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 |
---|
2018 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 2,840 | 2,875 | 2,825 | 2,835 | +1.07% | 958,200 | 4232億5697万 | -0.6% | 14.48 | 1.4 |
03/30 | 2,790 | 2,820 | 2,750 | 2,805 | +0.18% | 631,400 | 4187億7806万 | -1.54% | 14.33 | 1.38 |
03/27 | 2,835 | 2,875 | 2,775 | 2,800 | -0.71% | 823,400 | 4180億3157万 | -1.62% | 14.3 | 1.38 |
03/26 | 2,800 | 2,835 | 2,795 | 2,820 | +0.36% | 827,400 | 4210億1751万 | -0.81% | 14.4 | 1.39 |
03/25 | 2,830 | 2,850 | 2,790 | 2,810 | -0.88% | 963,000 | 4195億2454万 | -0.99% | 14.35 | 1.38 |
03/24 | 2,870 | 2,890 | 2,830 | 2,835 | -1.56% | 906,600 | 4232億5697万 | 0% | 14.48 | 1.4 |
03/23 | 2,890 | 2,895 | 2,865 | 2,880 | -0.17% | 471,000 | 4299億7533万 | +1.77% | 14.71 | 1.42 |
03/20 | 2,845 | 2,890 | 2,825 | 2,885 | +2.12% | 568,600 | 4307億2182万 | +2.27% | 14.73 | 1.42 |
03/19 | 2,870 | 2,880 | 2,800 | 2,825 | -2.25% | 1,021,200 | 4217億6400万 | +0.46% | 14.43 | 1.39 |
03/18 | 2,920 | 2,930 | 2,870 | 2,890 | -1.2% | 612,800 | 4314億6830万 | +3.07% | 14.76 | 1.42 |
03/17 | 2,890 | 2,950 | 2,880 | 2,925 | +2.27% | 852,000 | 4366億9369万 | +4.8% | 14.94 | 1.44 |
03/16 | 2,845 | 2,870 | 2,835 | 2,860 | +0.18% | 508,800 | 4269億8939万 | +2.99% | 14.61 | 1.41 |
03/13 | 2,855 | 2,875 | 2,835 | 2,855 | +0.35% | 1,192,000 | 4262億4291万 | +3.37% | 14.58 | 1.41 |
03/12 | 2,845 | 2,870 | 2,830 | 2,845 | +0.35% | 669,200 | 4247億4994万 | +3.61% | 14.53 | 1.4 |
03/11 | 2,810 | 2,865 | 2,805 | 2,835 | -0.53% | 671,800 | 4232億5697万 | +3.69% | 14.48 | 1.4 |
03/10 | 2,890 | 2,900 | 2,835 | 2,850 | -0.7% | 602,400 | 4254億9642万 | +4.7% | 14.56 | 1.4 |
03/09 | 2,855 | 2,890 | 2,845 | 2,870 | 0% | 543,200 | 4284億8236万 | +6.02% | 14.66 | 1.41 |
03/06 | 2,870 | 2,905 | 2,860 | 2,870 | +0.17% | 777,000 | 4284億8236万 | +6.53% | 14.66 | 1.41 |
03/05 | 2,855 | 2,885 | 2,850 | 2,865 | +0.35% | 456,200 | 4277億3588万 | +6.98% | 14.63 | 1.41 |
03/04 | 2,860 | 2,875 | 2,810 | 2,855 | -1.21% | 655,400 | 4262億4291万 | +7.21% | 14.58 | 1.41 |
03/03 | 2,915 | 2,940 | 2,880 | 2,890 | -0.34% | 697,400 | 4314億6830万 | +9.18% | 14.76 | 1.42 |
03/02 | 2,880 | 2,945 | 2,880 | 2,900 | +0.69% | 980,200 | 4329億6127万 | +10.39% | 14.81 | 1.43 |
02/27 | 2,825 | 2,890 | 2,820 | 2,880 | +2.31% | 1,142,000 | 4299億7533万 | +10.51% | 14.71 | 1.42 |
02/26 | 2,800 | 2,825 | 2,780 | 2,815 | +0.9% | 1,053,400 | 4202億7103万 | +8.9% | 14.38 | 1.39 |
