PER
2015/06/26~2015/11/20
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 |
11/20 | 1,517 | 1,546 | 1,516 | 1,533 | +1.93% | 57,500 | 932億5663万 | +5.29% | 13.94 | 1.36 |
11/19 | 1,488 | 1,520 | 1,474 | 1,504 | +2.94% | 99,000 | 914億9248万 | +3.72% | 13.67 | 1.33 |
11/18 | 1,460 | 1,476 | 1,457 | 1,461 | +0.55% | 21,400 | 888億7667万 | +1.11% | 13.28 | 1.29 |
11/17 | 1,451 | 1,458 | 1,444 | 1,453 | +1.54% | 34,400 | 883億9001万 | +0.76% | 13.21 | 1.29 |
11/16 | 1,420 | 1,435 | 1,413 | 1,431 | -0.35% | 20,800 | 870億5169万 | -0.69% | 13.01 | 1.27 |
11/13 | 1,440 | 1,461 | 1,428 | 1,436 | -1.1% | 33,500 | 873億5585万 | -0.35% | 13.05 | 1.27 |
11/12 | 1,450 | 1,461 | 1,438 | 1,452 | +0.55% | 55,600 | 883億2918万 | +0.9% | 13.2 | 1.29 |
11/11 | 1,450 | 1,454 | 1,441 | 1,444 | -1.37% | 61,800 | 878億4252万 | +0.56% | 13.13 | 1.28 |
11/10 | 1,491 | 1,491 | 1,457 | 1,464 | -2.33% | 71,300 | 890億5917万 | +2.31% | 13.31 | 1.3 |
11/09 | 1,507 | 1,518 | 1,490 | 1,499 | +1.42% | 81,800 | 911億8832万 | +5.27% | 13.63 | 1.33 |
11/06 | 1,524 | 1,524 | 1,470 | 1,478 | +0.07% | 50,000 | 899億1083万 | +4.3% | 13.44 | 1.31 |
11/05 | 1,538 | 1,538 | 1,476 | 1,477 | -3.15% | 66,900 | 898億5000万 | +4.83% | 13.43 | 1.31 |
11/04 | 1,480 | 1,530 | 1,480 | 1,525 | +2.69% | 68,700 | 927億6997万 | +8.77% | 13.86 | 1.35 |
11/02 | 1,496 | 1,496 | 1,462 | 1,485 | -1.39% | 61,700 | 903億3666万 | +6.6% | 13.5 | 1.32 |
10/30 | 1,486 | 1,527 | 1,473 | 1,506 | +2.1% | 98,300 | 916億1415万 | +8.58% | 13.69 | 1.33 |
10/29 | 1,440 | 1,488 | 1,435 | 1,475 | +2.57% | 220,300 | 897億2833万 | +6.96% | 13.41 | 1.31 |
10/28 | 1,430 | 1,440 | 1,416 | 1,438 | +0.28% | 30,500 | 874億7752万 | +4.66% | 13.07 | 1.27 |
10/27 | 1,467 | 1,470 | 1,432 | 1,434 | -1.58% | 42,300 | 872億3419万 | +4.6% | 13.04 | 1.27 |
10/26 | 1,441 | 1,460 | 1,429 | 1,457 | +3.41% | 69,200 | 886億3334万 | +6.58% | 13.25 | 1.29 |
10/23 | 1,437 | 1,437 | 1,396 | 1,409 | +0.14% | 41,700 | 857億1337万 | +3.37% | 12.81 | 1.25 |
10/22 | 1,431 | 1,445 | 1,403 | 1,407 | -1.68% | 32,800 | 855億9170万 | +3.46% | 12.79 | 1.25 |
10/21 | 1,402 | 1,432 | 1,392 | 1,431 | +2.07% | 59,300 | 870億5169万 | +5.45% | 13.01 | 1.27 |
10/20 | 1,410 | 1,414 | 1,393 | 1,402 | +0.72% | 22,500 | 852億8754万 | +3.47% | 12.75 | 1.24 |
10/19 | 1,391 | 1,399 | 1,376 | 1,392 | -0.29% | 26,700 | 846億7921万 | +2.96% | 12.65 | 1.23 |
