PER
2014/09/26~2015/02/25
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2015 |
02/25 | 3,730 | 3,730 | 3,680 | 3,710 | -0.54% | 23,300 | 544億4429万 | +2.83% | - | 1.04 |
02/24 | 3,670 | 3,730 | 3,650 | 3,730 | +1.63% | 39,700 | 547億3779万 | +3.61% | - | 1.05 |
02/23 | 3,660 | 3,670 | 3,620 | 3,670 | +0.82% | 21,600 | 538億5729万 | +2.29% | - | 1.03 |
02/20 | 3,640 | 3,640 | 3,620 | 3,640 | 0% | 15,800 | 534億1704万 | +1.76% | - | 1.02 |
02/19 | 3,650 | 3,660 | 3,600 | 3,640 | +0.28% | 32,700 | 534億1704万 | +1.96% | - | 1.02 |
02/18 | 3,630 | 3,650 | 3,620 | 3,630 | -0.55% | 15,600 | 532億7029万 | +1.94% | - | 1.02 |
02/17 | 3,580 | 3,660 | 3,580 | 3,650 | +1.11% | 24,600 | 535億6379万 | +2.61% | - | 1.03 |
02/16 | 3,580 | 3,630 | 3,580 | 3,610 | +0.56% | 20,600 | 529億7679万 | +1.63% | - | 1.01 |
02/13 | 3,630 | 3,630 | 3,570 | 3,590 | 0% | 17,600 | 526億8329万 | +1.18% | - | 1.01 |
02/12 | 3,620 | 3,640 | 3,590 | 3,590 | -1.1% | 30,200 | 526億8329万 | +1.24% | - | 1.01 |
02/10 | 3,600 | 3,640 | 3,600 | 3,630 | 0% | 19,500 | 532億7029万 | +2.37% | - | 1.02 |
02/09 | 3,600 | 3,630 | 3,580 | 3,630 | +1.4% | 13,900 | 532億7029万 | +2.31% | - | 1.02 |
02/06 | 3,610 | 3,630 | 3,560 | 3,580 | -0.28% | 17,800 | 525億3654万 | +0.99% | - | 1.01 |
02/05 | 3,600 | 3,610 | 3,540 | 3,590 | -0.28% | 32,700 | 526億8329万 | +1.3% | - | 1.01 |
02/04 | 3,570 | 3,630 | 3,570 | 3,600 | +1.12% | 29,600 | 528億3004万 | +1.61% | - | 1.01 |
02/03 | 3,570 | 3,590 | 3,510 | 3,560 | +0.28% | 22,000 | 522億4304万 | +0.59% | - | 1 |
02/02 | 3,520 | 3,630 | 3,480 | 3,550 | -0.28% | 37,500 | 520億9629万 | +0.37% | - | 1 |
01/30 | 3,640 | 3,640 | 3,540 | 3,560 | -1.39% | 28,100 | 522億4304万 | +0.62% | - | 1 |
01/29 | 3,610 | 3,690 | 3,590 | 3,610 | -1.37% | 43,500 | 529億7679万 | +2.04% | - | 1.01 |
01/28 | 3,600 | 3,680 | 3,590 | 3,660 | +0.83% | 22,500 | 537億1054万 | +3.57% | - | 1.03 |
01/27 | 3,580 | 3,630 | 3,570 | 3,630 | +1.4% | 25,000 | 532億7029万 | +3.04% | - | 1.02 |
01/26 | 3,510 | 3,580 | 3,480 | 3,580 | +1.42% | 14,400 | 525億3654万 | +1.94% | - | 1.01 |
01/23 | 3,510 | 3,540 | 3,500 | 3,530 | +0.57% | 15,100 | 518億279万 | +0.66% | - | 0.99 |
01/22 | 3,530 | 3,540 | 3,460 | 3,510 | -0.28% | 11,400 | 515億929万 | +0.14% | - | 0.99 |