02/25 | 2,775 | 2,800 | 2,755 | 2,790 | +1.09% | 859,400 | 4165億3860万 | +8.81% | 14.25 | 1.37 |
02/24 | 2,755 | 2,765 | 2,730 | 2,760 | +0.36% | 528,400 | 4120億5969万 | +8.41% | 14.1 | 1.36 |
02/23 | 2,725 | 2,755 | 2,725 | 2,750 | +1.48% | 747,200 | 4105億6672万 | +8.78% | 14.04 | 1.35 |
02/20 | 2,710 | 2,710 | 2,675 | 2,710 | +0.37% | 444,000 | 4045億9484万 | +7.93% | 13.84 | 1.33 |
02/19 | 2,705 | 2,725 | 2,690 | 2,700 | -1.1% | 751,000 | 4031億187万 | +8.22% | 13.79 | 1.33 |
02/18 | 2,725 | 2,735 | 2,700 | 2,730 | +0.92% | 1,179,000 | 4075億8078万 | +10.13% | 13.94 | 1.34 |
02/17 | 2,675 | 2,710 | 2,650 | 2,705 | +1.12% | 901,400 | 4038億4836万 | +9.83% | 13.81 | 1.33 |
02/16 | 2,665 | 2,685 | 2,640 | 2,675 | +0.75% | 736,400 | 3993億6945万 | +9.09% | 13.66 | 1.32 |
02/13 | 2,630 | 2,710 | 2,620 | 2,655 | +1.53% | 2,134,000 | 3963億8351万 | +8.63% | 13.56 | 1.31 |
02/12 | 2,600 | 2,625 | 2,585 | 2,615 | +1.75% | 1,223,000 | 3904億1163万 | +7.44% | 13.35 | 1.29 |
02/10 | 2,575 | 2,575 | 2,545 | 2,570 | -0.39% | 888,000 | 3836億9326万 | +5.98% | 13.13 | 1.26 |
02/09 | 2,520 | 2,580 | 2,515 | 2,580 | +4.24% | 1,302,600 | 3851億8623万 | +6.52% | 13.18 | 1.27 |
02/06 | 2,495 | 2,510 | 2,460 | 2,475 | +0.41% | 1,150,600 | 3695億1005万 | +2.48% | 12.64 | 1.22 |
02/05 | 2,510 | 2,525 | 2,465 | 2,465 | -2.76% | 1,381,800 | 3680億1708万 | +2.07% | 12.59 | 1.21 |
02/04 | 2,560 | 2,585 | 2,515 | 2,535 | 0% | 1,455,400 | 3784億6787万 | +4.97% | 12.95 | 1.25 |
02/03 | 2,525 | 2,570 | 2,510 | 2,535 | +1.81% | 1,822,000 | 3784億6787万 | +5.1% | 12.95 | 1.25 |
02/02 | 2,525 | 2,525 | 2,445 | 2,490 | -1.97% | 1,151,200 | 3717億4950万 | +3.32% | 12.72 | 1.23 |
01/30 | 2,550 | 2,565 | 2,495 | 2,540 | +3.25% | 1,632,800 | 3792億1435万 | +5.44% | 12.97 | 1.25 |
01/29 | 2,485 | 2,515 | 2,455 | 2,460 | -1.01% | 1,166,200 | 3672億7059万 | +2.29% | 12.56 | 1.21 |
01/28 | 2,435 | 2,485 | 2,425 | 2,485 | +1.02% | 690,000 | 3710億302万 | +3.41% | 12.69 | 1.22 |
01/27 | 2,425 | 2,470 | 2,415 | 2,460 | +2.5% | 952,000 | 3672億7059万 | +2.59% | 12.56 | 1.21 |
01/26 | 2,365 | 2,405 | 2,365 | 2,400 | +0.84% | 675,800 | 3583億1277万 | +0.25% | 12.26 | 1.18 |
01/23 | 2,365 | 2,385 | 2,360 | 2,380 | +1.71% | 712,400 | 3553億2683万 | -0.58% | 12.15 | 1.17 |
01/22 | 2,310 | 2,340 | 2,295 | 2,340 | +2.18% | 848,600 | 3493億5495万 | -2.42% | 11.95 | 1.15 |
01/21 | 2,350 | 2,350 | 2,280 | 2,290 | -2.35% | 1,097,000 | 3418億9011万 | -4.7% | 11.7 | 1.13 |
