PER
2014/10/31~2015/03/31
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 |
03/31 | 924 | 930 | 916 | 922 | +0.33% | 25,500 | 207億4500万 | -0.65% | 49.53 | 1.45 |
03/30 | 921 | 929 | 917 | 919 | -1.5% | 39,200 | 206億7750万 | -1.18% | 49.37 | 1.44 |
03/27 | 921 | 953 | 921 | 933 | +0.54% | 55,700 | 209億9250万 | +0.21% | 50.12 | 1.47 |
03/26 | 937 | 937 | 926 | 928 | -1.28% | 32,000 | 208億8000万 | -0.43% | 49.85 | 1.46 |
03/25 | 941 | 943 | 936 | 940 | +0.97% | 49,600 | 211億5000万 | +0.75% | 50.5 | 1.48 |
03/24 | 937 | 938 | 922 | 931 | -0.75% | 37,800 | 209億4750万 | 0% | 50.01 | 1.46 |
03/23 | 944 | 948 | 933 | 938 | +2.85% | 90,300 | 211億500万 | +0.86% | 50.39 | 1.47 |
03/20 | 914 | 916 | 907 | 912 | +0.11% | 14,400 | 205億2000万 | -1.72% | 48.99 | 1.43 |
03/19 | 916 | 921 | 904 | 911 | -0.98% | 18,600 | 204億9750万 | -1.83% | 48.94 | 1.43 |
03/18 | 913 | 920 | 912 | 920 | +0.44% | 16,200 | 207億 | -0.76% | 49.42 | 1.45 |
03/17 | 913 | 925 | 913 | 916 | +0.11% | 14,800 | 206億1000万 | -0.87% | 49.21 | 1.44 |
03/16 | 919 | 921 | 910 | 915 | -1.08% | 26,300 | 205億8750万 | -0.65% | 49.15 | 1.44 |
03/13 | 937 | 937 | 918 | 925 | -0.43% | 38,000 | 208億1250万 | +0.76% | 49.69 | 1.45 |
03/12 | 924 | 932 | 922 | 929 | +0.87% | 14,500 | 209億250万 | +1.53% | 49.91 | 1.46 |
03/11 | 920 | 927 | 918 | 921 | -0.32% | 28,300 | 207億2250万 | +1.1% | 49.48 | 1.45 |
03/10 | 925 | 960 | 924 | 924 | -0.11% | 38,200 | 207億9000万 | +1.76% | 49.64 | 1.45 |
03/09 | 934 | 934 | 923 | 925 | -0.96% | 14,800 | 208億1250万 | +2.21% | 49.69 | 1.45 |
03/06 | 925 | 934 | 924 | 934 | +0.65% | 20,400 | 210億1500万 | +3.55% | 50.17 | 1.47 |
03/05 | 916 | 929 | 915 | 928 | 0% | 23,500 | 208億8000万 | +3.11% | 49.85 | 1.46 |
03/04 | 931 | 934 | 922 | 928 | -0.43% | 33,300 | 208億8000万 | +3.46% | 49.85 | 1.46 |
03/03 | 939 | 949 | 925 | 932 | -1.27% | 32,400 | 209億7000万 | +4.13% | 50.07 | 1.46 |
03/02 | 930 | 948 | 930 | 944 | +0.43% | 52,200 | 212億4000万 | +5.95% | 50.71 | 1.48 |
02/27 | 945 | 947 | 932 | 940 | -0.53% | 45,100 | 211億5000万 | +5.98% | 50.5 | 1.48 |
02/26 | 944 | 948 | 938 | 945 | +0.11% | 32,900 | 212億6250万 | +7.02% | 50.77 | 1.49 |
02/25 | 952 | 958 | 941 | 944 | -1.46% | 68,600 | 212億4000万 | +7.39% | 50.71 | 1.48 |
02/24 | 952 | 970 | 952 | 958 | 0% | 67,000 | 215億5500万 | +9.49% | 51.46 | 1.51 |
02/23 | 954 | 970 | 944 | 958 | +1.38% | 93,600 | 215億5500万 | +10.11% | 51.46 | 1.51 |
02/20 | 972 | 975 | 928 | 945 | -2.58% | 190,400 | 212億6250万 | +9.12% | 50.77 | 1.49 |
02/19 | 949 | 972 | 931 | 970 | +9.11% | 555,000 | 218億2500万 | +12.53% | 52.11 | 1.52 |
02/18 | 890 | 897 | 886 | 889 | -0.67% | 30,400 | 200億250万 | +3.73% | 47.76 | 1.4 |
02/17 | 899 | 900 | 894 | 895 | -0.44% | 26,400 | 201億3750万 | +4.56% | 48.08 | 1.41 |
02/16 | 894 | 900 | 890 | 899 | +0.67% | 48,000 | 202億2750万 | +5.15% | 48.29 | 1.41 |
02/13 | 882 | 900 | 881 | 893 | +0.45% | 59,300 | 200億9250万 | +4.57% | 47.97 | 1.4 |
