PER
2015/05/08～2015/09/30
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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2015 |
| 09/30 | 14,900 | 15,100 | 13,900 | 14,200 | -1.39% | 12,092 | 27億9441万 | -4.75% | - | 11.49 |
| 09/29 | 13,800 | 18,800 | 13,500 | 14,400 | +4.35% | 47,938 | 28億3377万 | -4% | - | 11.65 |
| 09/28 | 14,600 | 14,700 | 13,800 | 13,800 | +2.99% | 2,532 | 27億1569万 | -8.71% | - | 11.17 |
| 09/25 | 13,300 | 13,800 | 13,200 | 13,400 | 0% | 1,183 | 26億3698万 | -12.3% | - | 10.84 |
| 09/24 | 14,000 | 14,200 | 13,300 | 13,400 | -5.63% | 2,264 | 26億3698万 | -13.53% | - | 10.84 |
| 09/18 | 14,300 | 14,400 | 14,000 | 14,200 | -1.39% | 1,381 | 25億1041万 | -9.6% | - | 10.31 |
| 09/17 | 14,400 | 14,600 | 14,200 | 14,400 | -0.69% | 876 | 25億4577万 | -9.53% | - | 10.46 |
| 09/16 | 14,800 | 14,900 | 14,300 | 14,500 | -2.03% | 913 | 25億6345万 | -10.18% | - | 10.53 |
| 09/15 | 14,800 | 15,200 | 14,500 | 14,800 | +0.68% | 1,559 | 26億1648万 | -9.67% | - | 10.75 |
| 09/14 | 15,300 | 15,600 | 14,700 | 14,700 | -5.77% | 2,336 | 25億9881万 | -11.34% | - | 10.68 |
| 09/11 | 16,300 | 16,400 | 15,500 | 15,600 | -1.27% | 2,838 | 27億5792万 | -7.45% | - | 11.33 |
| 09/10 | 14,900 | 16,900 | 14,400 | 15,800 | +4.64% | 6,562 | 27億9327万 | -7.95% | - | 11.48 |
| 09/09 | 15,100 | 15,500 | 14,800 | 15,100 | +3.42% | 2,968 | 26億6952万 | -13.67% | - | 10.97 |
| 09/08 | 14,600 | 15,000 | 14,500 | 14,600 | -0.68% | 1,182 | 25億8113万 | -17.96% | - | 10.61 |
| 09/07 | 14,500 | 15,000 | 14,100 | 14,700 | -2% | 1,419 | 25億9881万 | -19.04% | - | 10.68 |
| 09/04 | 15,500 | 15,500 | 14,800 | 15,000 | -2.6% | 1,830 | 26億5184万 | -18.09% | - | 10.9 |
| 09/03 | 16,200 | 16,200 | 15,400 | 15,400 | +1.32% | 1,731 | 27億2256万 | -16.68% | - | 11.19 |
| 09/02 | 15,100 | 16,200 | 14,900 | 15,200 | -5.59% | 2,812 | 26億8720万 | -18.65% | - | 11.04 |
| 09/01 | 16,400 | 16,500 | 16,000 | 16,100 | -3.59% | 1,651 | 28億4631万 | -14.4% | - | 11.69 |
| 08/31 | 16,900 | 17,000 | 16,100 | 16,700 | -1.18% | 4,541 | 29億5238万 | -11.75% | - | 12.13 |
| 08/28 | 15,900 | 17,800 | 15,900 | 16,900 | +5.62% | 9,053 | 29億8774万 | -11.67% | - | 12.28 |
| 08/27 | 15,000 | 18,800 | 14,900 | 16,000 | +5.26% | 22,369 | 28億2863万 | -16.37% | - | 11.62 |
| 08/26 | 14,600 | 15,400 | 14,400 | 15,200 | +7.8% | 2,008 | 26億8720万 | -20.95% | - | 11.04 |
| 08/25 | 14,400 | 15,900 | 13,300 | 14,100 | -2.76% | 7,033 | 24億9273万 | -27.42% | - | 10.24 |
