PER
2014/09/01~2015/01/30
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
01/30 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 11,500 | 33億372万 | +0.48% | - | 0.58 |
01/29 | 1,280 | 1,280 | 1,260 | 1,260 | -1.56% | 5,300 | 33億372万 | +0.48% | - | 0.58 |
01/28 | 1,280 | 1,280 | 1,270 | 1,280 | 0% | 2,100 | 33億5616万 | +2.15% | - | 0.59 |
01/27 | 1,270 | 1,280 | 1,250 | 1,280 | +0.79% | 3,600 | 33億5616万 | +2.24% | - | 0.59 |
01/26 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 3,300 | 33億2994万 | +1.6% | - | 0.58 |
01/23 | 1,270 | 1,290 | 1,250 | 1,270 | +0.79% | 13,300 | 33億2994万 | +1.44% | - | 0.58 |
01/22 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 2,000 | 33億372万 | +0.56% | - | 0.58 |
01/21 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 3,400 | 32億7750万 | -0.32% | - | 0.58 |
01/20 | 1,240 | 1,270 | 1,230 | 1,260 | +1.61% | 11,700 | 33億372万 | +0.32% | - | 0.58 |
01/19 | 1,250 | 1,250 | 1,230 | 1,240 | -0.8% | 2,200 | 32億5128万 | -1.43% | - | 0.57 |
01/16 | 1,230 | 1,250 | 1,200 | 1,250 | +0.81% | 6,800 | 32億7750万 | -0.79% | - | 0.58 |
01/15 | 1,240 | 1,250 | 1,240 | 1,240 | -0.8% | 5,400 | 32億5128万 | -1.82% | - | 0.57 |
01/14 | 1,250 | 1,250 | 1,240 | 1,250 | 0% | 1,900 | 32億7750万 | -1.26% | - | 0.58 |
01/13 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 1,800 | 32億7750万 | -1.42% | - | 0.58 |
01/09 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 4,700 | 32億7750万 | -1.65% | - | 0.58 |
01/08 | 1,240 | 1,270 | 1,240 | 1,260 | +1.61% | 8,200 | 33億372万 | -1.1% | - | 0.58 |
01/07 | 1,230 | 1,250 | 1,230 | 1,240 | +0.81% | 3,700 | 32億5128万 | -2.9% | - | 0.57 |
01/06 | 1,240 | 1,250 | 1,230 | 1,230 | -1.6% | 7,300 | 32億2506万 | -3.83% | - | 0.57 |
01/05 | 1,250 | 1,270 | 1,230 | 1,250 | 0% | 12,700 | 32億7750万 | -2.5% | - | 0.58 |
2014 |
12/30 | 1,250 | 1,260 | 1,240 | 1,250 | +0.81% | 1,700 | 32億7750万 | -2.65% | - | 0.58 |
12/29 | 1,260 | 1,280 | 1,240 | 1,240 | -1.59% | 7,600 | 32億5128万 | -3.5% | - | 0.57 |
12/26 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 1,500 | 33億372万 | -1.95% | - | 0.58 |
12/25 | 1,250 | 1,280 | 1,240 | 1,240 | -1.59% | 9,000 | 32億5128万 | -3.5% | - | 0.57 |
12/24 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 18,800 | 33億372万 | -2.02% | - | 0.58 |
12/22 | 1,250 | 1,260 | 1,220 | 1,240 | -1.59% | 9,600 | 32億5128万 | -3.65% | - | 0.57 |
12/19 | 1,270 | 1,270 | 1,240 | 1,260 | +0.8% | 5,300 | 33億372万 | -2.17% | - | 0.58 |
12/18 | 1,260 | 1,260 | 1,240 | 1,250 | +0.81% | 2,300 | 32億7750万 | -3.03% | - | 0.58 |
12/17 | 1,250 | 1,280 | 1,240 | 1,240 | -0.8% | 1,900 | 32億5128万 | -3.88% | - | 0.57 |
12/16 | 1,260 | 1,280 | 1,240 | 1,250 | -3.85% | 9,100 | 32億7750万 | -3.25% | - | 0.58 |
12/15 | 1,300 | 1,310 | 1,280 | 1,300 | -0.76% | 3,700 | 34億860万 | +0.46% | - | 0.6 |
12/12 | 1,290 | 1,320 | 1,280 | 1,310 | +1.55% | 4,600 | 34億3482万 | +1.16% | - | 0.6 |
12/11 | 1,280 | 1,310 | 1,280 | 1,290 | 0% | 2,200 | 33億8238万 | -0.31% | - | 0.59 |
