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 |
---|
2020 | 7/22, 株式併合 5→1 |
2015 |
03/31 | 715 | 730 | 710 | 715 | 0% | 130,220 | 104億7094万 | -0.28% | - | 3.24 |
03/30 | 700 | 720 | 700 | 715 | +2.14% | 80,220 | 104億7094万 | -0.28% | - | 3.24 |
03/27 | 700 | 710 | 695 | 700 | -0.71% | 36,800 | 102億5127万 | -2.51% | - | 3.17 |
03/26 | 710 | 715 | 700 | 705 | -1.4% | 84,360 | 103億2449万 | -1.81% | - | 3.19 |
03/25 | 715 | 715 | 710 | 715 | 0% | 29,460 | 104億7094万 | -0.56% | - | 3.24 |
03/24 | 715 | 715 | 710 | 715 | -0.69% | 26,780 | 104億7094万 | -0.56% | - | 3.24 |
03/23 | 720 | 730 | 710 | 720 | 0% | 78,580 | 105億4416万 | +0.14% | - | 3.26 |
03/20 | 715 | 720 | 710 | 720 | 0% | 30,500 | 105億4416万 | +0.28% | - | 3.26 |
03/19 | 710 | 720 | 710 | 720 | +0.7% | 36,080 | 105億4416万 | -0.14% | - | 3.26 |
03/18 | 720 | 720 | 710 | 715 | -0.69% | 61,900 | 104億7094万 | -1.24% | - | 3.24 |
03/17 | 715 | 720 | 705 | 720 | +1.41% | 74,960 | 105億4416万 | -1.1% | - | 3.26 |
03/16 | 715 | 720 | 710 | 710 | -1.39% | 20,360 | 103億9771万 | -2.87% | - | 3.22 |
03/13 | 720 | 725 | 710 | 720 | 0% | 53,040 | 105億4416万 | -2.04% | - | 3.26 |
03/12 | 710 | 720 | 710 | 720 | +0.7% | 40,800 | 105億4416万 | -2.7% | - | 3.26 |
03/11 | 710 | 715 | 710 | 715 | -0.69% | 36,080 | 104億7094万 | -3.9% | - | 3.24 |
03/10 | 720 | 720 | 710 | 720 | +0.7% | 47,780 | 105億4416万 | -3.87% | - | 3.26 |
03/09 | 725 | 730 | 715 | 715 | -3.38% | 85,240 | 104億7094万 | -5.92% | - | 3.24 |
03/06 | 730 | 740 | 725 | 740 | +2.07% | 70,100 | 108億3705万 | -2.76% | - | 3.35 |
03/05 | 720 | 730 | 710 | 725 | +1.4% | 61,940 | 106億1738万 | -4.86% | - | 3.29 |
03/04 | 720 | 725 | 715 | 715 | -1.38% | 41,520 | 104億7094万 | -6.41% | - | 3.24 |
03/03 | 735 | 740 | 715 | 725 | 0% | 80,560 | 90億4618万 | -5.35% | - | 2.8 |
03/02 | 715 | 735 | 715 | 725 | +2.11% | 87,280 | 90億4618万 | -5.35% | - | 2.8 |
02/27 | 715 | 720 | 710 | 710 | -0.7% | 53,680 | 88億5902万 | -7.31% | - | 2.74 |
02/26 | 715 | 720 | 710 | 715 | 0% | 93,960 | 89億2140万 | -6.78% | - | 2.76 |
02/25 | 715 | 720 | 710 | 715 | 0% | 50,840 | 89億2140万 | -6.9% | - | 2.76 |
02/24 | 725 | 740 | 710 | 715 | -1.38% | 134,420 | 89億2140万 | -6.9% | - | 2.76 |
02/23 | 710 | 725 | 705 | 725 | +1.4% | 83,860 | 90億4618万 | -5.48% | - | 2.8 |
02/20 | 715 | 720 | 710 | 715 | 0% | 59,800 | 89億2140万 | -6.66% | - | 2.76 |
02/19 | 720 | 725 | 705 | 715 | 0% | 80,520 | 89億2140万 | -6.66% | - | 2.76 |
02/18 | 720 | 730 | 715 | 715 | 0% | 111,940 | 89億2140万 | -6.66% | - | 2.76 |
02/17 | 700 | 715 | 700 | 715 | +2.14% | 114,340 | 89億2140万 | -6.66% | - | 2.76 |
02/16 | 725 | 725 | 700 | 700 | -12.5% | 408,220 | 87億3424万 | -8.74% | - | 2.7 |