| 08/24 | 16,100 | 16,200 | 14,500 | 14,500 | -12.12% | 5,541 | 25億6345万 | -25.53% | - | 10.53 |
| 08/21 | 16,600 | 17,000 | 16,200 | 16,500 | -4.62% | 4,152 | 29億1703万 | -14.51% | - | 11.99 |
| 08/20 | 17,500 | 17,800 | 17,000 | 17,300 | -3.35% | 3,523 | 30億5846万 | -9.14% | - | 12.57 |
| 08/19 | 18,500 | 18,800 | 17,600 | 17,900 | -4.79% | 5,845 | 31億6453万 | -4.52% | - | 13 |
| 08/18 | 18,800 | 19,300 | 18,200 | 18,800 | +0.53% | 4,245 | 33億2364万 | +1.91% | - | 13.66 |
| 08/17 | 19,200 | 19,600 | 18,600 | 18,700 | -3.61% | 4,161 | 33億596万 | +3.31% | - | 13.58 |
| 08/14 | 19,600 | 19,800 | 19,000 | 19,400 | -3.48% | 6,005 | 34億2972万 | +9.31% | - | 14.09 |
| 08/13 | 20,800 | 21,400 | 19,700 | 20,100 | -1.95% | 9,657 | 35億5347万 | +15.7% | - | 14.6 |
| 08/12 | 19,800 | 22,700 | 19,700 | 20,500 | +4.06% | 37,558 | 36億2419万 | +20.76% | - | 14.89 |
| 08/11 | 21,600 | 21,800 | 18,800 | 19,700 | -8.8% | 16,411 | 34億8275万 | +18.88% | - | 14.31 |
| 08/10 | 24,100 | 24,200 | 21,200 | 21,600 | -7.3% | 17,087 | 38億1865万 | +33.37% | - | 15.69 |
| 08/07 | 23,200 | 25,700 | 22,500 | 23,300 | -2.92% | 23,043 | 41億1920万 | +47.92% | - | 16.92 |
| 08/06 | 22,200 | 27,500 | 21,500 | 24,000 | +5.73% | 89,151 | 42億4295万 | +57.52% | - | 17.43 |
| 08/05 | 28,400 | 30,600 | 21,900 | 22,700 | -3.81% | 138,721 | 40億1312万 | +54.51% | - | 16.49 |
| 08/04 | 19,300 | 23,600 | 18,300 | 23,600 | +26.88% | 65,051 | 34億6423万 | +66.2% | - | 14.21 |
| 08/03 | 19,100 | 21,600 | 18,300 | 18,600 | -3.63% | 24,392 | 27億3029万 | +36.12% | - | 11.2 |
| 07/31 | 21,200 | 22,600 | 19,000 | 19,300 | -5.39% | 29,710 | 28億3304万 | +44.59% | - | 11.62 |
| 07/30 | 18,600 | 22,700 | 18,500 | 20,400 | +11.48% | 63,054 | 29億9451万 | +56.92% | - | 12.29 |
| 07/29 | 19,500 | 20,000 | 17,700 | 18,300 | -3.68% | 29,593 | 26億8625万 | +45.1% | - | 11.02 |
| 07/28 | 20,000 | 20,500 | 18,100 | 19,000 | -13.24% | 58,011 | 27億8900万 | +54.37% | - | 11.44 |
| 07/27 | 17,300 | 21,900 | 16,500 | 21,900 | +29.59% | 100,637 | 32億1469万 | +82.68% | - | 13.19 |
| 07/24 | 17,600 | 19,000 | 16,800 | 16,900 | -8.15% | 19,146 | 24億8074万 | +46.4% | - | 10.18 |
| 07/23 | 21,000 | 21,500 | 17,600 | 18,400 | -8.91% | 51,900 | 27億93万 | +62.89% | - | 11.08 |
| 07/22 | 20,200 | 20,200 | 18,600 | 20,200 | +32.89% | 123,525 | 29億6515万 | +84.1% | - | 12.17 |