02/12 | 903 | 903 | 875 | 889 | +3.61% | 98,900 | 200億250万 | +4.22% | 47.76 | 1.4 |
02/10 | 860 | 860 | 845 | 858 | +2.02% | 36,700 | 193億500万 | +0.7% | 46.09 | 1.35 |
02/09 | 856 | 856 | 841 | 841 | -0.24% | 15,800 | 189億2250万 | -1.52% | 45.18 | 1.32 |
02/06 | 836 | 845 | 836 | 843 | +0.24% | 15,100 | 189億6750万 | -1.52% | 45.29 | 1.33 |
02/05 | 830 | 848 | 830 | 841 | +0.12% | 21,600 | 189億2250万 | -2.1% | 45.18 | 1.32 |
02/04 | 826 | 849 | 825 | 840 | +1.45% | 22,900 | 189億 | -2.44% | 45.12 | 1.32 |
02/03 | 844 | 846 | 828 | 828 | -2.47% | 37,100 | 186億3000万 | -3.94% | 44.48 | 1.3 |
02/02 | 860 | 860 | 849 | 849 | -1.85% | 16,800 | 191億250万 | -1.62% | 45.61 | 1.33 |
01/30 | 867 | 868 | 860 | 865 | -0.23% | 15,100 | 194億6250万 | 0% | 46.47 | 1.36 |
01/29 | 872 | 872 | 864 | 867 | -0.8% | 17,000 | 195億750万 | +0.12% | 46.58 | 1.36 |
01/28 | 861 | 880 | 858 | 874 | +1.27% | 33,000 | 196億6500万 | +0.92% | 46.95 | 1.37 |
01/27 | 860 | 876 | 854 | 863 | +2.74% | 72,300 | 194億1750万 | -0.23% | 46.36 | 1.36 |
01/26 | 840 | 845 | 838 | 840 | -0.36% | 13,000 | 189億 | -2.89% | 45.12 | 1.32 |
01/23 | 845 | 845 | 835 | 843 | 0% | 27,300 | 189億6750万 | -2.88% | 45.29 | 1.33 |
01/22 | 840 | 867 | 831 | 843 | +0.48% | 32,900 | 189億6750万 | -3.33% | 45.29 | 1.33 |
01/21 | 850 | 850 | 839 | 839 | -0.59% | 14,200 | 188億7750万 | -4% | 45.07 | 1.32 |
01/20 | 833 | 849 | 831 | 844 | +1.08% | 20,800 | 189億9000万 | -3.65% | 45.34 | 1.33 |
01/19 | 840 | 844 | 832 | 835 | -1.3% | 20,700 | 187億8750万 | -4.9% | 44.86 | 1.31 |
01/16 | 849 | 851 | 840 | 846 | -1.05% | 36,300 | 190億3500万 | -3.86% | 45.45 | 1.33 |
01/15 | 852 | 858 | 849 | 855 | +0.59% | 15,300 | 192億3750万 | -3.17% | 45.93 | 1.34 |
01/14 | 858 | 869 | 849 | 850 | -0.93% | 33,500 | 191億2500万 | -3.95% | 45.66 | 1.34 |
01/13 | 863 | 866 | 851 | 858 | -2.28% | 29,000 | 193億500万 | -3.16% | 46.09 | 1.35 |
01/09 | 880 | 880 | 870 | 878 | +0.34% | 19,100 | 197億5500万 | -1.13% | 47.17 | 1.38 |
01/08 | 870 | 882 | 867 | 875 | +1.27% | 18,300 | 196億8750万 | -1.57% | 47 | 1.38 |
01/07 | 856 | 885 | 856 | 864 | -0.58% | 24,900 | 194億4000万 | -2.92% | 46.41 | 1.36 |
01/06 | 880 | 881 | 863 | 869 | -2.69% | 31,600 | 195億5250万 | -2.58% | 46.68 | 1.37 |
01/05 | 901 | 903 | 891 | 893 | -0.89% | 24,100 | 200億9250万 | -0.11% | 47.97 | 1.4 |
2014 |
12/30 | 901 | 910 | 896 | 901 | -0.88% | 42,700 | 202億7250万 | +0.9% | 48.4 | 1.42 |
12/29 | 902 | 909 | 890 | 909 | +1.91% | 51,900 | 204億5250万 | +1.91% | 48.83 | 1.43 |
12/26 | 860 | 893 | 860 | 892 | +3.84% | 31,600 | 200億7000万 | +0.22% | 47.92 | 1.4 |
12/25 | 872 | 872 | 854 | 859 | -1.6% | 48,000 | 193億2750万 | -3.16% | 46.15 | 1.35 |
12/24 | 887 | 889 | 872 | 873 | -1.24% | 33,300 | 196億4250万 | -1.47% | 46.9 | 1.37 |
12/22 | 899 | 900 | 872 | 884 | 0% | 32,400 | 198億9000万 | +0.11% | 47.49 | 1.39 |
