PER
2014/08/28~2015/01/28
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 |
01/28 | 2,635 | 2,726 | 2,617 | 2,714 | +3.27% | 135,500 | 946億6502万 | +2.84% | 24.15 | 1.72 |
01/27 | 2,631 | 2,663 | 2,614 | 2,628 | -1.79% | 157,700 | 916億6532万 | -0.3% | 23.38 | 1.66 |
01/26 | 2,606 | 2,686 | 2,580 | 2,676 | +1.94% | 121,700 | 933億3957万 | +1.48% | 23.81 | 1.69 |
01/23 | 2,657 | 2,657 | 2,613 | 2,625 | +0.04% | 89,000 | 915億6067万 | -0.49% | 23.36 | 1.66 |
01/22 | 2,610 | 2,628 | 2,575 | 2,624 | +1% | 96,700 | 915億2579万 | -0.68% | 23.35 | 1.66 |
01/21 | 2,595 | 2,607 | 2,567 | 2,598 | +0.93% | 125,000 | 906億1891万 | -1.89% | 23.12 | 1.65 |
01/20 | 2,485 | 2,596 | 2,485 | 2,574 | +4.46% | 156,300 | 897億8178万 | -2.98% | 22.9 | 1.63 |
01/19 | 2,484 | 2,489 | 2,453 | 2,464 | -0.81% | 150,200 | 859億4495万 | -7.4% | 21.92 | 1.56 |
01/16 | 2,490 | 2,512 | 2,466 | 2,484 | -1.35% | 157,000 | 866億4256万 | -7.17% | 22.1 | 1.57 |
01/15 | 2,519 | 2,535 | 2,483 | 2,518 | -0.63% | 166,100 | 878億2849万 | -6.32% | 22.41 | 1.59 |
01/14 | 2,552 | 2,584 | 2,527 | 2,534 | -1.93% | 173,600 | 883億8657万 | -6.15% | 22.55 | 1.6 |
01/13 | 2,589 | 2,627 | 2,543 | 2,584 | -1.22% | 117,400 | 901億3058万 | -4.68% | 22.99 | 1.64 |
01/09 | 2,611 | 2,627 | 2,601 | 2,616 | -0.61% | 115,200 | 912億4675万 | -3.86% | 23.28 | 1.66 |
01/08 | 2,612 | 2,676 | 2,603 | 2,632 | +0.73% | 116,600 | 918億484万 | -3.55% | 23.42 | 1.67 |
01/07 | 2,603 | 2,620 | 2,603 | 2,613 | -1.32% | 83,600 | 911億4211万 | -4.5% | 23.25 | 1.65 |
01/06 | 2,677 | 2,680 | 2,644 | 2,648 | -2.86% | 119,600 | 923億6292万 | -3.46% | 23.56 | 1.68 |
01/05 | 2,743 | 2,743 | 2,718 | 2,726 | -0.87% | 75,800 | 950億8358万 | -0.87% | 24.26 | 1.73 |
2014 |
12/30 | 2,770 | 2,770 | 2,728 | 2,750 | +0.18% | 44,700 | 959億2071万 | -0.18% | 24.47 | 1.74 |
12/29 | 2,725 | 2,780 | 2,710 | 2,745 | +2.08% | 79,200 | 957億4631万 | -0.44% | 24.43 | 1.74 |
12/26 | 2,686 | 2,724 | 2,679 | 2,689 | -0.22% | 84,700 | 937億9301万 | -2.4% | 23.93 | 1.7 |
12/25 | 2,743 | 2,745 | 2,677 | 2,695 | -1.93% | 103,400 | 940億229万 | -2.21% | 23.98 | 1.71 |
12/24 | 2,710 | 2,748 | 2,710 | 2,748 | +1.78% | 72,100 | 958億5095万 | -0.25% | 24.45 | 1.74 |
12/22 | 2,685 | 2,708 | 2,675 | 2,700 | +0.52% | 57,700 | 941億7669万 | -1.82% | 24.02 | 1.71 |
12/19 | 2,715 | 2,722 | 2,674 | 2,686 | -0.33% | 127,200 | 936億8837万 | -2.4% | 23.9 | 1.7 |
