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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 3,800 | 33億372万 | -1.72% | - | 0.58 |
03/30 | 1,230 | 1,250 | 1,230 | 1,240 | +1.64% | 2,100 | 32億5128万 | -3.35% | - | 0.57 |
03/27 | 1,240 | 1,260 | 1,220 | 1,220 | -1.61% | 8,000 | 31億9884万 | -4.98% | - | 0.56 |
03/26 | 1,250 | 1,260 | 1,220 | 1,240 | -2.36% | 18,800 | 32億5128万 | -3.58% | - | 0.57 |
03/25 | 1,270 | 1,280 | 1,260 | 1,270 | -0.78% | 2,900 | 33億2994万 | -1.24% | - | 0.58 |
03/24 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 2,600 | 33億5616万 | -0.31% | - | 0.59 |
03/23 | 1,270 | 1,290 | 1,270 | 1,270 | 0% | 4,400 | 33億2994万 | -0.94% | - | 0.58 |
03/20 | 1,280 | 1,280 | 1,270 | 1,270 | -1.55% | 2,400 | 33億2994万 | -0.78% | - | 0.58 |
03/19 | 1,310 | 1,310 | 1,290 | 1,290 | -1.53% | 2,200 | 33億8238万 | +0.86% | - | 0.59 |
03/18 | 1,300 | 1,320 | 1,290 | 1,310 | +0.77% | 2,300 | 34億3482万 | +2.58% | - | 0.6 |
03/17 | 1,300 | 1,320 | 1,300 | 1,300 | -1.52% | 2,500 | 34億860万 | +2.04% | - | 0.6 |
03/16 | 1,300 | 1,320 | 1,300 | 1,320 | 0% | 2,500 | 34億6104万 | +3.86% | - | 0.61 |
03/13 | 1,310 | 1,320 | 1,290 | 1,320 | +1.54% | 7,300 | 34億6104万 | +4.1% | - | 0.61 |
03/12 | 1,270 | 1,300 | 1,270 | 1,300 | +2.36% | 3,500 | 34億860万 | +2.69% | - | 0.6 |
03/11 | 1,270 | 1,270 | 1,260 | 1,270 | 0% | 4,300 | 33億2994万 | +0.47% | - | 0.58 |
03/10 | 1,280 | 1,280 | 1,270 | 1,270 | -1.55% | 1,500 | 33億2994万 | +0.47% | - | 0.58 |
03/09 | 1,300 | 1,300 | 1,290 | 1,290 | 0% | 2,000 | 33億8238万 | +2.06% | - | 0.59 |
03/06 | 1,290 | 1,300 | 1,290 | 1,290 | +0.78% | 2,700 | 33億8238万 | +2.22% | - | 0.59 |
03/05 | 1,290 | 1,290 | 1,280 | 1,280 | 0% | 4,600 | 33億5616万 | +1.51% | - | 0.59 |
03/04 | 1,310 | 1,310 | 1,280 | 1,280 | -2.29% | 2,800 | 33億5616万 | +1.51% | - | 0.59 |
03/03 | 1,340 | 1,340 | 1,300 | 1,310 | 0% | 6,100 | 34億3482万 | +3.89% | - | 0.6 |
03/02 | 1,340 | 1,340 | 1,310 | 1,310 | 0% | 6,700 | 34億3482万 | +3.97% | - | 0.6 |
02/27 | 1,290 | 1,330 | 1,290 | 1,310 | +1.55% | 13,200 | 34億3482万 | +4.13% | - | 0.6 |
02/26 | 1,280 | 1,300 | 1,280 | 1,290 | +1.57% | 3,600 | 33億8238万 | +2.71% | - | 0.59 |
02/25 | 1,280 | 1,280 | 1,270 | 1,270 | 0% | 3,400 | 33億2994万 | +1.28% | - | 0.58 |
02/24 | 1,270 | 1,280 | 1,270 | 1,270 | -0.78% | 5,900 | 33億2994万 | +1.28% | - | 0.58 |
02/23 | 1,280 | 1,290 | 1,260 | 1,280 | +1.59% | 11,700 | 33億5616万 | +2.15% | - | 0.59 |
02/20 | 1,230 | 1,360 | 1,230 | 1,260 | +2.44% | 75,900 | 33億372万 | +0.64% | - | 0.58 |
02/19 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 3,600 | 32億2506万 | -1.68% | - | 0.57 |
02/18 | 1,250 | 1,250 | 1,210 | 1,230 | -0.81% | 9,300 | 32億2506万 | -1.76% | - | 0.57 |
02/17 | 1,210 | 1,260 | 1,210 | 1,240 | +1.64% | 6,500 | 32億5128万 | -0.96% | - | 0.57 |
02/16 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 2,200 | 31億9884万 | -2.63% | - | 0.56 |
02/13 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 1,600 | 32億2506万 | -1.91% | - | 0.57 |
02/12 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 2,200 | 32億5128万 | -1.2% | - | 0.57 |
02/10 | 1,220 | 1,230 | 1,210 | 1,230 | -0.81% | 4,500 | 32億2506万 | -1.91% | - | 0.57 |
02/09 | 1,210 | 1,250 | 1,210 | 1,240 | -0.8% | 13,700 | 32億5128万 | -1.2% | - | 0.57 |
02/06 | 1,240 | 1,250 | 1,230 | 1,250 | 0% | 4,100 | 32億7750万 | -0.48% | - | 0.58 |
02/05 | 1,250 | 1,260 | 1,250 | 1,250 | 0% | 1,600 | 32億7750万 | -0.4% | - | 0.58 |
02/04 | 1,260 | 1,260 | 1,250 | 1,250 | -2.34% | 8,500 | 32億7750万 | -0.48% | - | 0.58 |
02/03 | 1,260 | 1,280 | 1,250 | 1,280 | +1.59% | 7,100 | 33億5616万 | +1.99% | - | 0.59 |
02/02 | 1,250 | 1,260 | 1,250 | 1,260 | 0% | 2,200 | 33億372万 | +0.48% | - | 0.58 |
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 |