01/20 | 2,325 | 2,355 | 2,315 | 2,345 | +1.52% | 610,000 | 3501億144万 | -2.74% | 11.98 | 1.15 |
01/19 | 2,330 | 2,335 | 2,305 | 2,310 | -0.22% | 686,600 | 3448億7605万 | -4.55% | 11.8 | 1.14 |
01/16 | 2,290 | 2,320 | 2,275 | 2,315 | -0.43% | 1,125,200 | 3456億2253万 | -4.81% | 11.82 | 1.14 |
01/15 | 2,290 | 2,325 | 2,275 | 2,325 | +1.75% | 1,258,600 | 3471億1550万 | -4.83% | 11.87 | 1.14 |
01/14 | 2,345 | 2,350 | 2,285 | 2,285 | -2.77% | 1,123,400 | 3411億4362万 | -6.89% | 11.67 | 1.12 |
01/13 | 2,385 | 2,405 | 2,300 | 2,350 | -2.69% | 1,946,000 | 3508億4792万 | -4.74% | 12 | 1.16 |
01/09 | 2,495 | 2,495 | 2,395 | 2,415 | -2.42% | 1,360,400 | 3605億5223万 | -2.5% | 12.33 | 1.19 |
01/08 | 2,440 | 2,495 | 2,425 | 2,475 | +2.91% | 1,135,800 | 3695億1005万 | -0.44% | 12.64 | 1.22 |
01/07 | 2,400 | 2,440 | 2,395 | 2,405 | 0% | 946,400 | 3590億5926万 | -3.45% | 12.28 | 1.18 |
01/06 | 2,435 | 2,445 | 2,400 | 2,405 | -2.83% | 1,085,000 | 3590億5926万 | -3.72% | 12.28 | 1.18 |
01/05 | 2,425 | 2,510 | 2,415 | 2,475 | +2.27% | 1,008,000 | 3695億1005万 | -1.2% | 12.64 | 1.22 |
2014 |
12/30 | 2,455 | 2,460 | 2,415 | 2,420 | -1.83% | 632,400 | 3612億9871万 | -3.55% | 12.36 | 1.19 |
12/29 | 2,480 | 2,495 | 2,440 | 2,465 | -0.2% | 452,200 | 3680億1708万 | -1.99% | 12.59 | 1.21 |
12/26 | 2,460 | 2,475 | 2,450 | 2,470 | +0.61% | 504,800 | 3687億6356万 | -1.95% | 12.61 | 1.22 |
12/25 | 2,465 | 2,470 | 2,445 | 2,455 | -1.01% | 397,200 | 3665億2411万 | -2.62% | 12.54 | 1.21 |
12/24 | 2,480 | 2,495 | 2,475 | 2,480 | +0.61% | 421,400 | 3702億5653万 | -1.67% | 12.67 | 1.22 |
12/22 | 2,475 | 2,485 | 2,450 | 2,465 | +0.2% | 509,800 | 3680億1708万 | -2.22% | 12.59 | 1.21 |
12/19 | 2,440 | 2,465 | 2,425 | 2,460 | +2.93% | 751,800 | 3672億7059万 | -2.5% | 12.56 | 1.21 |
12/18 | 2,445 | 2,450 | 2,370 | 2,390 | +0.63% | 973,200 | 3568億1980万 | -5.35% | 12.21 | 1.18 |
12/17 | 2,325 | 2,385 | 2,325 | 2,375 | +1.28% | 864,800 | 3545億8035万 | -5.98% | 12.13 | 1.17 |
12/16 | 2,375 | 2,400 | 2,335 | 2,345 | -2.49% | 762,000 | 3501億144万 | -7.28% | 11.98 | 1.15 |
12/15 | 2,440 | 2,450 | 2,405 | 2,405 | -3.02% | 796,600 | 3590億5926万 | -5.02% | 12.28 | 1.18 |
12/12 | 2,465 | 2,515 | 2,460 | 2,480 | 0% | 1,068,400 | 3702億5653万 | -2.09% | 12.67 | 1.22 |
12/11 | 2,435 | 2,490 | 2,405 | 2,480 | -0.4% | 804,600 | 3702億5653万 | -2.09% | 12.67 | 1.22 |
12/10 | 2,545 | 2,555 | 2,475 | 2,490 | -3.11% | 780,600 | 3717億4950万 | -1.74% | 12.72 | 1.23 |
12/09 | 2,560 | 2,595 | 2,560 | 2,570 | -1.34% | 520,200 | 3836億9326万 | +1.42% | 13.13 | 1.26 |
