 349 | 314 | 315 | +0.32% | 9,000 | 13億690万 | +10.14% | 7.62 | 1.24 |
12/17 | 300 | 324 | 300 | 314 | +4.67% | 4,100 | 13億275万 | +10.18% | 7.6 | 1.24 |
12/16 | 295 | 300 | 295 | 300 | +1.01% | 800 | 12億4467万 | +5.63% | 7.26 | 1.18 |
12/15 | 291 | 301 | 291 | 297 | +4.95% | 600 | 12億3222万 | +5.32% | 7.19 | 1.17 |
12/11 | 283 | 283 | 283 | 283 | -2.75% | 1,000 | 11億7413万 | +0.71% | 6.85 | 1.11 |
12/10 | 291 | 291 | 291 | 291 | 0% | 300 | 12億732万 | +3.56% | 7.04 | 1.15 |
12/08 | 288 | 291 | 288 | 291 | 0% | 2,500 | 12億732万 | +3.93% | 7.04 | 1.15 |
12/05 | 291 | 291 | 291 | 291 | +1.04% | 100 | 12億732万 | +4.3% | 7.04 | 1.15 |
12/04 | 288 | 288 | 288 | 288 | +2.86% | 200 | 11億9488万 | +3.23% | 6.97 | 1.13 |
12/03 | 288 | 288 | 280 | 280 | -2.78% | 200 | 11億6169万 | +0.36% | 6.78 | 1.1 |
12/02 | 286 | 288 | 286 | 288 | +1.05% | 200 | 11億9488万 | +3.6% | 6.97 | 1.13 |
12/01 | 285 | 285 | 285 | 285 | +1.79% | 100 | 11億8243万 | +2.89% | 6.9 | 1.12 |
11/28 | 280 | 280 | 280 | 280 | 0% | 100 | 11億6169万 | +1.08% | 6.78 | 1.1 |
11/27 | 280 | 280 | 280 | 280 | 0% | 200 | 11億6169万 | +1.45% | 6.78 | 1.1 |
11/25 | 280 | 280 | 280 | 280 | 0% | 100 | 11億6169万 | +1.45% | 6.78 | 1.1 |
11/20 | 280 | 280 | 280 | 280 | 0% | 200 | 11億6169万 | +1.45% | 6.78 | 1.1 |
11/19 | 280 | 280 | 280 | 280 | +1.82% | 200 | 11億6169万 | +1.82% | 6.78 | 1.1 |
11/18 | 275 | 275 | 275 | 275 | -1.08% | 200 | 11億4094万 | 0% | 6.66 | 1.08 |
11/17 | 278 | 278 | 278 | 278 | -1.77% | 300 | 11億5339万 | +1.09% | 6.73 | 1.1 |
11/14 | 283 | 283 | 283 | 283 | +1.07% | 300 | 11億7413万 | +2.91% | 6.85 | 1.11 |
11/12 | 280 | 280 | 280 | 280 | 0% | 200 | 11億6169万 | +2.19% | 6.78 | 1.1 |
11/11 | 280 | 280 | 280 | 280 | -1.06% | 300 | 11億6169万 | +2.19% | 6.78 | 1.1 |
11/07 | 275 | 283 | 275 | 283 | 0% | 200 | 11億7413万 | +3.28% | 6.85 | 1.11 |
11/06 | 274 | 283 | 274 | 283 | +2.91% | 400 | 11億7413万 | +3.66% | 6.85 | 1.11 |
11/05 | 275 | 275 | 275 | 275 | -0.36% | 100 | 11億4094万 | +0.73% | 6.66 | 1.08 |
11/04 | 280 | 280 | 275 | 276 | -2.82% | 1,400 | 11億4509万 | +1.1% | 6.68 | 1.09 |
10/29 | 275 | 284 | 275 | 284 | +5.19% | 400 | 11億7828万 | +4.03% | 6.87 | 1.12 |
10/28 | 270 | 270 | 270 | 270 | 0% | 200 | 11億2020万 | -0.74% | 6.53 | 1.06 |
10/24 | 270 | 270 | 270 | 270 | 0% | 100 | 11億2020万 | -0.74% | 6.53 | 1.06 |
10/23 | 270 | 270 | 270 | 270 | 0% | 200 | 11億2020万 | -0.74% | 6.53 | 1.06 |
10/22 | 270 | 270 | 270 | 270 | +0.75% | 200 | 11億2020万 | -1.1% | 6.53 | 1.06 |
10/21 | 280 | 280 | 268 | 268 | -5.63% | 600 | 11億1190万 | -1.83% | 6.49 | 1.06 |
10/20 | 284 | 284 | 284 | 284 | +0.35% | 100 | 11億7828万 | +4.03% | 6.87 | 1.12 |
10/17 | 280 | 283 | 280 | 283 | +4.81% | 200 | 11億7413万 | +3.66% | 6.85 | 1.11 |
10/16 | 270 | 270 | 270 | 270 | +1.89% | 200 | 11億2020万 | -1.1% | 6.53 | 1.06 |
10/15 | 265 | 265 | 265 | 265 | -0.38% | 300 | 10億9945万 | -2.93% | 6.41 | 1.04 |
