PER
2014/08/19~2015/01/19
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 |
01/19 | 155 | 156 | 153 | 154 | -0.65% | 4,749,000 | 1305億4658万 | -5.52% | - | 0.78 |
01/16 | 156 | 156 | 152 | 155 | -0.64% | 7,190,000 | 1313億9428万 | -4.91% | - | 0.79 |
01/15 | 157 | 158 | 155 | 156 | -1.27% | 6,746,000 | 1322億4199万 | -4.88% | - | 0.79 |
01/14 | 158 | 159 | 154 | 158 | -1.25% | 10,464,000 | 1339億3740万 | -3.66% | - | 0.8 |
01/13 | 162 | 162 | 158 | 160 | -1.23% | 5,721,000 | 1356億3281万 | -2.44% | - | 0.81 |
01/09 | 164 | 165 | 162 | 162 | -0.61% | 5,047,000 | 1373億2822万 | -1.22% | - | 0.82 |
01/08 | 167 | 168 | 163 | 163 | -1.81% | 6,606,000 | 1381億7592万 | -0.61% | - | 0.83 |
01/07 | 163 | 169 | 162 | 166 | +0.61% | 5,803,000 | 1407億1904万 | +1.22% | - | 0.84 |
01/06 | 168 | 169 | 162 | 165 | -2.94% | 9,427,000 | 1398億7133万 | +0.61% | - | 0.84 |
01/05 | 171 | 172 | 169 | 170 | -0.58% | 5,257,000 | 1441億986万 | +3.66% | - | 0.86 |
2014 |
12/30 | 170 | 174 | 169 | 171 | +0.59% | 7,262,000 | 1449億5756万 | +4.27% | - | 0.83 |
12/29 | 173 | 175 | 170 | 170 | -1.73% | 7,776,000 | 1441億986万 | +3.66% | - | 0.83 |
12/26 | 172 | 174 | 171 | 173 | -0.57% | 8,959,000 | 1466億5298万 | +5.49% | - | 0.84 |
12/25 | 172 | 176 | 169 | 174 | 0% | 20,973,000 | 1475億68万 | +6.75% | - | 0.85 |
12/24 | 182 | 185 | 172 | 174 | -6.95% | 41,163,000 | 1475億68万 | +6.75% | - | 0.85 |
12/22 | 165 | 197 | 165 | 187 | +19.11% | 147,390,000 | 1585億2085万 | +15.43% | - | 0.91 |
12/19 | 157 | 158 | 154 | 157 | +0.64% | 6,641,000 | 1330億8969万 | -2.48% | - | 0.77 |
12/18 | 155 | 158 | 154 | 156 | +1.96% | 8,148,000 | 1322億4199万 | -3.7% | - | 0.76 |
12/17 | 152 | 154 | 151 | 153 | 0% | 9,422,000 | 1296億9887万 | -5.56% | - | 0.75 |
12/16 | 156 | 156 | 152 | 153 | -1.92% | 5,781,000 | 1296億9887万 | -5.56% | - | 0.75 |
12/15 | 158 | 159 | 156 | 156 | -1.89% | 5,896,000 | 1322億4199万 | -4.29% | - | 0.76 |
12/12 | 161 | 162 | 158 | 159 | -1.24% | 11,843,000 | 1347億8510万 | -2.45% | - | 0.78 |
12/11 | 161 | 162 | 161 | 161 | -0.62% | 3,588,000 | 1364億8051万 | -1.23% | - | 0.79 |
12/10 | 163 | 163 | 162 | 162 | 0% | 3,272,000 | 1373億2822万 | -0.61% | - | 0.79 |
12/09 | 163 | 163 | 162 | 162 | -0.61% | 2,575,000 | 1373億2822万 | -1.22% | - | 0.79 |
12/08 | 164 | 165 | 162 | 163 | -0.61% | 3,940,000 | 1381億7592万 | -0.61% | - | 0.79 |
12/05 | 162 | 166 | 162 | 164 | +1.23% | 4,799,000 | 1390億2363万 | 0% | - | 0.8 |
12/04 | 162 | 164 | 161 | 162 | +0.62% | 6,253,000 | 1373億2822万 | -1.22% | - | 0.79 |
12/03 | 161 | 163 | 160 | 161 | 0% | 5,927,000 | 1364億8051万 | -2.42% | - | 0.79 |
12/02 | 162 | 163 | 160 | 161 | -0.62% | 9,076,000 | 1364億8051万 | -2.42% | - | 0.79 |
12/01 | 163 | 164 | 161 | 162 | -0.61% | 4,508,000 | 1373億2822万 | -1.82% | - | 0.79 |
11/28 | 163 | 164 | 161 | 163 | -0.61% | 4,762,000 | 1381億7592万 | -1.21% | - | 0.79 |
