PER
2014/12/11~2015/05/13
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 |
05/13 | 183 | 192 | 182 | 192 | +7.87% | 20,773,000 | 1627億5937万 | +7.87% | 7.74 | 0.88 |
05/12 | 179 | 181 | 178 | 178 | -1.66% | 2,556,000 | 1508億9150万 | +1.14% | 7.18 | 0.82 |
05/11 | 181 | 182 | 179 | 181 | +0.56% | 2,398,000 | 1534億3462万 | +2.84% | 7.3 | 0.83 |
05/08 | 181 | 181 | 178 | 180 | -1.1% | 4,279,000 | 1525億8691万 | +2.86% | 7.26 | 0.83 |
05/07 | 179 | 183 | 179 | 182 | +2.82% | 4,758,000 | 1542億8232万 | +4.6% | 7.34 | 0.84 |
05/01 | 178 | 179 | 177 | 177 | -0.56% | 2,250,000 | 1500億4380万 | +1.72% | 7.14 | 0.82 |
04/30 | 178 | 181 | 177 | 178 | 0% | 3,945,000 | 1508億9150万 | +2.89% | 7.18 | 0.82 |
04/28 | 178 | 180 | 178 | 178 | +0.56% | 2,753,000 | 1508億9150万 | +2.89% | 7.18 | 0.82 |
04/27 | 177 | 179 | 177 | 177 | -0.56% | 1,657,000 | 1500億4380万 | +2.91% | 7.14 | 0.82 |
04/24 | 180 | 181 | 177 | 178 | 0% | 2,784,000 | 1508億9150万 | +3.49% | 7.18 | 0.82 |
04/23 | 180 | 181 | 178 | 178 | -0.56% | 2,274,000 | 1508億9150万 | +4.09% | 7.18 | 0.82 |
04/22 | 180 | 182 | 177 | 179 | -0.56% | 3,759,000 | 1517億3921万 | +4.68% | 7.22 | 0.82 |
04/21 | 179 | 180 | 177 | 180 | +0.56% | 2,449,000 | 1525億8691万 | +5.26% | 7.26 | 0.83 |
04/20 | 181 | 183 | 176 | 179 | -1.65% | 3,950,000 | 1517億3921万 | +5.29% | 7.22 | 0.82 |
04/17 | 182 | 184 | 181 | 182 | +1.11% | 7,228,000 | 1542億8232万 | +7.69% | 7.34 | 0.84 |
04/16 | 178 | 181 | 178 | 180 | +2.27% | 11,789,000 | 1525億8691万 | +6.51% | 7.26 | 0.83 |
04/15 | 177 | 179 | 176 | 176 | 0% | 2,764,000 | 1491億9609万 | +4.76% | 7.1 | 0.81 |
04/14 | 175 | 178 | 175 | 176 | +0.57% | 4,096,000 | 1491億9609万 | +4.76% | 7.1 | 0.81 |
04/13 | 175 | 178 | 174 | 175 | 0% | 3,630,000 | 1483億4839万 | +4.17% | 7.06 | 0.81 |
04/10 | 175 | 176 | 173 | 175 | +1.16% | 3,217,000 | 1483億4839万 | +4.17% | 7.06 | 0.81 |
04/09 | 174 | 175 | 171 | 173 | -1.7% | 4,407,000 | 1466億5298万 | +2.98% | 6.98 | 0.8 |
04/08 | 173 | 177 | 172 | 176 | +1.73% | 5,510,000 | 1491億9609万 | +4.76% | 7.1 | 0.81 |
04/07 | 170 | 173 | 169 | 173 | +3.59% | 4,109,000 | 1466億5298万 | +2.98% | 6.98 | 0.8 |
04/06 | 167 | 170 | 166 | 167 | -1.18% | 3,407,000 | 1415億6674万 | -0.6% | 6.74 | 0.77 |
04/03 | 164 | 169 | 164 | 169 | +3.05% | 5,760,000 | 1432億6215万 | +0.6% | 6.82 | 0.78 |