12/18 | 2,685 | 2,729 | 2,649 | 2,695 | +1.93% | 131,200 | 940億229万 | -2.21% | 23.98 | 1.71 |
12/17 | 2,650 | 2,659 | 2,642 | 2,644 | -0.49% | 76,700 | 922億2340万 | -4.17% | 23.53 | 1.67 |
12/16 | 2,675 | 2,694 | 2,655 | 2,657 | -1.56% | 86,800 | 926億7684万 | -3.91% | 23.64 | 1.68 |
12/15 | 2,700 | 2,720 | 2,691 | 2,699 | -1.03% | 82,300 | 941億4181万 | -2.56% | 24.02 | 1.71 |
12/12 | 2,735 | 2,754 | 2,727 | 2,727 | -1.3% | 145,100 | 951億1846万 | -1.73% | 24.27 | 1.73 |
12/11 | 2,730 | 2,777 | 2,721 | 2,763 | +0.69% | 68,800 | 963億7415万 | -0.47% | 24.59 | 1.75 |
12/10 | 2,740 | 2,767 | 2,734 | 2,744 | -0.83% | 89,600 | 957億1143万 | -1.26% | 24.42 | 1.74 |
12/09 | 2,810 | 2,819 | 2,764 | 2,767 | -2.74% | 60,600 | 965億1367万 | -0.65% | 24.62 | 1.75 |
12/08 | 2,750 | 2,849 | 2,741 | 2,845 | +2.41% | 166,400 | 992億3433万 | +1.97% | 25.32 | 1.8 |
12/05 | 2,782 | 2,798 | 2,742 | 2,778 | -1.28% | 84,400 | 968億9735万 | -0.39% | 24.72 | 1.76 |
12/04 | 2,810 | 2,849 | 2,797 | 2,814 | +0.07% | 60,900 | 981億5304万 | +1.22% | 25.04 | 1.78 |
12/03 | 2,809 | 2,837 | 2,804 | 2,812 | -0.39% | 59,600 | 980億8328万 | +1.48% | 25.02 | 1.78 |
12/02 | 2,801 | 2,832 | 2,782 | 2,823 | +0.32% | 57,400 | 984億6697万 | +2.06% | 25.12 | 1.79 |
12/01 | 2,801 | 2,858 | 2,801 | 2,814 | -0.57% | 52,700 | 981億5304万 | +2.07% | 25.04 | 1.78 |
11/28 | 2,756 | 2,831 | 2,756 | 2,830 | +2.13% | 63,900 | 987億1113万 | +2.76% | 25.18 | 1.79 |
11/27 | 2,800 | 2,806 | 2,766 | 2,771 | -1.74% | 60,000 | 966億5319万 | +0.73% | 24.66 | 1.75 |
11/26 | 2,869 | 2,893 | 2,811 | 2,820 | -1.3% | 68,000 | 983億6233万 | +2.66% | 25.09 | 1.79 |
11/25 | 2,863 | 2,885 | 2,808 | 2,857 | +2.04% | 196,400 | 996億5289万 | +4.23% | 25.42 | 1.81 |
11/21 | 2,697 | 2,809 | 2,697 | 2,800 | +3.82% | 116,300 | 976億6472万 | +2.6% | 24.91 | 1.77 |
11/20 | 2,710 | 2,719 | 2,689 | 2,697 | -0.7% | 73,800 | 939億8916万 | -0.85% | 23.98 | 1.71 |
11/19 | 2,692 | 2,749 | 2,679 | 2,716 | +2.11% | 100,300 | 946億5130万 | -0.07% | 24.15 | 1.72 |
11/18 | 2,655 | 2,668 | 2,606 | 2,660 | +0.68% | 101,400 | 926億9973万 | -1.99% | 23.65 | 1.68 |
11/17 | 2,696 | 2,699 | 2,636 | 2,642 | -3.37% | 96,000 | 920億7243万 | -2.72% | 23.49 | 1.67 |
11/14 | 2,810 | 2,810 | 2,681 | 2,734 | -1.8% | 167,500 | 952億7859万 | +0.59% | 24.31 | 1.73 |
11/13 | 2,774 | 2,797 | 2,755 | 2,784 | +0.32% | 71,800 | 970億2107万 | +2.2% | 24.75 | 1.76 |
11/12 | 2,794 | 2,821 | 2,765 | 2,775 | -0.64% | 131,200 | 967億742万 | +1.65% | 24.67 | 1.76 |