12/08 | 2,605 | 2,625 | 2,595 | 2,605 | +0.58% | 512,200 | 3889億1866万 | +3.09% | 13.3 | 1.28 |
12/05 | 2,575 | 2,600 | 2,550 | 2,590 | -0.19% | 480,200 | 3866億7920万 | +2.86% | 13.23 | 1.27 |
12/04 | 2,620 | 2,630 | 2,590 | 2,595 | -0.19% | 426,400 | 3874億2569万 | +3.47% | 13.25 | 1.28 |
12/03 | 2,635 | 2,655 | 2,600 | 2,600 | -0.76% | 701,600 | 3881億7217万 | +4.12% | 13.28 | 1.28 |
12/02 | 2,600 | 2,635 | 2,595 | 2,620 | 0% | 522,200 | 3911億5811万 | +5.39% | 13.38 | 1.29 |
12/01 | 2,615 | 2,625 | 2,600 | 2,620 | +0.58% | 423,400 | 3911億5811万 | +5.99% | 13.38 | 1.29 |
11/28 | 2,595 | 2,615 | 2,585 | 2,605 | +1.17% | 663,600 | 3889億1866万 | +6.07% | 13.3 | 1.28 |
11/27 | 2,590 | 2,595 | 2,570 | 2,575 | -0.77% | 571,800 | 3844億3975万 | +5.53% | 13.15 | 1.27 |
11/26 | 2,555 | 2,600 | 2,545 | 2,595 | +1.37% | 833,400 | 3874億2569万 | +7.05% | 13.25 | 1.28 |
11/25 | 2,590 | 2,590 | 2,550 | 2,560 | -0.58% | 805,600 | 3822億29万 | +6.36% | 13.07 | 1.26 |
11/21 | 2,585 | 2,590 | 2,530 | 2,575 | -0.19% | 812,200 | 3844億3975万 | +7.79% | 13.15 | 1.27 |
11/20 | 2,560 | 2,590 | 2,545 | 2,580 | +2.38% | 1,027,200 | 3851億8623万 | +8.77% | 13.18 | 1.27 |
11/19 | 2,470 | 2,530 | 2,470 | 2,520 | +1.82% | 993,000 | 3762億2841万 | +6.87% | 12.87 | 1.24 |
11/18 | 2,480 | 2,490 | 2,445 | 2,475 | +1.02% | 796,400 | 3695億1005万 | +5.54% | 12.64 | 1.22 |
11/17 | 2,535 | 2,540 | 2,440 | 2,450 | -2.97% | 1,147,200 | 3657億7762万 | +4.88% | 12.51 | 1.21 |
11/14 | 2,540 | 2,540 | 2,480 | 2,525 | +1% | 1,184,400 | 3769億7490万 | +8.32% | 12.9 | 1.24 |
11/13 | 2,500 | 2,530 | 2,480 | 2,500 | +3.09% | 1,562,600 | 3732億4247万 | +7.53% | 12.77 | 1.23 |
11/12 | 2,450 | 2,475 | 2,420 | 2,425 | -0.41% | 882,800 | 3620億4520万 | +4.44% | 12.38 | 1.19 |
11/11 | 2,430 | 2,445 | 2,405 | 2,435 | +0.83% | 774,800 | 3635億3817万 | +4.73% | 12.44 | 1.2 |
11/10 | 2,400 | 2,430 | 2,390 | 2,415 | -1.02% | 681,400 | 3605億5223万 | +3.78% | 12.33 | 1.19 |
11/07 | 2,470 | 2,485 | 2,425 | 2,440 | -1.41% | 1,107,200 | 3642億8465万 | +4.77% | 12.46 | 1.2 |
11/06 | 2,495 | 2,525 | 2,445 | 2,475 | -1% | 1,113,400 | 3695億1005万 | +6% | 12.64 | 1.22 |
11/05 | 2,480 | 2,505 | 2,455 | 2,500 | 0% | 1,313,000 | 3732億4247万 | +6.75% | 12.77 | 1.23 |
11/04 | 2,590 | 2,590 | 2,490 | 2,500 | +4.38% | 2,276,200 | 3732億4247万 | +6.43% | 12.77 | 1.23 |
10/31 | 2,405 | 2,425 | 2,335 | 2,395 | +1.05% | 1,737,600 | 3575億6629万 | +1.66% | 12.23 | 1.18 |