10/16 | 1,415 | 1,415 | 1,386 | 1,396 | -0.64% | 41,100 | 849億2254万 | +3.48% | 12.69 | 1.24 |
10/15 | 1,371 | 1,418 | 1,371 | 1,405 | +2.41% | 39,600 | 854億7004万 | +4.38% | 12.77 | 1.25 |
10/14 | 1,372 | 1,393 | 1,343 | 1,372 | -0.8% | 54,600 | 834億6256万 | +2.08% | 12.47 | 1.22 |
10/13 | 1,403 | 1,424 | 1,371 | 1,383 | -2.61% | 54,400 | 841億3172万 | +2.9% | 12.57 | 1.23 |
10/09 | 1,443 | 1,448 | 1,402 | 1,420 | -0.63% | 57,300 | 863億8253万 | +5.65% | 12.91 | 1.26 |
10/08 | 1,393 | 1,429 | 1,389 | 1,429 | +2.07% | 69,400 | 869億3002万 | +6.4% | 12.99 | 1.27 |
10/07 | 1,366 | 1,410 | 1,366 | 1,400 | +2.49% | 41,600 | 851億6587万 | +4.24% | 12.73 | 1.24 |
10/06 | 1,349 | 1,377 | 1,346 | 1,366 | +2.32% | 49,800 | 830億9756万 | +1.71% | 12.42 | 1.21 |
10/05 | 1,318 | 1,339 | 1,305 | 1,335 | +3.65% | 38,300 | 812億1174万 | -0.52% | 12.14 | 1.18 |
10/02 | 1,293 | 1,306 | 1,276 | 1,288 | -1.38% | 46,400 | 783億5260万 | -4.02% | 11.71 | 1.14 |
10/01 | 1,310 | 1,329 | 1,296 | 1,306 | +0.69% | 34,100 | 794億4759万 | -2.61% | 11.87 | 1.16 |
09/30 | 1,300 | 1,325 | 1,283 | 1,297 | +1.25% | 32,300 | 789億10万 | -3.28% | 11.79 | 1.15 |
09/29 | 1,294 | 1,306 | 1,277 | 1,281 | -3.1% | 38,000 | 779億2677万 | -4.76% | 11.65 | 1.14 |
09/28 | 1,324 | 1,343 | 1,309 | 1,322 | -0.9% | 24,000 | 804億2092万 | -2.15% | 12.02 | 1.17 |
09/25 | 1,308 | 1,334 | 1,277 | 1,334 | +3.57% | 49,000 | 811億5091万 | -1.69% | 12.13 | 1.18 |
09/24 | 1,348 | 1,348 | 1,284 | 1,288 | -5.22% | 70,800 | 783億5260万 | -5.71% | 11.71 | 1.14 |
09/18 | 1,342 | 1,367 | 1,339 | 1,359 | +0.44% | 28,600 | 826億7173万 | -1.16% | 12.35 | 1.2 |
09/17 | 1,340 | 1,368 | 1,340 | 1,353 | -0.07% | 27,500 | 823億673万 | -2.03% | 12.3 | 1.2 |
09/16 | 1,345 | 1,368 | 1,339 | 1,354 | +1.42% | 19,300 | 823億6757万 | -2.45% | 12.31 | 1.2 |
09/15 | 1,342 | 1,369 | 1,335 | 1,335 | -0.22% | 16,700 | 812億1174万 | -4.3% | 12.14 | 1.18 |
09/14 | 1,351 | 1,367 | 1,332 | 1,338 | -0.96% | 21,900 | 813億9424万 | -4.63% | 12.16 | 1.19 |
09/11 | 1,329 | 1,360 | 1,329 | 1,351 | -0.59% | 52,400 | 821億8507万 | -4.25% | 12.28 | 1.2 |
09/10 | 1,348 | 1,362 | 1,318 | 1,359 | +0.82% | 27,000 | 826億7173万 | -4.23% | 12.35 | 1.2 |
09/09 | 1,340 | 1,353 | 1,316 | 1,348 | +3.61% | 37,900 | 820億257万 | -5.6% | 12.25 | 1.19 |
09/08 | 1,336 | 1,350 | 1,300 | 1,301 | -2.18% | 22,200 | 791億4343万 | -9.46% | 11.83 | 1.15 |
09/07 | 1,333 | 1,356 | 1,315 | 1,330 | -0.89% | 23,700 | 809億758万 | -7.96% | 12.09 | 1.18 |
