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 |
---|
2015 |
03/31 | 644 | 644 | 638 | 642 | +0.31% | 1,500 | 32億8670万 | -0.47% | 6.09 | 0.45 |
03/30 | 640 | 642 | 640 | 640 | 0% | 300 | 32億7646万 | -0.78% | 6.07 | 0.45 |
03/27 | 640 | 644 | 640 | 640 | -0.78% | 2,600 | 32億7646万 | -0.78% | 6.07 | 0.45 |
03/26 | 646 | 646 | 640 | 645 | -0.15% | 10,500 | 33億206万 | 0% | 6.12 | 0.45 |
03/25 | 645 | 646 | 645 | 646 | +0.16% | 2,100 | 33億718万 | +0.16% | 6.13 | 0.45 |
03/24 | 646 | 646 | 645 | 645 | +0.47% | 2,200 | 33億206万 | -0.15% | 6.12 | 0.45 |
03/23 | 647 | 650 | 642 | 642 | -1.23% | 8,200 | 32億8670万 | -0.62% | 6.09 | 0.45 |
03/20 | 650 | 650 | 650 | 650 | +0.15% | 1,200 | 33億2766万 | +0.62% | 6.17 | 0.46 |
03/19 | 647 | 650 | 640 | 649 | -0.15% | 8,500 | 33億2254万 | +0.46% | 6.16 | 0.45 |
03/18 | 654 | 655 | 649 | 650 | -0.91% | 3,200 | 33億2766万 | +0.62% | 6.17 | 0.46 |
03/17 | 656 | 660 | 656 | 656 | 0% | 6,000 | 33億5837万 | +1.55% | 6.22 | 0.46 |
03/16 | 645 | 656 | 645 | 656 | +1.71% | 7,500 | 33億5837万 | +1.71% | 6.22 | 0.46 |
03/13 | 643 | 650 | 643 | 645 | -0.15% | 15,000 | 33億206万 | +0.16% | 6.12 | 0.45 |
03/12 | 643 | 653 | 640 | 646 | +0.94% | 11,400 | 33億718万 | +0.31% | 6.13 | 0.45 |
03/11 | 637 | 640 | 632 | 640 | +0.47% | 17,800 | 32億7646万 | -0.47% | 6.07 | 0.45 |
03/10 | 638 | 638 | 637 | 637 | -0.16% | 1,400 | 32億6110万 | -0.93% | 6.04 | 0.45 |
03/09 | 639 | 639 | 638 | 638 | -0.31% | 2,300 | 32億6622万 | -0.78% | 6.05 | 0.45 |
03/06 | 645 | 645 | 640 | 640 | -0.16% | 4,000 | 32億7646万 | -0.47% | 6.07 | 0.45 |
03/05 | 646 | 647 | 641 | 641 | -0.77% | 3,400 | 32億8158万 | -0.31% | 6.08 | 0.45 |
03/04 | 642 | 647 | 642 | 646 | +0.62% | 3,700 | 33億718万 | +0.62% | 6.13 | 0.45 |
03/03 | 648 | 648 | 642 | 642 | -0.31% | 3,000 | 32億8670万 | 0% | 6.09 | 0.45 |
03/02 | 644 | 646 | 640 | 644 | +0.16% | 3,600 | 32億9694万 | +0.31% | 6.11 | 0.45 |
02/27 | 648 | 649 | 641 | 643 | -0.77% | 5,900 | 32億9182万 | +0.16% | 6.1 | 0.45 |
02/26 | 649 | 649 | 648 | 648 | 0% | 3,400 | 33億1742万 | +1.09% | 6.15 | 0.45 |
02/25 | 649 | 650 | 648 | 648 | +0.15% | 6,900 | 33億1742万 | +1.09% | 6.15 | 0.45 |
02/24 | 646 | 647 | 645 | 647 | +0.15% | 1,500 | 33億1230万 | +1.09% | 6.14 | 0.45 |
02/23 | 645 | 647 | 645 | 646 | +0.16% | 1,100 | 33億718万 | +0.94% | 6.13 | 0.45 |
02/20 | 647 | 647 | 645 | 645 | -0.31% | 3,600 | 33億206万 | +0.78% | 6.12 | 0.45 |
02/19 | 650 | 650 | 647 | 647 | 0% | 1,800 | 33億1230万 | +1.25% | 6.14 | 0.45 |
02/18 | 646 | 649 | 646 | 647 | +0.31% | 4,000 | 33億1230万 | +1.25% | 6.14 | 0.45 |
02/17 | 646 | 646 | 644 | 645 | -0.15% | 1,600 | 33億206万 | +0.94% | 6.12 | 0.45 |
02/16 | 642 | 646 | 642 | 646 | -0.31% | 700 | 33億718万 | +0.94% | 6.13 | 0.45 |
02/13 | 641 | 648 | 641 | 648 | -0.46% | 2,800 | 33億1742万 | +1.25% | 6.15 | 0.45 |