02/13 | 810 | 820 | 790 | 800 | +1.27% | 260,360 | 99億8199万 | +4.17% | - | 3.09 |
02/12 | 820 | 820 | 780 | 790 | -2.47% | 181,520 | 98億5721万 | +3.27% | - | 3.05 |
02/10 | 815 | 835 | 800 | 810 | +1.89% | 230,300 | 101億676万 | +6.3% | - | 3.12 |
02/09 | 820 | 840 | 795 | 795 | -3.05% | 401,580 | 99億1960万 | +4.74% | - | 3.07 |
02/06 | 840 | 910 | 815 | 820 | -3.53% | 742,340 | 102億3154万 | +8.47% | - | 3.16 |
02/05 | 860 | 935 | 815 | 850 | +4.94% | 1,804,380 | 106億586万 | +12.88% | - | 3.28 |
02/04 | 865 | 885 | 795 | 810 | -3.57% | 795,660 | 101億676万 | +8.29% | - | 3.12 |
02/03 | 1,200 | 1,215 | 840 | 840 | -16% | 3,699,740 | 104億8109万 | +13.06% | - | 3.24 |
02/02 | 745 | 1,000 | 730 | 1,000 | +33.33% | 2,150,060 | 124億7749万 | +35.32% | - | 3.86 |
01/30 | 750 | 755 | 750 | 750 | -1.32% | 16,320 | 93億5811万 | +2.88% | - | 2.89 |
01/29 | 765 | 790 | 755 | 760 | -0.65% | 79,260 | 94億8289万 | +4.4% | - | 2.93 |
01/28 | 765 | 765 | 745 | 765 | 0% | 47,500 | 95億4528万 | +5.37% | - | 2.95 |
01/27 | 735 | 765 | 735 | 765 | +4.08% | 144,280 | 95億4528万 | +5.66% | - | 2.95 |
01/26 | 740 | 755 | 735 | 735 | +0.68% | 45,100 | 91億7095万 | +1.94% | - | 2.83 |
01/23 | 735 | 770 | 720 | 730 | +0.69% | 123,200 | 91億856万 | +1.39% | - | 2.82 |
01/22 | 735 | 735 | 720 | 725 | -0.68% | 24,420 | 90億4618万 | +0.69% | - | 2.8 |
01/21 | 715 | 740 | 715 | 730 | +1.39% | 38,000 | 91億856万 | +1.39% | - | 2.82 |
01/20 | 750 | 755 | 710 | 720 | +2.13% | 108,120 | 89億8379万 | -0.14% | - | 2.78 |
01/19 | 705 | 710 | 705 | 705 | +0.71% | 10,260 | 87億9663万 | -2.22% | - | 2.72 |
01/16 | 710 | 710 | 685 | 700 | -1.41% | 56,740 | 87億3424万 | -3.18% | - | 2.7 |
01/15 | 705 | 710 | 705 | 710 | 0% | 15,600 | 88億5902万 | -2.07% | - | 2.74 |
01/14 | 720 | 720 | 705 | 710 | -2.07% | 42,600 | 88億5902万 | -2.34% | - | 2.74 |
01/13 | 725 | 740 | 700 | 725 | -0.68% | 37,380 | 90億4618万 | -0.55% | - | 2.8 |
01/09 | 730 | 735 | 725 | 730 | +0.69% | 14,540 | 91億856万 | 0% | - | 2.82 |
01/08 | 725 | 730 | 725 | 725 | 0% | 13,260 | 90億4618万 | -0.68% | - | 2.8 |
01/07 | 710 | 730 | 710 | 725 | +1.4% | 19,000 | 90億4618万 | -0.82% | - | 2.8 |
01/06 | 730 | 730 | 715 | 715 | -2.05% | 8,220 | 89億2140万 | -2.32% | - | 2.76 |
01/05 | 735 | 735 | 725 | 730 | 0% | 5,700 | 91億856万 | -0.54% | - | 2.82 |
2014 |
12/30 | 725 | 735 | 725 | 730 | 0% | 23,480 | 91億856万 | -0.54% | - | 2.82 |
12/29 | 725 | 735 | 720 | 730 | +0.69% | 16,780 | 91億856万 | -0.54% | - | 2.82 |
12/26 | 705 | 735 | 705 | 725 | +2.84% | 20,640 | 90億4618万 | -1.23% | - | 2.8 |
12/25 | 730 | 730 | 705 | 705 | -4.73% | 41,780 | 87億9663万 | -3.82% | - | 2.72 |
12/24 | 750 | 750 | 725 | 740 | 0% | 44,020 | 92億3334万 | +0.82% | - | 2.85 |
12/22 | 750 | 755 | 725 | 740 | +2.07% | 54,340 | 92億3334万 | +0.82% | - | 2.85 |