01/21 | 3,530 | 3,530 | 3,460 | 3,520 | +0.57% | 13,900 | 516億5604万 | +0.4% | - | 0.99 |
01/20 | 3,460 | 3,540 | 3,450 | 3,500 | +1.74% | 14,200 | 513億6254万 | -0.23% | - | 0.98 |
01/19 | 3,450 | 3,460 | 3,420 | 3,440 | +1.18% | 14,500 | 504億8204万 | -2.08% | - | 0.97 |
01/16 | 3,420 | 3,430 | 3,360 | 3,400 | -1.73% | 37,100 | 498億9504万 | -3.44% | - | 0.96 |
01/15 | 3,420 | 3,470 | 3,420 | 3,460 | +1.17% | 14,500 | 507億7554万 | -1.98% | - | 0.97 |
01/14 | 3,500 | 3,500 | 3,420 | 3,420 | -2.84% | 27,000 | 501億8854万 | -3.31% | - | 0.96 |
01/13 | 3,510 | 3,520 | 3,470 | 3,520 | 0% | 19,300 | 516億5604万 | -0.62% | - | 0.99 |
01/09 | 3,520 | 3,540 | 3,510 | 3,520 | -0.28% | 19,700 | 516億5604万 | -0.65% | - | 0.99 |
01/08 | 3,540 | 3,560 | 3,500 | 3,530 | 0% | 28,900 | 518億279万 | -0.4% | - | 0.99 |
01/07 | 3,560 | 3,580 | 3,520 | 3,530 | -1.67% | 31,800 | 518億279万 | -0.45% | - | 0.99 |
01/06 | 3,630 | 3,640 | 3,580 | 3,590 | -2.45% | 36,800 | 526億8329万 | +1.3% | - | 1.01 |
01/05 | 3,550 | 3,710 | 3,550 | 3,680 | +3.66% | 40,100 | 540億404万 | +3.87% | - | 1.03 |
2014 |
12/30 | 3,590 | 3,600 | 3,550 | 3,550 | -0.28% | 23,300 | 520億9629万 | +0.42% | - | 1 |
12/29 | 3,570 | 3,600 | 3,510 | 3,560 | 0% | 20,400 | 522億4304万 | +0.79% | - | 1 |
12/26 | 3,510 | 3,580 | 3,510 | 3,560 | +1.42% | 22,700 | 522億4304万 | +0.91% | - | 1 |
12/25 | 3,500 | 3,530 | 3,480 | 3,510 | 0% | 43,800 | 515億929万 | -0.43% | - | 0.99 |
12/24 | 3,550 | 3,590 | 3,500 | 3,510 | -1.68% | 56,700 | 515億929万 | -0.37% | - | 0.99 |
12/22 | 3,570 | 3,580 | 3,520 | 3,570 | +0.28% | 27,900 | 523億8979万 | +1.42% | - | 1 |
12/19 | 3,550 | 3,580 | 3,530 | 3,560 | +1.71% | 40,900 | 522億4304万 | +1.19% | - | 1 |
12/18 | 3,480 | 3,520 | 3,470 | 3,500 | +2.94% | 32,900 | 513億6254万 | -0.46% | - | 0.98 |
12/17 | 3,350 | 3,430 | 3,350 | 3,400 | +1.49% | 36,100 | 498億9504万 | -3.3% | - | 0.96 |
12/16 | 3,410 | 3,410 | 3,350 | 3,350 | -2.9% | 39,400 | 491億6129万 | -4.83% | - | 0.94 |
12/15 | 3,470 | 3,500 | 3,440 | 3,450 | -1.15% | 31,100 | 506億2879万 | -2.1% | - | 0.97 |
12/12 | 3,490 | 3,530 | 3,480 | 3,490 | -0.85% | 41,900 | 512億1579万 | -0.96% | - | 0.98 |
12/11 | 3,530 | 3,530 | 3,480 | 3,520 | -1.4% | 26,700 | 516億5604万 | -0.03% | - | 0.99 |
12/10 | 3,600 | 3,620 | 3,560 | 3,570 | -1.65% | 48,000 | 523億8979万 | +1.48% | - | 1 |