11/27 | 166 | 166 | 163 | 164 | -0.61% | 4,369,000 | 1390億2363万 | -1.2% | - | 0.8 |
11/26 | 168 | 168 | 164 | 165 | -1.79% | 5,699,000 | 1398億7133万 | -0.6% | - | 0.8 |
11/25 | 169 | 171 | 167 | 168 | 0% | 5,786,000 | 1424億1445万 | +1.2% | - | 0.82 |
11/21 | 165 | 169 | 163 | 168 | +3.07% | 6,911,000 | 1424億1445万 | +1.2% | - | 0.82 |
11/20 | 164 | 164 | 162 | 163 | -0.61% | 4,150,000 | 1381億7592万 | -1.81% | - | 0.79 |
11/19 | 162 | 165 | 161 | 164 | +1.86% | 5,204,000 | 1390億2363万 | -1.2% | - | 0.8 |
11/18 | 161 | 162 | 161 | 161 | 0% | 2,789,000 | 1364億8051万 | -3.59% | - | 0.79 |
11/17 | 164 | 164 | 161 | 161 | -1.83% | 7,087,000 | 1364億8051万 | -3.59% | - | 0.79 |
11/14 | 165 | 166 | 163 | 164 | 0% | 3,595,000 | 1390億2363万 | -2.38% | - | 0.8 |
11/13 | 164 | 165 | 162 | 164 | 0% | 5,034,000 | 1390億2363万 | -2.96% | - | 0.8 |
11/12 | 165 | 165 | 163 | 164 | +1.23% | 4,842,000 | 1390億2363万 | -2.96% | - | 0.8 |
11/11 | 163 | 166 | 162 | 162 | -0.61% | 5,435,000 | 1373億2822万 | -4.71% | - | 0.79 |
11/10 | 164 | 165 | 162 | 163 | 0% | 5,046,000 | 1381億7592万 | -4.68% | - | 0.79 |
11/07 | 163 | 164 | 161 | 163 | 0% | 6,918,000 | 1381億7592万 | -5.23% | - | 0.79 |
11/06 | 167 | 169 | 163 | 163 | -2.4% | 6,800,000 | 1381億7592万 | -5.78% | - | 0.79 |
11/05 | 169 | 170 | 166 | 167 | -1.76% | 5,129,000 | 1415億6674万 | -4.02% | - | 0.81 |
11/04 | 175 | 176 | 170 | 170 | -0.58% | 4,894,000 | 1441億986万 | -2.86% | - | 0.83 |
10/31 | 169 | 172 | 167 | 171 | +1.18% | 4,901,000 | 1449億5756万 | -2.84% | - | 0.83 |
10/30 | 168 | 172 | 168 | 169 | 0% | 3,650,000 | 1432億6215万 | -3.98% | - | 0.82 |
10/29 | 164 | 169 | 164 | 169 | +3.68% | 2,822,000 | 1432億6215万 | -4.52% | - | 0.82 |
10/28 | 165 | 165 | 161 | 163 | -1.21% | 4,807,000 | 1381億7592万 | -8.43% | - | 0.79 |
10/27 | 166 | 167 | 164 | 165 | -1.2% | 4,722,000 | 1398億7133万 | -7.82% | - | 0.8 |
10/24 | 169 | 169 | 165 | 167 | -0.6% | 3,646,000 | 1415億6674万 | -7.22% | - | 0.81 |
10/23 | 171 | 171 | 167 | 168 | -2.89% | 3,533,000 | 1424億1445万 | -7.18% | - | 0.82 |
10/22 | 172 | 174 | 170 | 173 | +1.76% | 1,791,000 | 1466億5298万 | -4.95% | - | 0.84 |
10/21 | 171 | 171 | 168 | 170 | -1.16% | 2,959,000 | 1441億986万 | -7.1% | - | 0.83 |
10/20 | 170 | 173 | 168 | 172 | +3.61% | 2,483,000 | 1458億527万 | -6.52% | - | 0.84 |
10/17 | 167 | 168 | 166 | 166 | 0% | 1,772,000 | 1407億1904万 | -10.27% | - | 0.81 |
10/16 | 171 | 171 | 166 | 166 | -4.05% | 2,918,000 | 1407億1904万 | -10.75% | - | 0.81 |
10/15 | 174 | 174 | 172 | 173 | -0.57% | 1,552,000 | 1466億5298万 | -7.49% | - | 0.84 |
10/14 | 177 | 177 | 173 | 174 | -2.25% | 2,585,000 | 1475億68万 | -7.45% | - | 0.85 |
10/10 | 177 | 180 | 177 | 178 | 0% | 1,775,000 | 1508億9150万 | -5.82% | - | 0.87 |
10/09 | 179 | 181 | 177 | 178 | 0% | 1,625,000 | 1508億9150万 | -5.82% | - | 0.87 |
10/08 | 180 | 181 | 178 | 178 | -1.66% | 2,733,000 | 1508億9150万 | -6.32% | - | 0.87 |