02/12 | 650 | 652 | 650 | 651 | +0.77% | 1,300 | 33億3277万 | +1.88% | 6.18 | 0.46 |
02/10 | 642 | 648 | 642 | 646 | +0.94% | 2,000 | 33億718万 | +1.1% | 6.13 | 0.45 |
02/09 | 640 | 640 | 640 | 640 | -0.31% | 1,400 | 32億7646万 | +0.16% | 6.07 | 0.45 |
02/06 | 638 | 642 | 638 | 642 | +1.58% | 600 | 32億8670万 | +0.47% | 6.09 | 0.45 |
02/05 | 633 | 633 | 632 | 632 | -0.16% | 400 | 32億3550万 | -1.1% | 6 | 0.44 |
02/04 | 635 | 635 | 633 | 633 | -0.31% | 2,300 | 32億4062万 | -0.94% | 6.01 | 0.44 |
02/03 | 639 | 639 | 635 | 635 | +0.47% | 1,500 | 32億5086万 | -0.78% | 6.03 | 0.44 |
02/02 | 635 | 635 | 632 | 632 | -0.47% | 800 | 32億3550万 | -1.25% | 6 | 0.44 |
01/30 | 643 | 643 | 635 | 635 | -0.16% | 1,900 | 32億5086万 | -0.94% | 6.03 | 0.44 |
01/29 | 638 | 638 | 636 | 636 | +0.16% | 500 | 32億5598万 | -0.78% | 6.03 | 0.45 |
01/28 | 633 | 635 | 633 | 635 | -0.16% | 2,100 | 32億5086万 | -0.94% | 6.03 | 0.44 |
01/27 | 635 | 637 | 635 | 636 | -0.63% | 2,700 | 32億5598万 | -0.78% | 6.03 | 0.45 |
01/26 | 639 | 645 | 639 | 640 | +0.31% | 1,400 | 32億7646万 | -0.16% | 6.07 | 0.45 |
01/23 | 637 | 640 | 637 | 638 | +0.63% | 4,400 | 32億6622万 | -0.47% | 6.05 | 0.45 |
01/22 | 637 | 637 | 634 | 634 | -0.31% | 1,400 | 32億4574万 | -1.25% | 6.02 | 0.44 |
01/21 | 636 | 636 | 636 | 636 | +0.32% | 2,000 | 32億5598万 | -0.93% | 6.03 | 0.45 |
01/20 | 637 | 639 | 634 | 634 | -0.78% | 1,700 | 32億4574万 | -1.4% | 6.02 | 0.44 |
01/19 | 640 | 640 | 629 | 639 | 0% | 1,200 | 32億7134万 | -0.62% | 6.06 | 0.45 |
01/16 | 640 | 640 | 637 | 639 | +0.16% | 2,800 | 32億7134万 | -0.62% | 6.06 | 0.45 |
01/15 | 638 | 641 | 638 | 638 | -1.54% | 1,800 | 32億6622万 | -0.93% | 6.05 | 0.45 |
01/14 | 644 | 654 | 640 | 648 | +0.62% | 1,200 | 33億1742万 | +0.62% | 6.15 | 0.45 |
01/13 | 651 | 653 | 640 | 644 | -1.53% | 2,100 | 32億9694万 | 0% | 6.11 | 0.45 |
01/09 | 649 | 654 | 642 | 654 | +0.77% | 1,800 | 33億4813万 | +1.55% | 6.21 | 0.46 |
01/08 | 645 | 649 | 645 | 649 | +2.2% | 900 | 33億2254万 | +0.78% | 6.16 | 0.45 |
01/07 | 636 | 636 | 635 | 635 | 0% | 1,800 | 32億5086万 | -1.4% | 6.03 | 0.44 |
01/06 | 646 | 646 | 635 | 635 | -1.7% | 1,900 | 32億5086万 | -1.4% | 6.03 | 0.44 |
01/05 | 647 | 647 | 630 | 646 | -0.15% | 3,000 | 33億718万 | +0.16% | 6.13 | 0.45 |
2014 |
12/30 | 641 | 650 | 641 | 647 | +1.09% | 2,200 | 33億1230万 | +0.31% | 6.14 | 0.45 |
12/29 | 643 | 643 | 640 | 640 | -0.78% | 5,600 | 32億7646万 | -0.78% | 6.07 | 0.45 |
12/26 | 650 | 650 | 645 | 645 | -0.77% | 7,800 | 33億206万 | 0% | 6.12 | 0.45 |
12/25 | 646 | 650 | 641 | 650 | +0.78% | 5,800 | 33億2766万 | +0.93% | 6.17 | 0.46 |
12/24 | 646 | 648 | 643 | 645 | -0.15% | 5,100 | 33億206万 | +0.16% | 6.12 | 0.45 |
12/22 | 646 | 648 | 643 | 646 | 0% | 1,300 | 33億718万 | +0.47% | 6.13 | 0.45 |