04/02 | 161 | 165 | 161 | 164 | +1.86% | 2,873,000 | 1390億2363万 | -2.38% | 6.61 | 0.76 |
04/01 | 162 | 163 | 160 | 161 | -0.62% | 3,115,000 | 1364億8051万 | -4.73% | 6.49 | 0.74 |
03/31 | 162 | 165 | 161 | 162 | +0.62% | 2,754,000 | 1373億2822万 | -4.14% | - | 0.82 |
03/30 | 164 | 167 | 160 | 161 | -2.42% | 6,829,000 | 1364億8051万 | -5.29% | - | 0.82 |
03/27 | 167 | 168 | 165 | 165 | -1.79% | 2,488,000 | 1398億7133万 | -2.94% | - | 0.84 |
03/26 | 166 | 169 | 166 | 168 | +0.6% | 4,130,000 | 1424億1445万 | -1.75% | - | 0.85 |
03/25 | 166 | 167 | 165 | 167 | 0% | 4,002,000 | 1415億6674万 | -2.34% | - | 0.85 |
03/24 | 167 | 168 | 166 | 167 | +0.6% | 2,343,000 | 1415億6674万 | -2.34% | - | 0.85 |
03/23 | 168 | 169 | 166 | 166 | -0.6% | 1,356,000 | 1407億1904万 | -3.49% | - | 0.84 |
03/20 | 168 | 168 | 166 | 167 | -0.6% | 1,706,000 | 1415億6674万 | -3.47% | - | 0.85 |
03/19 | 167 | 169 | 167 | 168 | +1.2% | 2,059,000 | 1424億1445万 | -2.89% | - | 0.85 |
03/18 | 165 | 167 | 164 | 166 | +0.61% | 2,617,000 | 1407億1904万 | -4.6% | - | 0.84 |
03/17 | 165 | 167 | 164 | 165 | 0% | 3,709,000 | 1398億7133万 | -5.17% | - | 0.84 |
03/16 | 169 | 169 | 164 | 165 | -2.94% | 6,460,000 | 1398億7133万 | -5.17% | - | 0.84 |
03/13 | 170 | 172 | 168 | 170 | 0% | 5,111,000 | 1441億986万 | -2.3% | - | 0.86 |
03/12 | 170 | 171 | 168 | 170 | 0% | 3,765,000 | 1441億986万 | -2.3% | - | 0.86 |
03/11 | 169 | 172 | 168 | 170 | 0% | 4,716,000 | 1441億986万 | -2.3% | - | 0.86 |
03/10 | 172 | 173 | 170 | 170 | -1.16% | 2,098,000 | 1441億986万 | -2.3% | - | 0.86 |
03/09 | 172 | 173 | 171 | 172 | -1.15% | 2,183,000 | 1458億527万 | -0.58% | - | 0.87 |
03/06 | 176 | 177 | 173 | 174 | -1.14% | 2,057,000 | 1475億68万 | +0.58% | - | 0.88 |
03/05 | 175 | 178 | 174 | 176 | +0.57% | 3,892,000 | 1491億9609万 | +2.33% | - | 0.89 |
03/04 | 173 | 176 | 173 | 175 | +1.16% | 2,910,000 | 1483億4839万 | +2.34% | - | 0.89 |
03/03 | 173 | 174 | 172 | 173 | 0% | 3,765,000 | 1466億5298万 | +1.17% | - | 0.88 |
03/02 | 172 | 173 | 171 | 173 | +0.58% | 2,284,000 | 1466億5298万 | +1.76% | - | 0.88 |
02/27 | 172 | 174 | 171 | 172 | 0% | 5,392,000 | 1458億527万 | +1.18% | - | 0.87 |
02/26 | 171 | 173 | 171 | 172 | -1.15% | 3,647,000 | 1458億527万 | +1.78% | - | 0.87 |