| 07/21 | 15,200 | 15,200 | 15,200 | 15,200 | +49.02% | 9,431 | 22億3120万 | +43.56% | - | 9.15 |
| 07/17 | 10,100 | 10,200 | 10,000 | 10,200 | +2% | 635 | 14億9725万 | -2% | - | 6.14 |
| 07/16 | 10,000 | 10,100 | 9,900 | 10,000 | 0% | 512 | 14億6789万 | -4.1% | - | 6.02 |
| 07/15 | 10,000 | 10,100 | 9,800 | 10,000 | -3.85% | 4,185 | 14億6789万 | -4.36% | - | 6.02 |
| 07/14 | 10,100 | 10,500 | 10,000 | 10,400 | +2.97% | 977 | 15億2661万 | -0.76% | - | 6.26 |
| 07/13 | 9,900 | 10,100 | 9,800 | 10,100 | +2.02% | 445 | 14億8257万 | -3.66% | - | 6.08 |
| 07/10 | 9,900 | 10,100 | 9,600 | 9,900 | -1% | 1,011 | 14億5321万 | -5.86% | - | 5.96 |
| 07/09 | 9,800 | 10,100 | 9,500 | 10,000 | -1.96% | 2,787 | 14億6789万 | -5.2% | - | 6.02 |
| 07/08 | 10,400 | 10,500 | 10,100 | 10,200 | -1.92% | 1,708 | 14億9725万 | -3.63% | - | 6.14 |
| 07/07 | 10,300 | 10,500 | 10,300 | 10,400 | +0.97% | 543 | 15億2661万 | -2.37% | - | 6.26 |
| 07/06 | 10,400 | 10,500 | 10,300 | 10,300 | -1.9% | 862 | 15億1193万 | -3.27% | - | 6.2 |
| 07/03 | 10,600 | 10,700 | 10,400 | 10,500 | +0.96% | 1,586 | 15億4129万 | -1.35% | - | 6.32 |
| 07/02 | 10,500 | 10,600 | 10,400 | 10,400 | 0% | 757 | 15億2661万 | -2.22% | - | 6.26 |
| 07/01 | 10,300 | 10,500 | 10,300 | 10,400 | 0% | 845 | 15億2661万 | -2.33% | - | 6.26 |
| 06/30 | 10,200 | 10,400 | 10,200 | 10,400 | +1.96% | 607 | 15億2661万 | -2.26% | - | 6.26 |
| 06/29 | 10,500 | 10,500 | 10,200 | 10,200 | -4.67% | 1,813 | 14億9725万 | -4.03% | - | 6.14 |
| 06/26 | 10,600 | 10,700 | 10,500 | 10,700 | +0.94% | 1,022 | 15億7065万 | +0.72% | - | 6.44 |
| 06/25 | 10,800 | 10,800 | 10,600 | 10,600 | -0.93% | 645 | 15億5597万 | +0.04% | - | 6.38 |
| 06/24 | 10,600 | 10,800 | 10,600 | 10,700 | 0% | 1,540 | 15億7065万 | +1.13% | - | 6.44 |
| 06/23 | 11,100 | 11,100 | 10,700 | 10,700 | -2.73% | 2,408 | 15億7065万 | +1.33% | - | 6.44 |
| 06/22 | 10,900 | 11,200 | 10,700 | 11,000 | +1.85% | 3,359 | 16億1468万 | +4.36% | - | 6.63 |
| 06/19 | 11,500 | 11,600 | 10,600 | 10,800 | +0.93% | 12,107 | 15億8532万 | +2.74% | - | 6.5 |
| 06/18 | 10,300 | 11,800 | 10,300 | 10,700 | +3.88% | 16,164 | 15億7065万 | +1.83% | - | 6.44 |
| 06/17 | 10,500 | 10,600 | 10,300 | 10,300 | -2.83% | 1,249 | 15億1193万 | -1.98% | - | 6.2 |
| 06/16 | 10,600 | 10,600 | 10,500 | 10,600 | -0.93% | 505 | 15億5597万 | +0.8% | - | 6.38 |
| 06/15 | 10,600 | 10,700 | 10,500 | 10,700 | 0% | 886 | 15億7065万 | +1.83% | - | 6.44 |