11/11 | 2,789 | 2,803 | 2,778 | 2,793 | -0.14% | 109,800 | 973億3471万 | +2.01% | 24.83 | 1.77 |
11/10 | 2,775 | 2,815 | 2,763 | 2,797 | -0.14% | 53,800 | 974億7411万 | +1.93% | 24.87 | 1.77 |
11/07 | 2,799 | 2,815 | 2,755 | 2,801 | +1.12% | 106,300 | 976億1351万 | +1.89% | 24.9 | 1.77 |
11/06 | 2,821 | 2,840 | 2,753 | 2,770 | -2.09% | 158,100 | 965億3317万 | +0.4% | 24.63 | 1.75 |
11/05 | 2,900 | 2,945 | 2,825 | 2,829 | -2.72% | 168,700 | 985億8930万 | +2.09% | 25.15 | 1.79 |
11/04 | 2,980 | 2,996 | 2,897 | 2,908 | +0.66% | 273,100 | 1013億4241万 | +4.57% | 25.85 | 1.84 |
10/31 | 2,800 | 2,900 | 2,783 | 2,889 | +2.56% | 222,100 | 1006億8027万 | +3.62% | 25.68 | 1.83 |
10/30 | 2,580 | 2,819 | 2,580 | 2,817 | +11.04% | 402,600 | 981億7110万 | +0.75% | 25.04 | 1.78 |
10/29 | 2,605 | 2,639 | 2,527 | 2,537 | -2.61% | 149,100 | 884億1323万 | -9.59% | 22.55 | 1.61 |
10/28 | 2,649 | 2,659 | 2,585 | 2,605 | -2.65% | 193,100 | 907億8300万 | -7.82% | 23.16 | 1.65 |
10/27 | 2,516 | 2,694 | 2,430 | 2,676 | +3.2% | 374,500 | 932億5732万 | -5.84% | 23.79 | 1.69 |
10/24 | 2,775 | 2,835 | 2,560 | 2,593 | -5.85% | 184,700 | 903億6481万 | -9.3% | 23.05 | 1.64 |
10/23 | 2,729 | 2,779 | 2,729 | 2,754 | -0.22% | 74,500 | 959億7558万 | -4.24% | 24.48 | 1.74 |
10/22 | 2,700 | 2,760 | 2,700 | 2,760 | +4.15% | 94,500 | 961億8468万 | -4.37% | 24.54 | 1.75 |
10/21 | 2,703 | 2,708 | 2,627 | 2,650 | -1.49% | 108,200 | 910億3891万 | -8.4% | 23.21 | 1.65 |
10/20 | 2,649 | 2,690 | 2,619 | 2,690 | +5.53% | 78,000 | 924億1308万 | -7.4% | 23.56 | 1.68 |
10/17 | 2,585 | 2,621 | 2,546 | 2,549 | -0.82% | 97,000 | 875億6912万 | -12.5% | 22.33 | 1.59 |
10/16 | 2,602 | 2,638 | 2,562 | 2,570 | -2.95% | 151,200 | 882億9056万 | -12.23% | 22.51 | 1.6 |
10/15 | 2,645 | 2,695 | 2,625 | 2,648 | +1.18% | 82,000 | 909億7020万 | -9.93% | 23.19 | 1.65 |
10/14 | 2,601 | 2,638 | 2,600 | 2,617 | -3.11% | 120,900 | 899億521万 | -11.29% | 22.92 | 1.63 |
10/10 | 2,650 | 2,705 | 2,623 | 2,701 | +0.3% | 201,100 | 927億9098万 | -8.9% | 23.66 | 1.68 |
10/09 | 2,847 | 2,847 | 2,686 | 2,693 | -7.04% | 245,000 | 925億1614万 | -9.57% | 23.59 | 1.68 |
10/08 | 2,886 | 2,948 | 2,846 | 2,897 | -1.33% | 120,200 | 995億2442万 | -3.11% | 25.37 | 1.81 |
10/07 | 2,985 | 3,000 | 2,919 | 2,936 | -1.11% | 80,300 | 1008億6424万 | -2.04% | 25.71 | 1.83 |
10/06 | 2,962 | 2,990 | 2,936 | 2,969 | +1.06% | 56,000 | 1019億9793万 | -1.03% | 26 | 1.85 |