12/10 | 1,300 | 1,310 | 1,280 | 1,290 | -0.77% | 8,400 | 33億8238万 | -0.69% | - | 0.59 |
12/09 | 1,300 | 1,310 | 1,290 | 1,300 | -0.76% | 3,800 | 34億860万 | -0.31% | - | 0.6 |
12/08 | 1,310 | 1,320 | 1,300 | 1,310 | -0.76% | 3,100 | 34億3482万 | +0.08% | - | 0.6 |
12/05 | 1,300 | 1,320 | 1,300 | 1,320 | +1.54% | 800 | 34億6104万 | +0.69% | - | 0.61 |
12/04 | 1,310 | 1,310 | 1,290 | 1,300 | -0.76% | 1,700 | 34億860万 | -0.84% | - | 0.6 |
12/03 | 1,320 | 1,340 | 1,300 | 1,310 | -0.76% | 9,700 | 34億3482万 | 0% | - | 0.6 |
12/02 | 1,320 | 1,320 | 1,310 | 1,320 | -0.75% | 1,800 | 34億6104万 | +0.76% | - | 0.61 |
12/01 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 4,700 | 34億8726万 | +1.6% | - | 0.61 |
11/28 | 1,330 | 1,330 | 1,310 | 1,330 | +2.31% | 7,400 | 34億8726万 | +1.68% | - | 0.61 |
11/27 | 1,310 | 1,320 | 1,300 | 1,300 | -0.76% | 5,800 | 34億860万 | -0.46% | - | 0.6 |
11/26 | 1,290 | 1,330 | 1,280 | 1,310 | +1.55% | 9,500 | 34億3482万 | +0.38% | - | 0.6 |
11/25 | 1,270 | 1,290 | 1,270 | 1,290 | +1.57% | 2,600 | 33億8238万 | -1% | - | 0.59 |
11/21 | 1,260 | 1,290 | 1,250 | 1,270 | +1.6% | 3,700 | 33億2994万 | -2.38% | - | 0.58 |
11/20 | 1,250 | 1,280 | 1,250 | 1,250 | 0% | 4,000 | 32億7750万 | -3.85% | - | 0.58 |
11/19 | 1,290 | 1,290 | 1,220 | 1,250 | -2.34% | 15,900 | 32億7750万 | -3.92% | - | 0.58 |
11/18 | 1,270 | 1,290 | 1,250 | 1,280 | +0.79% | 2,700 | 33億5616万 | -1.54% | - | 0.59 |
11/17 | 1,260 | 1,270 | 1,260 | 1,270 | -0.78% | 2,000 | 33億2994万 | -2.31% | - | 0.58 |
11/14 | 1,280 | 1,290 | 1,260 | 1,280 | +0.79% | 3,700 | 33億5616万 | -1.84% | - | 0.59 |
11/13 | 1,280 | 1,280 | 1,260 | 1,270 | -0.78% | 5,400 | 33億2994万 | -2.91% | - | 0.58 |
11/12 | 1,300 | 1,300 | 1,280 | 1,280 | -0.78% | 4,000 | 33億5616万 | -2.51% | - | 0.59 |
11/11 | 1,300 | 1,310 | 1,290 | 1,290 | -0.77% | 7,000 | 33億8238万 | -2.27% | - | 0.59 |
11/10 | 1,310 | 1,320 | 1,280 | 1,300 | -1.52% | 11,400 | 34億860万 | -1.81% | - | 0.6 |
11/07 | 1,320 | 1,340 | 1,310 | 1,320 | +1.54% | 11,000 | 34億6104万 | -0.53% | - | 0.61 |
11/06 | 1,330 | 1,340 | 1,300 | 1,300 | -7.14% | 45,800 | 34億860万 | -2.33% | - | 0.6 |
11/05 | 1,390 | 1,410 | 1,380 | 1,400 | -0.71% | 5,600 | 36億7080万 | +4.56% | - | 0.64 |
11/04 | 1,460 | 1,470 | 1,400 | 1,410 | -2.08% | 17,600 | 36億9702万 | +4.75% | - | 0.65 |
10/31 | 1,350 | 1,480 | 1,350 | 1,440 | +6.67% | 42,000 | 37億7568万 | +6.51% | - | 0.66 |
10/30 | 1,350 | 1,360 | 1,320 | 1,350 | +2.27% | 6,200 | 35億3970万 | -0.07% | - | 0.62 |
10/29 | 1,300 | 1,350 | 1,300 | 1,320 | +3.13% | 8,500 | 34億6104万 | -2.51% | - | 0.61 |
10/28 | 1,300 | 1,300 | 1,270 | 1,280 | -1.54% | 2,100 | 33億5616万 | -5.6% | - | 0.59 |
10/27 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 1,800 | 34億860万 | -4.41% | - | 0.6 |
10/24 | 1,330 | 1,330 | 1,290 | 1,300 | 0% | 6,100 | 34億860万 | -4.62% | - | 0.6 |
10/23 | 1,320 | 1,330 | 1,300 | 1,300 | +0.78% | 9,000 | 34億860万 | -4.83% | - | 0.6 |
10/22 | 1,280 | 1,300 | 1,270 | 1,290 | +1.57% | 8,000 | 33億8238万 | -5.77% | - | 0.59 |