10/14 | 268 | 268 | 266 | 266 | -3.97% | 500 | 11億360万 | -2.56% | 6.44 | 1.05 |
10/10 | 266 | 277 | 266 | 277 | +2.59% | 400 | 11億4924万 | +1.47% | 6.7 | 1.09 |
10/09 | 270 | 270 | 270 | 270 | -1.82% | 900 | 11億2020万 | -1.1% | 6.53 | 1.06 |
10/08 | 275 | 275 | 275 | 275 | +2.23% | 400 | 11億4094万 | +0.36% | 6.66 | 1.08 |
10/03 | 269 | 269 | 269 | 269 | -1.82% | 200 | 11億1605万 | -1.82% | 6.51 | 1.06 |
10/01 | 270 | 274 | 270 | 274 | -0.72% | 600 | 11億3679万 | 0% | 6.63 | 1.08 |
09/30 | 276 | 276 | 276 | 276 | +0.73% | 200 | 11億4509万 | +0.73% | 6.68 | 1.09 |
09/29 | 274 | 274 | 274 | 274 | +1.48% | 100 | 11億3679万 | 0% | 6.63 | 1.08 |
09/25 | 271 | 271 | 270 | 270 | 0% | 200 | 11億2020万 | -1.46% | 6.53 | 1.06 |
09/18 | 270 | 270 | 270 | 270 | 0% | 100 | 11億2020万 | -1.46% | 6.53 | 1.06 |
09/17 | 270 | 270 | 270 | 270 | -1.46% | 200 | 11億2020万 | -1.82% | 6.53 | 1.06 |
09/16 | 274 | 274 | 274 | 274 | +0.37% | 400 | 11億3679万 | -0.36% | 6.63 | 1.08 |
09/12 | 268 | 273 | 268 | 273 | 0% | 1,700 | 11億3264万 | -1.09% | 6.61 | 1.08 |
09/11 | 270 | 273 | 270 | 273 | +0.37% | 400 | 11億3264万 | -1.09% | 6.61 | 1.08 |
09/10 | 271 | 272 | 271 | 272 | +1.87% | 200 | 11億2850万 | -1.45% | 6.58 | 1.07 |
09/09 | 274 | 274 | 266 | 267 | -3.96% | 900 | 11億775万 | -2.91% | 6.46 | 1.05 |
09/08 | 277 | 278 | 277 | 278 | +2.96% | 1,100 | 11億5339万 | +0.72% | 6.73 | 1.1 |
09/05 | 276 | 276 | 270 | 270 | -2.17% | 500 | 11億2020万 | -1.82% | 6.53 | 1.06 |
09/03 | 276 | 276 | 276 | 276 | 0% | 400 | 11億4509万 | 0% | 6.68 | 1.09 |
09/01 | 275 | 285 | 275 | 276 | +0.36% | 500 | 11億4509万 | +0.36% | 6.68 | 1.09 |
08/29 | 275 | 276 | 275 | 275 | 0% | 3,800 | 11億4094万 | 0% | 6.66 | 1.08 |
08/28 | 277 | 277 | 275 | 275 | -3.51% | 1,500 | 11億4094万 | 0% | 6.66 | 1.08 |
08/27 | 273 | 285 | 272 | 285 | +4.4% | 500 | 11億8243万 | +3.64% | 6.9 | 1.12 |
08/21 | 273 | 273 | 273 | 273 | 0% | 200 | 11億3264万 | -0.73% | 6.61 | 1.08 |
08/20 | 273 | 273 | 273 | 273 | +1.11% | 200 | 11億3264万 | -0.73% | 6.61 | 1.08 |
08/19 | 270 | 270 | 270 | 270 | 0% | 20,900 | 11億2020万 | -1.46% | 6.53 | 1.06 |
08/18 | 272 | 272 | 270 | 270 | -3.57% | 900 | 11億2020万 | -1.46% | 6.53 | 1.06 |
08/14 | 280 | 280 | 280 | 280 | 0% | 100 | 11億6169万 | +2.19% | 6.78 | 1.1 |
08/12 | 280 | 280 | 280 | 280 | +0.72% | 300 | 11億6169万 | +2.56% | 6.78 | 1.1 |
08/11 | 278 | 278 | 278 | 278 | +3.35% | 200 | 11億5339万 | +1.83% | 6.73 | 1.1 |
08/05 | 275 | 285 | 269 | 269 | -2.54% | 1,100 | 11億1605万 | -1.47% | 6.51 | 1.06 |
08/01 | 276 | 276 | 276 | 276 | -0.72% | 100 | 11億4509万 | +1.1% | 6.68 | 1.09 |
07/31 | 278 | 280 | 278 | 278 | -0.71% | 1,300 | 11億5339万 | +1.46% | 6.73 | 1.1 |
07/30 | 289 | 290 | 280 | 280 | -2.78% | 1,100 | 11億6169万 | +2.56% | 6.78 | 1.1 |
07/29 | 283 | 288 | 280 | 288 | +3.6% | 1,700 | 11億9488万 | +5.11% | 6.97 | 1.13 |
07/28 | 279 | 279 | 278 | 278 | -0.36% | 600 | 11億5339万 | +1.83% | 6.73 | 1.1 |