12/19 | 710 | 730 | 710 | 725 | +2.11% | 23,860 | 90億4618万 | -1.23% | - | 2.8 |
12/18 | 710 | 720 | 705 | 710 | +0.71% | 15,440 | 88億5902万 | -3.4% | - | 2.74 |
12/17 | 695 | 715 | 695 | 705 | +0.71% | 20,200 | 87億9663万 | -4.21% | - | 2.72 |
12/16 | 720 | 720 | 695 | 700 | -2.1% | 28,860 | 87億3424万 | -5.15% | - | 2.7 |
12/15 | 735 | 735 | 715 | 715 | -2.05% | 13,320 | 89億2140万 | -3.38% | - | 2.76 |
12/12 | 735 | 735 | 725 | 730 | 0% | 23,520 | 91億856万 | -1.62% | - | 2.82 |
12/11 | 730 | 730 | 725 | 730 | -0.68% | 14,080 | 91億856万 | -1.75% | - | 2.82 |
12/10 | 735 | 740 | 725 | 735 | -0.68% | 17,040 | 91億7095万 | -1.21% | - | 2.83 |
12/09 | 750 | 750 | 735 | 740 | -1.99% | 14,280 | 92億3334万 | -0.54% | - | 2.85 |
12/08 | 755 | 755 | 740 | 755 | +0.67% | 28,680 | 94億2050万 | +1.48% | - | 2.91 |
12/05 | 755 | 755 | 745 | 750 | 0% | 18,500 | 93億5811万 | +1.08% | - | 2.89 |
12/04 | 750 | 755 | 745 | 750 | 0% | 32,620 | 93億5811万 | +1.21% | - | 2.89 |
12/03 | 755 | 760 | 740 | 750 | 0% | 27,640 | 93億5811万 | +1.35% | - | 2.89 |
12/02 | 755 | 755 | 745 | 750 | 0% | 7,320 | 93億5811万 | +1.49% | - | 2.89 |
12/01 | 755 | 755 | 745 | 750 | 0% | 16,180 | 93億5811万 | +1.63% | - | 2.89 |
11/28 | 750 | 755 | 750 | 750 | 0% | 20,960 | 93億5811万 | +1.9% | - | 2.89 |
11/27 | 760 | 775 | 745 | 750 | 0% | 63,780 | 93億5811万 | +2.18% | - | 2.89 |
11/26 | 735 | 750 | 730 | 750 | +2.74% | 22,780 | 93億5811万 | +2.46% | - | 2.89 |
11/25 | 730 | 735 | 725 | 730 | 0% | 16,720 | 91億856万 | 0% | - | 2.82 |
11/21 | 730 | 740 | 730 | 730 | 0% | 19,100 | 91億856万 | +0.41% | - | 2.82 |
11/20 | 725 | 730 | 720 | 730 | +2.1% | 7,500 | 91億856万 | +0.55% | - | 2.82 |
11/19 | 730 | 730 | 715 | 715 | -1.38% | 20,460 | 89億2140万 | -1.38% | - | 2.76 |
11/18 | 725 | 730 | 715 | 725 | 0% | 15,860 | 90億4618万 | +0.28% | - | 2.8 |
11/17 | 750 | 750 | 715 | 725 | -2.68% | 33,680 | 90億4618万 | +0.28% | - | 2.8 |
11/14 | 740 | 755 | 725 | 745 | 0% | 29,260 | 92億9573万 | +2.9% | - | 2.87 |
11/13 | 745 | 750 | 740 | 745 | -0.67% | 15,420 | 92億9573万 | +2.9% | - | 2.87 |
11/12 | 750 | 760 | 750 | 750 | 0% | 24,580 | 93億5811万 | +3.45% | - | 2.89 |
11/11 | 750 | 755 | 745 | 750 | +0.67% | 22,160 | 93億5811万 | +3.31% | - | 2.89 |
11/10 | 755 | 755 | 740 | 745 | -2.61% | 41,340 | 92億9573万 | +2.62% | - | 2.87 |
11/07 | 780 | 780 | 760 | 765 | 0% | 30,660 | 95億4528万 | +5.23% | - | 2.95 |
11/06 | 760 | 775 | 755 | 765 | +0.66% | 35,180 | 95億4528万 | +5.23% | - | 2.95 |
11/05 | 735 | 760 | 735 | 760 | +3.4% | 56,420 | 94億8289万 | +4.25% | - | 2.93 |
11/04 | 740 | 800 | 730 | 735 | +2.08% | 81,160 | 91億7095万 | +0.68% | - | 2.83 |
10/31 | 720 | 725 | 715 | 720 | 0% | 14,420 | 89億8379万 | -1.77% | - | 2.78 |