09/04 | 1,394 | 1,394 | 1,313 | 1,342 | -3.24% | 69,000 | 816億3757万 | -7.32% | 12.2 | 1.19 |
09/03 | 1,390 | 1,414 | 1,378 | 1,387 | +0.43% | 41,600 | 843億7505万 | -4.48% | 12.61 | 1.23 |
09/02 | 1,350 | 1,402 | 1,350 | 1,381 | -0.79% | 34,900 | 840億1005万 | -4.96% | 12.55 | 1.22 |
09/01 | 1,411 | 1,425 | 1,382 | 1,392 | -2.52% | 56,500 | 846億7921万 | -4.2% | 12.65 | 1.23 |
08/31 | 1,409 | 1,429 | 1,384 | 1,428 | +2% | 44,800 | 868億6919万 | -1.79% | 12.98 | 1.27 |
08/28 | 1,364 | 1,410 | 1,345 | 1,400 | +4.95% | 49,700 | 851億6587万 | -3.58% | 12.73 | 1.24 |
08/27 | 1,367 | 1,372 | 1,323 | 1,334 | -0.15% | 46,200 | 811億5091万 | -8.19% | 12.13 | 1.18 |
08/26 | 1,332 | 1,369 | 1,311 | 1,336 | +5.03% | 67,200 | 812億7258万 | -8.3% | 12.15 | 1.18 |
08/25 | 1,250 | 1,351 | 1,246 | 1,272 | -2.3% | 65,800 | 773億7928万 | -12.82% | 11.56 | 1.13 |
08/24 | 1,329 | 1,375 | 1,302 | 1,302 | -6.2% | 85,200 | 792億426万 | -11.19% | 11.84 | 1.15 |
08/21 | 1,408 | 1,435 | 1,383 | 1,388 | -3.28% | 112,100 | 844億3588万 | -5.64% | 12.62 | 1.23 |
08/20 | 1,480 | 1,484 | 1,430 | 1,435 | -3.37% | 64,100 | 872億9502万 | -2.58% | 13.05 | 1.27 |
08/19 | 1,518 | 1,529 | 1,485 | 1,485 | -3.63% | 51,100 | 903億3666万 | +0.75% | 13.5 | 1.32 |
08/18 | 1,485 | 1,543 | 1,485 | 1,541 | +1.31% | 42,900 | 937億4330万 | +4.69% | 14.01 | 1.37 |
08/17 | 1,498 | 1,525 | 1,490 | 1,521 | +0.86% | 21,400 | 925億2664万 | +3.68% | 13.83 | 1.35 |
08/14 | 1,535 | 1,535 | 1,495 | 1,508 | -1.76% | 43,100 | 917億3581万 | +3.22% | 13.71 | 1.34 |
08/13 | 1,512 | 1,545 | 1,490 | 1,535 | +0.72% | 37,900 | 933億7830万 | +5.43% | 13.95 | 1.36 |
08/12 | 1,520 | 1,540 | 1,513 | 1,524 | -0.59% | 34,500 | 927億914万 | +5.03% | 13.85 | 1.35 |
08/11 | 1,538 | 1,550 | 1,520 | 1,533 | -0.13% | 30,000 | 932億5663万 | +5.87% | 13.94 | 1.36 |
08/10 | 1,570 | 1,570 | 1,520 | 1,535 | -1.29% | 61,800 | 933億7830万 | +6.23% | 13.95 | 1.36 |
08/07 | 1,560 | 1,576 | 1,542 | 1,555 | -1.52% | 53,900 | 945億9495万 | +7.76% | 14.14 | 1.38 |
08/06 | 1,596 | 1,598 | 1,563 | 1,579 | -0.69% | 88,500 | 960億5494万 | +9.65% | 14.35 | 1.4 |
08/05 | 1,496 | 1,590 | 1,486 | 1,590 | +7.14% | 209,300 | 967億2410万 | +10.72% | 14.45 | 1.41 |
08/04 | 1,400 | 1,488 | 1,384 | 1,484 | +4.51% | 110,800 | 902億7583万 | +3.7% | 13.49 | 1.32 |
08/03 | 1,430 | 1,445 | 1,407 | 1,420 | -1.11% | 26,900 | 863億8253万 | -0.7% | 12.91 | 1.26 |
