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 | 2,728 | 2,746 | 2,678 | 2,686 | -0.44% | 243,600 | 3492億688万 | -1.9% | 16.43 | 1.11 |
03/30 | 2,688 | 2,706 | 2,659 | 2,698 | +0.37% | 269,200 | 3507億6700万 | -1.35% | 16.51 | 1.11 |
03/27 | 2,702 | 2,742 | 2,658 | 2,688 | -1.47% | 373,900 | 3494億6690万 | -1.61% | 16.45 | 1.11 |
03/26 | 2,819 | 2,827 | 2,702 | 2,728 | -4.11% | 576,100 | 3546億6731万 | -0.04% | 16.69 | 1.13 |
03/25 | 2,805 | 2,858 | 2,803 | 2,845 | +1.43% | 376,200 | 3698億7848万 | +4.48% | 17.41 | 1.17 |
03/24 | 2,825 | 2,838 | 2,795 | 2,805 | -1.23% | 258,300 | 3646億7808万 | +3.43% | 17.16 | 1.16 |
03/23 | 2,803 | 2,840 | 2,791 | 2,840 | +2.08% | 243,700 | 3692億2843万 | +5.19% | 17.38 | 1.17 |
03/20 | 2,804 | 2,834 | 2,755 | 2,782 | -1.31% | 451,900 | 3616億8785万 | +3.54% | 17.02 | 1.15 |
03/19 | 2,866 | 2,866 | 2,792 | 2,819 | -1.26% | 610,900 | 3664億9822万 | +5.3% | 17.25 | 1.16 |
03/18 | 2,840 | 2,860 | 2,820 | 2,855 | +0.42% | 192,300 | 3711億7858万 | +7.13% | 17.47 | 1.18 |
03/17 | 2,875 | 2,877 | 2,836 | 2,843 | +0.14% | 155,800 | 3696億1846万 | +7.24% | 17.39 | 1.17 |
03/16 | 2,843 | 2,869 | 2,810 | 2,839 | 0% | 358,600 | 3690億9842万 | +7.58% | 17.37 | 1.17 |
03/13 | 2,800 | 2,853 | 2,785 | 2,839 | +2.53% | 587,700 | 3690億9842万 | +8.15% | 17.37 | 1.17 |
03/12 | 2,727 | 2,773 | 2,717 | 2,769 | +1.8% | 308,800 | 3599億9772万 | +6.05% | 16.94 | 1.14 |
03/11 | 2,690 | 2,726 | 2,676 | 2,720 | +0.07% | 273,100 | 3536億2722万 | +4.62% | 16.64 | 1.12 |
03/10 | 2,720 | 2,733 | 2,706 | 2,718 | +1.04% | 345,200 | 3533億6720万 | +4.7% | 16.63 | 1.12 |
03/09 | 2,693 | 2,720 | 2,677 | 2,690 | -0.37% | 236,700 | 3497億2692万 | +3.82% | 16.46 | 1.11 |
03/06 | 2,644 | 2,700 | 2,644 | 2,700 | +1.69% | 333,300 | 3510億2702万 | +4.37% | 16.52 | 1.11 |
03/05 | 2,650 | 2,658 | 2,627 | 2,655 | -0.04% | 200,600 | 3451億7657万 | +2.79% | 16.24 | 1.1 |
03/04 | 2,685 | 2,702 | 2,652 | 2,656 | -1.08% | 232,100 | 3453億658万 | +2.91% | 16.25 | 1.1 |
03/03 | 2,700 | 2,714 | 2,666 | 2,685 | -0.19% | 263,500 | 3490億7687万 | +4.03% | 16.43 | 1.11 |
03/02 | 2,660 | 2,692 | 2,660 | 2,690 | +1.74% | 248,000 | 3497億2692万 | +4.38% | 16.46 | 1.11 |
02/27 | 2,650 | 2,692 | 2,630 | 2,644 | +0.19% | 414,900 | 3437億4646万 | +2.92% | 16.18 | 1.09 |
02/26 | 2,622 | 2,643 | 2,609 | 2,639 | +0.65% | 305,700 | 3430億9641万 | +3.09% | 16.15 | 1.09 |
02/25 | 2,612 | 2,629 | 2,605 | 2,622 | +0.38% | 248,300 | 3408億8624万 | +2.7% | 16.04 | 1.08 |
02/24 | 2,600 | 2,623 | 2,582 | 2,612 | -0.46% | 294,000 | 3395億8614万 | +2.51% | 15.98 | 1.08 |