02/25 | 174 | 174 | 172 | 174 | +0.58% | 3,427,000 | 1475億68万 | +2.96% | - | 0.88 |
02/24 | 171 | 175 | 170 | 173 | 0% | 5,553,000 | 1466億5298万 | +2.98% | - | 0.88 |
02/23 | 176 | 177 | 171 | 173 | -2.81% | 4,571,000 | 1466億5298万 | +3.59% | - | 0.88 |
02/20 | 176 | 179 | 176 | 178 | -0.56% | 3,383,000 | 1508億9150万 | +6.59% | - | 0.9 |
02/19 | 177 | 180 | 175 | 179 | +0.56% | 3,960,000 | 1517億3921万 | +7.83% | - | 0.91 |
02/18 | 182 | 182 | 177 | 178 | -2.2% | 6,031,000 | 1508億9150万 | +7.88% | - | 0.9 |
02/17 | 182 | 184 | 180 | 182 | -0.55% | 3,808,000 | 1542億8232万 | +10.98% | - | 0.92 |
02/16 | 180 | 184 | 180 | 183 | +1.1% | 4,624,000 | 1551億3003万 | +12.27% | - | 0.93 |
02/13 | 177 | 182 | 177 | 181 | +2.26% | 8,088,000 | 1534億3462万 | +11.04% | - | 0.92 |
02/12 | 176 | 177 | 174 | 177 | +1.14% | 5,542,000 | 1500億4380万 | +9.26% | - | 0.9 |
02/10 | 172 | 177 | 170 | 175 | +3.55% | 14,666,000 | 1483億4839万 | +8.7% | - | 0.89 |
02/09 | 168 | 169 | 166 | 169 | +0.6% | 3,629,000 | 1432億6215万 | +4.97% | - | 0.86 |
02/06 | 162 | 168 | 162 | 168 | +3.07% | 11,050,000 | 1424億1445万 | +4.35% | - | 0.85 |
02/05 | 165 | 165 | 161 | 163 | -1.21% | 3,871,000 | 1381億7592万 | +1.24% | - | 0.83 |
02/04 | 169 | 169 | 165 | 165 | 0% | 5,417,000 | 1398億7133万 | +1.85% | - | 0.84 |
02/03 | 161 | 166 | 161 | 165 | +3.77% | 7,769,000 | 1398億7133万 | +1.85% | - | 0.84 |
02/02 | 160 | 164 | 159 | 159 | 0% | 5,059,000 | 1347億8510万 | -2.45% | - | 0.81 |
01/30 | 160 | 161 | 159 | 159 | +0.63% | 2,173,000 | 1347億8510万 | -3.05% | - | 0.81 |
01/29 | 160 | 161 | 158 | 158 | -1.25% | 2,639,000 | 1339億3740万 | -3.66% | - | 0.8 |
01/28 | 160 | 161 | 159 | 160 | -0.62% | 3,249,000 | 1356億3281万 | -2.44% | - | 0.81 |
01/27 | 159 | 162 | 158 | 161 | +1.9% | 4,791,000 | 1364億8051万 | -1.23% | - | 0.82 |
01/26 | 160 | 160 | 158 | 158 | -1.25% | 2,520,000 | 1339億3740万 | -3.07% | - | 0.8 |
01/23 | 161 | 162 | 159 | 160 | 0% | 2,937,000 | 1356億3281万 | -1.84% | - | 0.81 |
01/22 | 160 | 161 | 158 | 160 | +1.27% | 4,201,000 | 1356億3281万 | -1.84% | - | 0.81 |
01/21 | 161 | 162 | 158 | 158 | -1.25% | 5,574,000 | 1339億3740万 | -3.07% | - | 0.8 |
01/20 | 155 | 162 | 154 | 160 | +3.9% | 8,372,000 | 1356億3281万 | -1.84% | - | 0.81 |
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 |