10/03 | 2,933 | 2,964 | 2,908 | 2,938 | +0.14% | 61,800 | 1009億3295万 | -2.16% | 25.73 | 1.83 |
10/02 | 2,965 | 3,030 | 2,930 | 2,934 | -3.33% | 75,000 | 1007億9553万 | -2.4% | 25.7 | 1.83 |
10/01 | 3,085 | 3,090 | 3,005 | 3,035 | -1.62% | 51,400 | 1042億6531万 | +0.9% | 26.58 | 1.89 |
09/30 | 3,085 | 3,095 | 3,065 | 3,085 | +0.16% | 144,700 | 1075億1077万 | +2.59% | 27.43 | 1.95 |
09/29 | 3,080 | 3,090 | 3,070 | 3,080 | 0% | 34,000 | 1073億3653万 | +2.6% | 27.38 | 1.95 |
09/26 | 3,000 | 3,080 | 3,000 | 3,080 | -0.32% | 57,000 | 1073億3653万 | +2.8% | 27.38 | 1.95 |
09/25 | 3,100 | 3,100 | 3,055 | 3,090 | +0.65% | 92,100 | 1076億8502万 | +3.45% | 27.47 | 1.96 |
09/24 | 3,010 | 3,090 | 3,010 | 3,070 | +0.99% | 93,600 | 1069億8803万 | +3.09% | 27.29 | 1.94 |
09/22 | 3,005 | 3,050 | 3,005 | 3,040 | +1.16% | 54,300 | 1042億5020万 | +2.43% | 26.57 | 1.89 |
09/19 | 3,100 | 3,100 | 2,987 | 3,005 | -2.59% | 130,600 | 1030億4996万 | +1.49% | 26.27 | 1.87 |
09/18 | 3,045 | 3,105 | 3,040 | 3,085 | +2.15% | 130,100 | 1057億9338万 | +4.4% | 26.97 | 1.92 |
09/17 | 3,020 | 3,035 | 2,983 | 3,020 | +0.17% | 77,000 | 1035億6435万 | +2.62% | 26.4 | 1.88 |
09/16 | 2,953 | 3,020 | 2,930 | 3,015 | +2.73% | 94,400 | 1033億9288万 | +2.73% | 26.36 | 1.88 |
09/12 | 2,962 | 2,962 | 2,924 | 2,935 | -0.14% | 69,900 | 1006億4946万 | +0.34% | 25.66 | 1.83 |
09/11 | 2,944 | 2,958 | 2,921 | 2,939 | +1.14% | 73,600 | 1007億8663万 | +0.82% | 25.69 | 1.83 |
09/10 | 2,881 | 2,914 | 2,873 | 2,906 | +0.1% | 51,900 | 996億5496万 | 0% | 25.4 | 1.81 |
09/09 | 2,898 | 2,924 | 2,882 | 2,903 | +0.8% | 77,800 | 995億5209万 | +0.28% | 25.38 | 1.81 |
09/08 | 2,899 | 2,910 | 2,850 | 2,880 | -1% | 109,300 | 987億6335万 | -0.14% | 25.18 | 1.79 |
09/05 | 2,960 | 2,960 | 2,904 | 2,909 | -2.38% | 120,000 | 997億5784万 | +1.15% | 25.43 | 1.81 |
09/04 | 3,010 | 3,020 | 2,974 | 2,980 | -1.49% | 60,700 | 1021億9263万 | +3.98% | 26.05 | 1.85 |
09/03 | 3,050 | 3,050 | 3,000 | 3,025 | +0.67% | 57,300 | 1037億3581万 | +5.99% | 26.44 | 1.88 |
09/02 | 3,055 | 3,060 | 3,005 | 3,005 | -1.8% | 71,200 | 1030億4996万 | +5.81% | 26.27 | 1.87 |
09/01 | 3,010 | 3,060 | 3,005 | 3,060 | +2% | 103,300 | 1049億3606万 | +8.28% | 26.75 | 1.9 |
08/29 | 3,035 | 3,040 | 2,970 | 3,000 | -1.48% | 122,100 | 1028億7849万 | +6.8% | 26.22 | 1.87 |
08/28 | 3,025 | 3,065 | 2,992 | 3,045 | +0.83% | 139,200 | 1044億2167万 | +8.83% | 26.62 | 1.89 |