10/21 | 1,300 | 1,300 | 1,260 | 1,270 | 0% | 5,200 | 33億2994万 | -7.5% | - | 0.58 |
10/20 | 1,280 | 1,300 | 1,260 | 1,270 | +3.25% | 3,300 | 33億2994万 | -7.84% | - | 0.58 |
10/17 | 1,250 | 1,280 | 1,230 | 1,230 | -1.6% | 4,900 | 32億2506万 | -11.06% | - | 0.57 |
10/16 | 1,230 | 1,270 | 1,230 | 1,250 | -1.57% | 5,900 | 32億7750万 | -10.07% | - | 0.58 |
10/15 | 1,250 | 1,290 | 1,250 | 1,270 | +2.42% | 3,200 | 33億2994万 | -9.03% | - | 0.58 |
10/14 | 1,220 | 1,260 | 1,220 | 1,240 | -3.13% | 13,500 | 32億5128万 | -11.49% | - | 0.57 |
10/10 | 1,320 | 1,330 | 1,270 | 1,280 | -5.19% | 15,000 | 33億5616万 | -9.09% | - | 0.59 |
10/09 | 1,400 | 1,400 | 1,350 | 1,350 | -2.17% | 8,700 | 35億3970万 | -4.39% | - | 0.62 |
10/08 | 1,360 | 1,380 | 1,360 | 1,380 | -1.43% | 8,800 | 36億1836万 | -2.47% | - | 0.63 |
10/07 | 1,440 | 1,440 | 1,390 | 1,400 | -4.11% | 5,900 | 36億7080万 | -1.27% | - | 0.64 |
10/06 | 1,410 | 1,460 | 1,400 | 1,460 | +5.04% | 10,100 | 38億2812万 | +2.96% | - | 0.67 |
10/03 | 1,370 | 1,390 | 1,360 | 1,390 | +1.46% | 6,700 | 36億4458万 | -1.7% | - | 0.64 |
10/02 | 1,390 | 1,390 | 1,340 | 1,370 | -3.52% | 23,700 | 35億9214万 | -3.18% | - | 0.63 |
10/01 | 1,490 | 1,500 | 1,420 | 1,420 | -5.33% | 24,100 | 37億2324万 | +0.5% | - | 0.65 |
09/30 | 1,590 | 1,590 | 1,480 | 1,500 | -5.66% | 36,200 | 39億3300万 | +6.53% | - | 0.69 |
09/29 | 1,590 | 1,640 | 1,570 | 1,590 | +3.25% | 125,100 | 41億6898万 | +13.57% | - | 0.73 |
09/26 | 1,400 | 1,540 | 1,400 | 1,540 | +7.69% | 77,800 | 40億3788万 | +10.79% | - | 0.71 |
09/25 | 1,420 | 1,440 | 1,390 | 1,430 | +0.7% | 9,200 | 37億4946万 | +3.55% | - | 0.66 |
09/24 | 1,380 | 1,420 | 1,380 | 1,420 | +3.65% | 4,800 | 37億2324万 | +3.05% | - | 0.65 |
09/22 | 1,390 | 1,390 | 1,370 | 1,370 | -0.72% | 2,400 | 35億9214万 | -0.44% | - | 0.63 |
09/19 | 1,400 | 1,410 | 1,380 | 1,380 | 0% | 3,800 | 36億1836万 | +0.58% | - | 0.64 |
09/18 | 1,390 | 1,400 | 1,370 | 1,380 | +0.73% | 4,900 | 36億1836万 | +1.02% | - | 0.64 |
09/17 | 1,390 | 1,400 | 1,370 | 1,370 | 0% | 5,800 | 35億9214万 | +0.59% | - | 0.63 |
09/16 | 1,400 | 1,400 | 1,370 | 1,370 | -2.14% | 5,700 | 35億9214万 | +0.81% | - | 0.63 |
09/12 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 3,200 | 36億7080万 | +3.17% | - | 0.64 |
09/11 | 1,380 | 1,410 | 1,380 | 1,400 | +0.72% | 1,700 | 36億7080万 | +3.63% | - | 0.64 |
09/10 | 1,410 | 1,420 | 1,380 | 1,390 | -0.71% | 3,500 | 36億4458万 | +3.12% | - | 0.64 |
09/09 | 1,440 | 1,440 | 1,400 | 1,400 | -0.71% | 4,600 | 36億7080万 | +4.01% | - | 0.64 |
09/08 | 1,400 | 1,420 | 1,400 | 1,410 | +1.44% | 2,800 | 36億9702万 | +4.83% | - | 0.65 |
09/05 | 1,420 | 1,420 | 1,390 | 1,390 | -0.71% | 6,100 | 36億4458万 | +3.42% | - | 0.64 |
09/04 | 1,390 | 1,420 | 1,390 | 1,400 | +0.72% | 9,500 | 36億7080万 | +4.09% | - | 0.64 |
09/03 | 1,440 | 1,440 | 1,390 | 1,390 | -2.8% | 10,800 | 36億4458万 | +3.19% | - | 0.64 |
09/02 | 1,460 | 1,460 | 1,410 | 1,430 | -0.69% | 12,100 | 37億4946万 | +5.85% | - | 0.66 |
09/01 | 1,400 | 1,440 | 1,390 | 1,440 | +2.86% | 9,400 | 37億7568万 | +6.35% | - | 0.66 |