12/09 | 3,630 | 3,670 | 3,600 | 3,630 | -0.55% | 28,600 | 532億7029万 | +3.3% | - | 1.02 |
12/08 | 3,660 | 3,670 | 3,600 | 3,650 | +0.55% | 37,100 | 535億6379万 | +4.14% | - | 1.03 |
12/05 | 3,620 | 3,630 | 3,580 | 3,630 | +0.28% | 57,400 | 532億7029万 | +4.01% | - | 1.02 |
12/04 | 3,550 | 3,630 | 3,540 | 3,620 | +1.97% | 82,100 | 531億2354万 | +4.14% | - | 1.02 |
12/03 | 3,540 | 3,580 | 3,540 | 3,550 | +0.28% | 42,200 | 520億9629万 | +2.42% | - | 1 |
12/02 | 3,550 | 3,550 | 3,530 | 3,540 | -0.28% | 22,300 | 519億4954万 | +2.37% | - | 0.99 |
12/01 | 3,590 | 3,590 | 3,530 | 3,550 | -0.56% | 44,400 | 520億9629万 | +2.87% | - | 1 |
11/28 | 3,510 | 3,570 | 3,510 | 3,570 | +2% | 42,300 | 523億8979万 | +3.69% | - | 1 |
11/27 | 3,550 | 3,550 | 3,480 | 3,500 | -1.41% | 46,000 | 513億6254万 | +1.92% | - | 0.98 |
11/26 | 3,480 | 3,550 | 3,480 | 3,550 | +2.01% | 50,600 | 520億9629万 | +3.59% | - | 1 |
11/25 | 3,480 | 3,490 | 3,450 | 3,480 | 0% | 36,000 | 510億6904万 | +1.69% | - | 0.98 |
11/21 | 3,460 | 3,490 | 3,430 | 3,480 | +0.58% | 41,000 | 510億6904万 | +1.9% | - | 0.98 |
11/20 | 3,470 | 3,500 | 3,450 | 3,460 | -0.57% | 45,900 | 507億7554万 | +1.53% | - | 0.97 |
11/19 | 3,470 | 3,510 | 3,460 | 3,480 | +0.58% | 24,000 | 510億6904万 | +2.23% | - | 0.98 |
11/18 | 3,450 | 3,480 | 3,450 | 3,460 | +0.29% | 38,500 | 507億7554万 | +1.82% | - | 0.97 |
11/17 | 3,510 | 3,530 | 3,450 | 3,450 | -1.71% | 38,600 | 506億2879万 | +1.53% | - | 0.97 |
11/14 | 3,530 | 3,540 | 3,490 | 3,510 | -0.28% | 53,300 | 515億929万 | +2.99% | - | 0.99 |
11/13 | 3,500 | 3,530 | 3,470 | 3,520 | +0.57% | 45,000 | 516億5604万 | +3.01% | - | 0.99 |
11/12 | 3,480 | 3,550 | 3,480 | 3,500 | +0.57% | 58,100 | 513億6254万 | +2.07% | - | 0.98 |
11/11 | 3,440 | 3,500 | 3,440 | 3,480 | +0.87% | 41,100 | 510億6904万 | +1.05% | - | 0.98 |
11/10 | 3,440 | 3,460 | 3,430 | 3,450 | -0.29% | 33,600 | 506億2879万 | -0.23% | - | 0.97 |
11/07 | 3,430 | 3,470 | 3,420 | 3,460 | +1.47% | 31,200 | 507億7554万 | -0.35% | - | 0.97 |
11/06 | 3,430 | 3,480 | 3,400 | 3,410 | -0.87% | 79,300 | 500億4179万 | -2.35% | - | 0.96 |
11/05 | 3,480 | 3,490 | 3,430 | 3,440 | -1.15% | 52,200 | 504億8204万 | -2.08% | - | 0.97 |
11/04 | 3,520 | 3,530 | 3,450 | 3,480 | +2.05% | 105,400 | 510億6904万 | -1.58% | - | 0.98 |
