PER
2015/02/05~2015/07/01
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 |
07/01 | 197 | 198 | 190 | 196 | -1.51% | 8,678,000 | 1661億5019万 | -7.11% | 7.91 | 1.11 |
06/30 | 200 | 201 | 196 | 199 | -3.4% | 7,624,000 | 1686億9331万 | -6.13% | 8.03 | 0.92 |
06/29 | 208 | 209 | 203 | 206 | -3.74% | 3,850,000 | 1746億2724万 | -2.83% | 8.31 | 0.95 |
06/26 | 213 | 215 | 210 | 214 | +0.47% | 3,392,000 | 1814億888万 | +0.94% | 8.63 | 0.99 |
06/25 | 211 | 213 | 211 | 213 | 0% | 1,589,000 | 1805億6118万 | +0.95% | 8.59 | 0.98 |
06/24 | 212 | 213 | 210 | 213 | +0.47% | 2,286,000 | 1805億6118万 | +0.95% | 8.59 | 0.98 |
06/23 | 208 | 213 | 207 | 212 | +3.41% | 3,977,000 | 1797億1347万 | +0.95% | 8.55 | 0.98 |
06/22 | 204 | 207 | 202 | 205 | -0.97% | 4,353,000 | 1737億7954万 | -2.38% | 8.27 | 0.94 |
06/19 | 211 | 212 | 205 | 207 | -1.9% | 6,460,000 | 1754億7495万 | -1.43% | 8.35 | 0.95 |
06/18 | 214 | 215 | 211 | 211 | -2.31% | 2,716,000 | 1788億6577万 | +0.96% | 8.51 | 0.97 |
06/17 | 215 | 218 | 213 | 216 | +0.93% | 3,580,000 | 1831億429万 | +3.35% | 8.71 | 1 |
06/16 | 215 | 215 | 211 | 214 | -0.93% | 3,799,000 | 1814億888万 | +2.88% | 8.63 | 0.99 |
06/15 | 215 | 219 | 213 | 216 | +0.47% | 6,025,000 | 1831億429万 | +4.85% | 8.71 | 1 |
06/12 | 215 | 215 | 213 | 215 | +0.47% | 2,929,000 | 1822億5659万 | +4.88% | 8.67 | 0.99 |
06/11 | 213 | 214 | 212 | 214 | +0.47% | 1,991,000 | 1814億888万 | +5.42% | 8.63 | 0.99 |
06/10 | 215 | 216 | 212 | 213 | -0.93% | 2,207,000 | 1805億6118万 | +5.45% | 8.59 | 0.98 |
06/09 | 211 | 216 | 211 | 215 | +0.47% | 3,926,000 | 1822億5659万 | +6.97% | 8.67 | 0.99 |
06/08 | 214 | 214 | 210 | 214 | 0% | 3,372,000 | 1814億888万 | +7.54% | 8.63 | 0.99 |
06/05 | 213 | 214 | 211 | 214 | -1.38% | 3,010,000 | 1814億888万 | +8.08% | 8.63 | 0.99 |
06/04 | 217 | 218 | 215 | 217 | 0% | 3,399,000 | 1839億5200万 | +10.71% | 8.75 | 1 |
06/03 | 214 | 218 | 214 | 217 | +1.4% | 4,150,000 | 1839億5200万 | +11.28% | 8.75 | 1 |
06/02 | 213 | 215 | 212 | 214 | +0.94% | 3,087,000 | 1814億888万 | +10.88% | 8.63 | 0.99 |
06/01 | 212 | 215 | 210 | 212 | +0.95% | 4,761,000 | 1797億1347万 | +10.42% | 8.55 | 0.98 |
05/29 | 208 | 211 | 207 | 210 | +1.45% | 5,865,000 | 1780億1806万 | +9.95% | 8.47 | 0.97 |
05/28 | 207 | 210 | 206 | 207 | 0% | 4,295,000 | 1754億7495万 | +9.52% | 8.35 | 0.95 |
05/27 | 206 | 208 | 204 | 207 | +1.97% | 4,672,000 | 1754億7495万 | +10.11% | 8.35 | 0.95 |
05/26 | 204 | 205 | 200 | 203 | 0% | 3,876,000 | 1720億8413万 | +8.56% | 8.19 | 0.94 |
05/25 | 201 | 206 | 200 | 203 | +0.5% | 5,649,000 | 1720億8413万 | +9.14% | 8.19 | 0.94 |
05/22 | 196 | 203 | 196 | 202 | +3.59% | 6,222,000 | 1712億3642万 | +9.19% | 8.15 | 0.93 |
05/21 | 201 | 201 | 194 | 195 | -2.5% | 6,538,000 | 1653億249万 | +5.98% | 7.87 | 0.9 |
05/20 | 204 | 205 | 198 | 200 | -1.96% | 6,412,000 | 1695億4101万 | +9.29% | 8.07 | 0.92 |
05/19 | 199 | 204 | 197 | 204 | +3.03% | 7,195,000 | 1729億3183万 | +12.09% | 8.23 | 0.94 |
05/18 | 199 | 202 | 193 | 198 | -1% | 6,575,000 | 1678億4560万 | +9.39% | 7.99 | 0.91 |
05/15 | 198 | 200 | 197 | 200 | +1.52% | 10,722,000 | 1695億4101万 | +11.11% | 8.07 | 0.92 |
05/14 | 191 | 197 | 190 | 197 | +2.6% | 16,524,000 | 1669億9790万 | +10.06% | 7.95 | 0.91 |
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 |