12/19 | 634 | 648 | 631 | 646 | +2.22% | 4,900 | 33億718万 | +0.31% | 6.13 | 0.45 |
12/18 | 629 | 636 | 629 | 632 | +0.48% | 3,700 | 32億3550万 | -2.02% | 6 | 0.44 |
12/17 | 631 | 631 | 627 | 629 | -0.63% | 4,200 | 32億2015万 | -2.63% | 5.97 | 0.44 |
12/16 | 641 | 641 | 631 | 633 | -1.71% | 3,100 | 32億4062万 | -2.47% | 6.01 | 0.44 |
12/15 | 648 | 648 | 638 | 644 | -1.68% | 7,600 | 32億9694万 | -0.92% | 6.11 | 0.45 |
12/12 | 638 | 655 | 638 | 655 | +1.55% | 6,100 | 33億5325万 | +0.46% | 6.22 | 0.46 |
12/11 | 643 | 647 | 636 | 645 | -0.15% | 3,200 | 33億206万 | -1.23% | 6.12 | 0.45 |
12/10 | 642 | 655 | 642 | 646 | +0.16% | 3,900 | 33億718万 | -1.22% | 6.13 | 0.45 |
12/09 | 653 | 653 | 645 | 645 | -0.92% | 5,100 | 33億206万 | -1.68% | 6.12 | 0.45 |
12/08 | 645 | 652 | 645 | 651 | +0.93% | 5,600 | 33億3277万 | -0.91% | 6.18 | 0.46 |
12/05 | 645 | 645 | 639 | 645 | -0.15% | 3,600 | 33億206万 | -1.98% | 6.12 | 0.45 |
12/04 | 641 | 646 | 641 | 646 | 0% | 3,000 | 33億718万 | -1.97% | 6.13 | 0.45 |
12/03 | 644 | 646 | 641 | 646 | +0.31% | 1,000 | 33億718万 | -2.12% | 6.13 | 0.45 |
12/02 | 647 | 647 | 640 | 644 | 0% | 3,400 | 32億9694万 | -2.57% | 6.11 | 0.45 |
12/01 | 650 | 650 | 642 | 644 | -0.92% | 5,600 | 32億9694万 | -2.72% | 6.11 | 0.45 |
11/28 | 652 | 652 | 641 | 650 | -0.31% | 3,800 | 33億2766万 | -1.81% | 6.17 | 0.46 |
11/27 | 670 | 670 | 652 | 652 | -1.21% | 2,900 | 33億3789万 | -1.51% | 6.19 | 0.46 |
11/26 | 651 | 664 | 651 | 660 | +1.85% | 6,100 | 33億7885万 | -0.3% | 6.26 | 0.46 |
11/25 | 648 | 648 | 647 | 648 | +1.41% | 2,800 | 33億1742万 | -1.97% | 6.15 | 0.45 |
11/21 | 635 | 639 | 627 | 639 | +0.47% | 4,300 | 32億7134万 | -3.18% | 6.06 | 0.45 |
11/20 | 635 | 640 | 635 | 636 | +0.47% | 1,000 | 32億5598万 | -3.78% | 6.03 | 0.45 |
11/19 | 637 | 637 | 633 | 633 | 0% | 1,500 | 32億4062万 | -4.24% | 6.01 | 0.44 |
11/18 | 646 | 647 | 625 | 633 | -0.47% | 9,600 | 32億4062万 | -4.38% | 6.01 | 0.44 |
11/17 | 633 | 643 | 632 | 636 | -2.6% | 7,800 | 32億5598万 | -4.07% | 6.03 | 0.45 |
11/14 | 649 | 660 | 648 | 653 | -2.39% | 15,200 | 33億4301万 | -1.8% | 6.2 | 0.46 |
11/13 | 669 | 669 | 669 | 669 | -1.47% | 1,700 | 34億2493万 | +0.3% | 6.35 | 0.47 |
11/12 | 687 | 690 | 679 | 679 | -1.31% | 2,100 | 34億7612万 | +1.8% | 6.44 | 0.48 |
11/11 | 682 | 688 | 682 | 688 | +1.93% | 6,400 | 35億2220万 | +3.15% | 6.53 | 0.48 |
11/10 | 673 | 684 | 673 | 675 | +0.3% | 4,700 | 34億5564万 | +1.35% | 6.4 | 0.47 |
11/07 | 671 | 680 | 671 | 673 | -0.59% | 1,500 | 34億4540万 | +0.9% | 6.39 | 0.47 |
11/06 | 677 | 685 | 677 | 677 | -1.74% | 2,200 | 34億6588万 | +1.35% | 6.42 | 0.47 |
11/05 | 689 | 689 | 680 | 689 | +1.17% | 6,400 | 35億2731万 | +2.99% | 6.54 | 0.48 |
11/04 | 689 | 689 | 678 | 681 | +0.44% | 6,000 | 34億8636万 | +1.79% | 6.46 | 0.48 |
10/31 | 675 | 678 | 675 | 678 | +0.59% | 1,200 | 34億7100万 | +1.19% | 6.43 | 0.47 |