10/31 | 3,270 | 3,420 | 3,270 | 3,410 | +4.6% | 96,500 | 500億4179万 | -4.13% | - | 0.96 |
10/30 | 3,290 | 3,310 | 3,250 | 3,260 | -1.21% | 95,500 | 478億4054万 | -9.07% | - | 0.92 |
10/29 | 3,310 | 3,380 | 3,250 | 3,300 | -1.49% | 128,200 | 484億2754万 | -8.79% | - | 0.93 |
10/28 | 3,360 | 3,370 | 3,320 | 3,350 | -0.3% | 32,900 | 491億6129万 | -8.22% | - | 0.94 |
10/27 | 3,400 | 3,410 | 3,350 | 3,360 | 0% | 28,200 | 493億804万 | -8.65% | - | 0.94 |
10/24 | 3,380 | 3,400 | 3,330 | 3,360 | +0.3% | 35,300 | 493億804万 | -9.31% | - | 0.94 |
10/23 | 3,350 | 3,380 | 3,310 | 3,350 | -0.3% | 37,800 | 491億6129万 | -10.14% | - | 0.94 |
10/22 | 3,340 | 3,370 | 3,320 | 3,360 | +1.2% | 50,600 | 493億804万 | -10.42% | - | 0.94 |
10/21 | 3,370 | 3,380 | 3,310 | 3,320 | -2.64% | 43,900 | 487億2104万 | -12.05% | - | 0.93 |
10/20 | 3,440 | 3,460 | 3,390 | 3,410 | +3.02% | 37,000 | 500億4179万 | -10.31% | - | 0.96 |
10/17 | 3,320 | 3,370 | 3,300 | 3,310 | -0.3% | 40,100 | 485億7429万 | -13.44% | - | 0.93 |
10/16 | 3,310 | 3,350 | 3,300 | 3,320 | -0.9% | 42,800 | 487億2104万 | -13.79% | - | 0.93 |
10/15 | 3,340 | 3,390 | 3,330 | 3,350 | +0.3% | 66,300 | 491億6129万 | -13.66% | - | 0.94 |
10/14 | 3,400 | 3,440 | 3,330 | 3,340 | -3.19% | 102,100 | 490億1454万 | -14.51% | - | 0.94 |
10/10 | 3,570 | 3,600 | 3,420 | 3,450 | -6.5% | 151,400 | 506億2879万 | -12.3% | - | 0.97 |
10/09 | 3,780 | 3,800 | 3,690 | 3,690 | -1.6% | 22,800 | 541億5079万 | -6.82% | - | 1.04 |
10/08 | 3,730 | 3,770 | 3,710 | 3,750 | -1.57% | 25,100 | 550億3129万 | -5.71% | - | 1.05 |
10/07 | 3,870 | 3,890 | 3,780 | 3,810 | -2.06% | 38,000 | 559億1179万 | -4.56% | - | 1.07 |
10/06 | 3,840 | 3,900 | 3,830 | 3,890 | +1.83% | 14,300 | 570億8580万 | -2.8% | - | 1.09 |
10/03 | 3,810 | 3,840 | 3,800 | 3,820 | +0.26% | 19,600 | 560億5854万 | -4.69% | - | 1.07 |
10/02 | 3,920 | 3,920 | 3,780 | 3,810 | -3.3% | 58,700 | 559億1179万 | -5.08% | - | 1.07 |
10/01 | 3,950 | 3,960 | 3,920 | 3,940 | 0% | 30,700 | 578億1955万 | -1.72% | - | 1.11 |
09/30 | 4,000 | 4,000 | 3,910 | 3,940 | -1.75% | 31,900 | 578億1955万 | -1.5% | - | 1.11 |
09/29 | 4,070 | 4,070 | 3,990 | 4,010 | -0.25% | 17,700 | 588億4680万 | +0.48% | - | 1.13 |
09/26 | 3,930 | 4,040 | 3,930 | 4,020 | -2.19% | 35,400 | 589億9355万 | +1.03% | - | 1.13 |