| 06/12 | 10,800 | 10,800 | 10,600 | 10,700 | 0% | 1,035 | 15億7065万 | +1.98% | - | 6.44 |
| 06/11 | 10,600 | 11,000 | 10,600 | 10,700 | +0.94% | 1,273 | 15億7065万 | +2.02% | - | 6.44 |
| 06/10 | 10,700 | 10,800 | 10,600 | 10,600 | +0.95% | 965 | 15億5597万 | +1.18% | - | 6.38 |
| 06/09 | 10,900 | 10,900 | 10,500 | 10,500 | -3.67% | 2,155 | 15億4129万 | +0.23% | - | 6.32 |
| 06/08 | 11,000 | 11,200 | 10,700 | 10,900 | +1.87% | 2,378 | 16億 | +3.89% | - | 6.56 |
| 06/05 | 10,800 | 10,900 | 10,500 | 10,700 | -1.83% | 3,408 | 15億7065万 | +2.02% | - | 6.44 |
| 06/04 | 11,800 | 11,900 | 10,900 | 10,900 | -8.4% | 10,212 | 16億 | +3.85% | - | 6.56 |
| 06/03 | 10,300 | 13,500 | 10,200 | 11,900 | +15.53% | 59,016 | 17億4679万 | +13.33% | - | 7.17 |
| 06/02 | 10,200 | 10,400 | 10,200 | 10,300 | +0.98% | 623 | 15億1193万 | -1.68% | - | 6.2 |
| 06/01 | 10,300 | 10,400 | 10,100 | 10,200 | -0.97% | 788 | 14億9725万 | -3.08% | - | 6.14 |
| 05/29 | 10,500 | 10,600 | 10,300 | 10,300 | -3.74% | 1,071 | 15億1193万 | -2.31% | - | 6.2 |
| 05/28 | 10,400 | 10,800 | 10,300 | 10,700 | +4.9% | 2,271 | 15億7065万 | +1.33% | - | 6.44 |
| 05/27 | 10,300 | 10,400 | 10,100 | 10,200 | +0.99% | 1,195 | 14億9725万 | -3.45% | - | 6.14 |
| 05/26 | 10,000 | 10,300 | 10,000 | 10,100 | 0% | 796 | 14億8257万 | -4.5% | - | 6.08 |
| 05/25 | 10,100 | 10,200 | 10,000 | 10,100 | +1% | 654 | 14億8257万 | -4.57% | - | 6.08 |
| 05/22 | 10,200 | 10,200 | 9,900 | 10,000 | -1.96% | 508 | 14億6789万 | -5.62% | - | 6.02 |
| 05/21 | 10,200 | 10,200 | 10,000 | 10,200 | 0% | 467 | 14億9725万 | -3.88% | - | 6.14 |
| 05/20 | 10,200 | 10,400 | 9,900 | 10,200 | 0% | 1,462 | 14億9725万 | -3.92% | - | 6.14 |
| 05/19 | 10,400 | 10,400 | 9,800 | 10,200 | -0.97% | 3,944 | 14億9725万 | -3.95% | - | 6.14 |
| 05/18 | 10,200 | 10,300 | 10,000 | 10,300 | -3.74% | 2,448 | 15億1193万 | -3.09% | - | 6.2 |
| 05/15 | 10,700 | 10,800 | 10,400 | 10,700 | 0% | 840 | 15億7065万 | +0.87% | - | 6.44 |
| 05/14 | 10,600 | 10,800 | 10,400 | 10,700 | +1.9% | 772 | 15億7065万 | +1.21% | - | 6.44 |
| 05/13 | 10,400 | 10,600 | 10,200 | 10,500 | +0.96% | 411 | 15億4129万 | -0.27% | - | 6.32 |
| 05/12 | 10,500 | 10,500 | 10,100 | 10,400 | +0.97% | 1,403 | 15億2661万 | -1.03% | - | 6.26 |
| 05/11 | 10,400 | 10,600 | 10,300 | 10,300 | -2.83% | 872 | 15億1193万 | -1.94% | - | 6.2 |
| 05/08 | 10,300 | 10,600 | 10,300 | 10,600 | +1.92% | 634 | 15億5597万 | +0.76% | - | 6.38 |
