PER
2015/04/03~2015/08/27
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 |
08/27 | 181 | 183 | 178 | 180 | +1.12% | 2,938,000 | 1525億8691万 | -8.63% | 7.26 | 1.02 |
08/26 | 177 | 180 | 173 | 178 | +2.3% | 4,272,000 | 1508億9150万 | -9.64% | 7.18 | 1.01 |
08/25 | 173 | 180 | 166 | 174 | -3.87% | 5,406,000 | 1475億68万 | -12.12% | 7.02 | 0.99 |
08/24 | 186 | 188 | 180 | 181 | -5.24% | 5,042,000 | 1534億3462万 | -8.59% | 7.3 | 1.03 |
08/21 | 191 | 194 | 189 | 191 | -1.55% | 4,423,000 | 1619億1167万 | -4.02% | 7.7 | 1.08 |
08/20 | 200 | 200 | 192 | 194 | -3.96% | 3,730,000 | 1644億5478万 | -2.51% | 7.82 | 1.1 |
08/19 | 202 | 205 | 200 | 202 | 0% | 2,462,000 | 1712億3642万 | +1.51% | 8.15 | 1.14 |
08/18 | 209 | 210 | 201 | 202 | -4.72% | 5,145,000 | 1712億3642万 | +1.51% | 8.15 | 1.14 |
08/17 | 209 | 212 | 205 | 212 | +0.95% | 5,677,000 | 1797億1347万 | +7.07% | 8.55 | 1.2 |
08/14 | 210 | 211 | 206 | 210 | -0.47% | 4,493,000 | 1780億1806万 | +6.06% | 8.47 | 1.19 |
08/13 | 209 | 211 | 208 | 211 | +0.96% | 4,101,000 | 1788億6577万 | +7.11% | 8.51 | 1.2 |
08/12 | 207 | 210 | 206 | 209 | 0% | 6,459,000 | 1771億7036万 | +6.63% | 8.43 | 1.18 |
08/11 | 206 | 211 | 206 | 209 | +0.97% | 6,562,000 | 1771億7036万 | +7.18% | 8.43 | 1.18 |
08/10 | 204 | 207 | 203 | 207 | +1.47% | 3,378,000 | 1754億7495万 | +6.15% | 8.35 | 1.17 |
08/07 | 202 | 207 | 201 | 204 | +0.49% | 3,149,000 | 1729億3183万 | +5.15% | 8.23 | 1.16 |
08/06 | 199 | 203 | 198 | 203 | +3.57% | 3,226,000 | 1720億8413万 | +4.64% | 8.19 | 1.15 |
08/05 | 203 | 204 | 194 | 196 | -0.51% | 6,458,000 | 1661億5019万 | +1.03% | 7.91 | 1.11 |
08/04 | 194 | 198 | 192 | 197 | +1.03% | 3,093,000 | 1669億9790万 | +1.55% | 7.95 | 1.12 |
08/03 | 199 | 199 | 193 | 195 | -2.99% | 2,975,000 | 1653億249万 | +0.52% | 7.87 | 1.1 |
07/31 | 200 | 201 | 197 | 201 | 0% | 5,900,000 | 1703億8872万 | +3.08% | 8.11 | 1.14 |
07/30 | 189 | 211 | 189 | 201 | +6.91% | 13,912,000 | 1703億8872万 | +3.08% | 8.11 | 1.14 |
07/29 | 189 | 189 | 186 | 188 | -0.53% | 1,003,000 | 1593億6855万 | -4.08% | 7.58 | 1.07 |
07/28 | 185 | 190 | 185 | 189 | 0% | 1,557,000 | 1602億1626万 | -4.06% | 7.62 | 1.07 |
07/27 | 190 | 190 | 187 | 189 | -0.53% | 2,031,000 | 1602億1626万 | -4.06% | 7.62 | 1.07 |
07/24 | 192 | 193 | 189 | 190 | -1.04% | 2,071,000 | 1610億6396万 | -4.04% | 7.66 | 1.08 |
07/23 | 195 | 195 | 191 | 192 | -1.03% | 788,000 | 1627億5937万 | -3.52% | 7.74 | 1.09 |
07/22 | 191 | 195 | 190 | 194 | +0.52% | 2,700,000 | 1644億5478万 | -3% | 7.82 | 1.1 |
07/21 | 193 | 194 | 190 | 193 | 0% | 2,130,000 | 1636億708万 | -3.98% | 7.78 | 1.09 |
07/17 | 194 | 194 | 190 | 193 | -0.52% | 1,614,000 | 1636億708万 | -4.46% | 7.78 | 1.09 |
07/16 | 195 | 196 | 191 | 194 | -1.02% | 2,560,000 | 1644億5478万 | -4.43% | 7.82 | 1.1 |
07/15 | 197 | 199 | 195 | 196 | -1.01% | 2,426,000 | 1661億5019万 | -3.45% | 7.91 | 1.11 |
07/14 | 193 | 198 | 192 | 198 | +4.21% | 3,128,000 | 1678億4560万 | -2.94% | 7.99 | 1.12 |
07/13 | 193 | 193 | 190 | 190 | 0% | 1,570,000 | 1610億6396万 | -7.32% | 7.66 | 1.08 |
07/10 | 190 | 192 | 188 | 190 | +0.53% | 2,187,000 | 1610億6396万 | -7.77% | 7.66 | 1.08 |
07/09 | 188 | 190 | 184 | 189 | -0.53% | 2,994,000 | 1602億1626万 | -8.7% | 7.62 | 1.07 |
07/08 | 192 | 194 | 190 | 190 | -1.04% | 4,591,000 | 1610億6396万 | -8.65% | 7.66 | 1.08 |
07/07 | 193 | 194 | 191 | 192 | -0.52% | 3,600,000 | 1627億5937万 | -8.13% | 7.74 | 1.09 |
07/06 | 194 | 196 | 193 | 193 | -2.53% | 2,785,000 | 1636億708万 | -8.1% | 7.78 | 1.09 |
07/03 | 199 | 199 | 196 | 198 | 0% | 1,936,000 | 1678億4560万 | -6.16% | 7.99 | 1.12 |
07/02 | 196 | 199 | 195 | 198 | +1.02% | 3,391,000 | 1678億4560万 | -6.16% | 7.99 | 1.12 |
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 |