07/31 | 1,410 | 1,438 | 1,410 | 1,436 | +2.06% | 24,800 | 873億5585万 | +0.21% | 13.05 | 1.27 |
07/30 | 1,392 | 1,412 | 1,392 | 1,407 | +1.52% | 23,800 | 855億9170万 | -2.02% | 12.79 | 1.25 |
07/29 | 1,410 | 1,419 | 1,380 | 1,386 | -1.7% | 26,700 | 843億1422万 | -3.75% | 12.6 | 1.23 |
07/28 | 1,390 | 1,420 | 1,386 | 1,410 | +1.15% | 38,800 | 857億7420万 | -2.49% | 12.82 | 1.25 |
07/27 | 1,409 | 1,412 | 1,392 | 1,394 | -1.06% | 27,700 | 848億88万 | -3.86% | 12.67 | 1.24 |
07/24 | 1,439 | 1,439 | 1,405 | 1,409 | -1.61% | 21,200 | 857億1337万 | -3.09% | 12.81 | 1.25 |
07/23 | 1,430 | 1,432 | 1,408 | 1,432 | +2.29% | 26,600 | 871億1252万 | -1.72% | 13.02 | 1.27 |
07/22 | 1,385 | 1,411 | 1,385 | 1,400 | -2.71% | 46,900 | 851億6587万 | -4.04% | 12.73 | 1.24 |
07/21 | 1,445 | 1,445 | 1,430 | 1,439 | +0.77% | 31,300 | 875億3835万 | -1.77% | 13.08 | 1.28 |
07/17 | 1,436 | 1,442 | 1,416 | 1,428 | -1.04% | 36,300 | 868億6919万 | -2.79% | 12.98 | 1.27 |
07/16 | 1,435 | 1,460 | 1,431 | 1,443 | -0.35% | 44,800 | 877億8168万 | -1.9% | 13.12 | 1.28 |
07/15 | 1,457 | 1,459 | 1,439 | 1,448 | 0% | 21,100 | 880億8585万 | -1.7% | 13.16 | 1.28 |
07/14 | 1,450 | 1,460 | 1,437 | 1,448 | +2.19% | 26,200 | 880億8585万 | -1.76% | 13.16 | 1.28 |
07/13 | 1,385 | 1,420 | 1,383 | 1,417 | +3.51% | 22,800 | 862億3万 | -4.13% | 12.88 | 1.26 |
07/10 | 1,395 | 1,402 | 1,363 | 1,369 | -0.73% | 48,200 | 832億8006万 | -7.69% | 12.45 | 1.21 |
07/09 | 1,400 | 1,400 | 1,328 | 1,379 | -1.85% | 70,600 | 838億8839万 | -7.51% | 12.54 | 1.22 |
07/08 | 1,451 | 1,459 | 1,405 | 1,405 | -3.17% | 45,400 | 854億7004万 | -6.27% | 12.77 | 1.25 |
07/07 | 1,460 | 1,469 | 1,451 | 1,451 | +0.07% | 17,800 | 882億6835万 | -3.72% | 13.19 | 1.29 |
07/06 | 1,458 | 1,473 | 1,420 | 1,450 | -2.36% | 48,100 | 882億751万 | -4.1% | 13.18 | 1.29 |
07/03 | 1,516 | 1,516 | 1,477 | 1,485 | -0.6% | 36,800 | 903億3666万 | -2.04% | 13.5 | 1.32 |
07/02 | 1,491 | 1,509 | 1,490 | 1,494 | +0.54% | 19,500 | 908億8415万 | -1.52% | 13.58 | 1.32 |
07/01 | 1,485 | 1,489 | 1,465 | 1,486 | +1.78% | 31,300 | 903億9749万 | -2.04% | 13.51 | 1.32 |
06/30 | 1,450 | 1,464 | 1,441 | 1,460 | +0.69% | 36,400 | 888億1584万 | -3.69% | 13.27 | 1.29 |
06/29 | 1,470 | 1,478 | 1,450 | 1,450 | -2.75% | 49,400 | 882億751万 | -4.42% | 13.18 | 1.29 |
06/26 | 1,529 | 1,529 | 1,490 | 1,491 | -1.32% | 29,900 | 907億166万 | -1.78% | 13.55 | 1.32 |