12/19 | 877 | 887 | 875 | 884 | +0.91% | 31,500 | 198億9000万 | +0.34% | 47.49 | 1.39 |
12/18 | 875 | 884 | 870 | 876 | +1.86% | 26,800 | 197億1000万 | -0.45% | 47.06 | 1.38 |
12/17 | 862 | 875 | 859 | 860 | -0.69% | 27,100 | 193億5000万 | -2.05% | 46.2 | 1.35 |
12/16 | 898 | 898 | 848 | 866 | -4.94% | 93,000 | 194億8500万 | -1.37% | 46.52 | 1.36 |
12/15 | 930 | 938 | 906 | 911 | -1.51% | 116,300 | 204億9750万 | +3.76% | 48.94 | 1.43 |
12/12 | 908 | 925 | 906 | 925 | +2.55% | 81,800 | 208億1250万 | +5.47% | 49.69 | 1.45 |
12/11 | 875 | 903 | 874 | 902 | +1.58% | 58,200 | 202億9500万 | +2.97% | 48.46 | 1.42 |
12/10 | 880 | 900 | 877 | 888 | 0% | 44,200 | 199億8000万 | +1.14% | 47.7 | 1.4 |
12/09 | 892 | 902 | 888 | 888 | -1.77% | 35,200 | 199億8000万 | +1.14% | 47.7 | 1.4 |
12/08 | 910 | 914 | 900 | 904 | -0.33% | 51,000 | 203億4000万 | +2.96% | 48.56 | 1.42 |
12/05 | 901 | 907 | 891 | 907 | +1% | 34,800 | 204億750万 | +3.54% | 48.72 | 1.43 |
12/04 | 898 | 911 | 898 | 898 | +0.22% | 47,600 | 202億500万 | +2.63% | 48.24 | 1.41 |
12/03 | 895 | 904 | 895 | 896 | -0.33% | 30,200 | 201億6000万 | +2.52% | 48.13 | 1.41 |
12/02 | 905 | 905 | 892 | 899 | -0.66% | 30,200 | 202億2750万 | +2.86% | 48.29 | 1.41 |
12/01 | 910 | 912 | 902 | 905 | +0.33% | 35,600 | 203億6250万 | +3.67% | 48.62 | 1.42 |
11/28 | 901 | 910 | 901 | 902 | +0.22% | 39,800 | 202億9500万 | +3.44% | 48.46 | 1.42 |
11/27 | 913 | 915 | 892 | 900 | -2.28% | 87,300 | 202億5000万 | +2.97% | 48.35 | 1.41 |
11/26 | 873 | 922 | 868 | 921 | +5.5% | 160,800 | 207億2250万 | +5.26% | 49.48 | 1.45 |
11/25 | 888 | 890 | 870 | 873 | -0.91% | 58,700 | 196億4250万 | -0.34% | 46.9 | 1.37 |
11/21 | 855 | 884 | 854 | 881 | +4.01% | 97,400 | 198億2250万 | +0.34% | 47.33 | 1.38 |
11/20 | 827 | 859 | 824 | 847 | +2.42% | 95,100 | 190億5750万 | -3.75% | 45.5 | 1.33 |
11/19 | 836 | 845 | 823 | 827 | +0.36% | 42,200 | 186億750万 | -6.45% | 44.43 | 1.3 |
11/18 | 816 | 848 | 811 | 824 | +0.98% | 88,200 | 185億4000万 | -7.31% | 44.27 | 1.3 |
11/17 | 833 | 833 | 813 | 816 | -2.28% | 65,500 | 183億6000万 | -8.83% | 43.84 | 1.28 |
11/14 | 847 | 848 | 812 | 835 | -1.07% | 95,200 | 187億8750万 | -7.43% | 44.86 | 1.31 |
11/13 | 863 | 863 | 837 | 844 | +0.72% | 67,300 | 189億9000万 | -7.15% | 45.34 | 1.33 |
11/12 | 857 | 859 | 831 | 838 | -2.22% | 101,500 | 188億5500万 | -8.71% | 45.02 | 1.32 |
11/11 | 870 | 871 | 850 | 857 | -0.81% | 66,700 | 192億8250万 | -7.75% | 46.04 | 1.35 |
11/10 | 861 | 873 | 858 | 864 | -2.81% | 88,400 | 194億4000万 | -7.79% | 46.41 | 1.36 |
11/07 | 890 | 900 | 882 | 889 | -0.11% | 76,100 | 200億250万 | -5.93% | 47.76 | 1.4 |
11/06 | 910 | 926 | 856 | 890 | -6.81% | 201,100 | 200億2500万 | -6.71% | 47.81 | 1.4 |
11/05 | 889 | 990 | 881 | 955 | +7.42% | 323,100 | 214億8750万 | -1.04% | 51.3 | 1.5 |
11/04 | 910 | 910 | 861 | 889 | -0.11% | 104,800 | 200億250万 | -8.63% | 47.76 | 1.4 |
10/31 | 855 | 893 | 855 | 890 | +4.22% | 79,800 | 200億2500万 | -9.46% | 47.81 | 1.4 |