10/07 | 183 | 184 | 181 | 181 | -0.55% | 2,152,000 | 1534億3462万 | -5.24% | - | 0.88 |
10/06 | 185 | 185 | 182 | 182 | -1.09% | 2,113,000 | 1542億8232万 | -4.71% | - | 0.89 |
10/03 | 185 | 187 | 183 | 184 | -0.54% | 1,884,000 | 1559億7773万 | -4.17% | - | 0.9 |
10/02 | 186 | 188 | 185 | 185 | -1.6% | 1,228,000 | 1568億2544万 | -3.65% | - | 0.9 |
10/01 | 186 | 189 | 185 | 188 | +1.62% | 1,672,000 | 1593億6855万 | -2.59% | - | 0.92 |
09/30 | 190 | 191 | 185 | 185 | -3.65% | 3,201,000 | 1568億2544万 | -4.15% | - | 0.72 |
09/29 | 194 | 194 | 191 | 192 | -0.52% | 2,057,000 | 1627億5937万 | -1.03% | - | 0.75 |
09/26 | 188 | 194 | 187 | 193 | +1.58% | 2,554,000 | 1636億708万 | -0.52% | - | 0.75 |
09/25 | 187 | 190 | 186 | 190 | +2.7% | 1,540,000 | 1610億6396万 | -2.06% | - | 0.74 |
09/24 | 187 | 187 | 185 | 185 | -1.07% | 2,260,000 | 1568億2544万 | -4.64% | - | 0.72 |
09/22 | 188 | 190 | 186 | 187 | -1.06% | 1,647,000 | 1585億2085万 | -4.1% | - | 0.73 |
09/19 | 189 | 190 | 188 | 189 | -0.53% | 1,981,000 | 1602億1626万 | -3.08% | - | 0.74 |
09/18 | 190 | 191 | 189 | 190 | 0% | 1,912,000 | 1610億6396万 | -2.56% | - | 0.74 |
09/17 | 193 | 193 | 190 | 190 | -2.06% | 1,501,000 | 1610億6396万 | -2.56% | - | 0.74 |
09/16 | 195 | 195 | 193 | 194 | 0% | 1,027,000 | 1644億5478万 | -1.02% | - | 0.76 |
09/12 | 195 | 196 | 194 | 194 | -1.02% | 1,357,000 | 1644億5478万 | -1.02% | - | 0.76 |
09/11 | 195 | 196 | 194 | 196 | +0.51% | 1,078,000 | 1661億5019万 | 0% | - | 0.76 |
09/10 | 193 | 195 | 192 | 195 | +0.52% | 1,933,000 | 1653億249万 | -0.51% | - | 0.76 |
09/09 | 195 | 195 | 194 | 194 | -0.51% | 685,000 | 1644億5478万 | -1.02% | - | 0.76 |
09/08 | 196 | 196 | 195 | 195 | -0.51% | 681,000 | 1653億249万 | -1.02% | - | 0.76 |
09/05 | 195 | 196 | 194 | 196 | +0.51% | 1,110,000 | 1661億5019万 | -0.51% | - | 0.76 |
09/04 | 195 | 196 | 194 | 195 | -0.51% | 633,000 | 1653億249万 | -1.52% | - | 0.76 |
09/03 | 196 | 197 | 195 | 196 | +0.51% | 1,307,000 | 1661億5019万 | -1.01% | - | 0.76 |
09/02 | 194 | 195 | 193 | 195 | +1.04% | 997,000 | 1653億249万 | -2.01% | - | 0.76 |
09/01 | 195 | 196 | 193 | 193 | -1.03% | 1,374,000 | 1636億708万 | -3.02% | - | 0.75 |
08/29 | 196 | 197 | 195 | 195 | -1.52% | 1,212,000 | 1653億249万 | -2.5% | - | 0.76 |
08/28 | 198 | 199 | 197 | 198 | +0.51% | 1,386,000 | 1678億4560万 | -1% | - | 0.77 |
08/27 | 198 | 199 | 195 | 197 | 0% | 1,916,000 | 1669億9790万 | -1.99% | - | 0.77 |
08/26 | 200 | 200 | 196 | 197 | -0.51% | 2,038,000 | 1669億9790万 | -1.99% | - | 0.77 |
08/25 | 200 | 200 | 197 | 198 | 0% | 1,323,000 | 1678億4560万 | -1.98% | - | 0.77 |
08/22 | 197 | 198 | 196 | 198 | +1.02% | 1,314,000 | 1678億4560万 | -1.98% | - | 0.77 |
08/21 | 195 | 196 | 194 | 196 | +1.03% | 1,158,000 | 1661億5019万 | -2.97% | - | 0.76 |
08/20 | 195 | 197 | 194 | 194 | -2.51% | 2,029,000 | 1644億5478万 | -4.43% | - | 0.76 |
08/19 | 197 | 199 | 197 | 199 | +2.05% | 1,569,000 | 1686億9331万 | -2.45% | - | 0.78 |