02/23 | 2,613 | 2,627 | 2,595 | 2,624 | +1.12% | 361,600 | 3411億4626万 | +3.31% | 16.06 | 1.08 |
02/20 | 2,600 | 2,629 | 2,580 | 2,595 | +0.5% | 463,700 | 3373億7597万 | +2.57% | 15.88 | 1.07 |
02/19 | 2,580 | 2,584 | 2,550 | 2,582 | +0.39% | 311,400 | 3356億8584万 | +2.34% | 15.8 | 1.06 |
02/18 | 2,527 | 2,576 | 2,521 | 2,572 | +2.67% | 565,500 | 3343億8574万 | +2.31% | 15.74 | 1.06 |
02/17 | 2,520 | 2,529 | 2,488 | 2,505 | -0.6% | 393,200 | 3256億7507万 | -0.16% | 15.33 | 1.03 |
02/16 | 2,539 | 2,540 | 2,506 | 2,520 | -0.24% | 233,200 | 3276億2522万 | +0.52% | 15.42 | 1.04 |
02/13 | 2,526 | 2,537 | 2,516 | 2,526 | -0.04% | 227,600 | 3284億528万 | +0.8% | 15.46 | 1.04 |
02/12 | 2,542 | 2,544 | 2,513 | 2,527 | +0.64% | 414,100 | 3285億3529万 | +0.96% | 15.46 | 1.04 |
02/10 | 2,539 | 2,540 | 2,494 | 2,511 | -0.67% | 181,400 | 3264億5513万 | +0.56% | 15.36 | 1.04 |
02/09 | 2,524 | 2,549 | 2,517 | 2,528 | +1.12% | 216,300 | 3286億6530万 | +1.32% | 15.47 | 1.04 |
02/06 | 2,505 | 2,518 | 2,483 | 2,500 | +0.2% | 356,200 | 3250億2502万 | +0.36% | 15.3 | 1.03 |
02/05 | 2,492 | 2,518 | 2,478 | 2,495 | +0.36% | 509,000 | 3243億7497万 | +0.2% | 15.27 | 1.03 |
02/04 | 2,614 | 2,622 | 2,454 | 2,486 | -4.93% | 995,400 | 3232億488万 | -0.12% | 15.21 | 1.03 |
02/03 | 2,556 | 2,630 | 2,510 | 2,615 | +1.2% | 742,700 | 3399億7617万 | +5.1% | 16 | 1.08 |
02/02 | 2,563 | 2,596 | 2,536 | 2,584 | -1% | 313,600 | 3359億4586万 | +4.07% | 15.81 | 1.07 |
01/30 | 2,610 | 2,626 | 2,588 | 2,610 | +1.01% | 312,700 | 3393億2612万 | +5.33% | 15.97 | 1.08 |
01/29 | 2,596 | 2,605 | 2,566 | 2,584 | -1.07% | 260,600 | 3359億4586万 | +4.53% | 15.81 | 1.07 |
01/28 | 2,620 | 2,626 | 2,596 | 2,612 | -1.73% | 371,800 | 3395億8614万 | +5.96% | 15.98 | 1.08 |
01/27 | 2,607 | 2,679 | 2,600 | 2,658 | +2.51% | 772,800 | 3455億6660万 | +8.27% | 16.26 | 1.1 |
01/26 | 2,629 | 2,630 | 2,561 | 2,593 | +4.6% | 1,270,300 | 3371億1595万 | +6.1% | 15.87 | 1.07 |
01/23 | 2,453 | 2,494 | 2,452 | 2,479 | +2.14% | 201,000 | 3222億9481万 | +1.77% | 15.17 | 1.02 |
01/22 | 2,469 | 2,471 | 2,417 | 2,427 | -1.74% | 208,700 | 3155億3429万 | -0.25% | 14.85 | 1 |
01/21 | 2,475 | 2,488 | 2,423 | 2,470 | -0.72% | 245,400 | 3211億2472万 | +1.52% | 15.11 | 1.02 |
01/20 | 2,434 | 2,488 | 2,426 | 2,488 | +2.89% | 243,900 | 3234億6490万 | +2.22% | 15.22 | 1.03 |
01/19 | 2,394 | 2,421 | 2,385 | 2,418 | +2.03% | 198,700 | 3143億6420万 | -0.7% | 14.79 | 1 |
01/16 | 2,354 | 2,380 | 2,336 | 2,370 | -1.37% | 277,800 | 3081億2372万 | -2.87% | 14.5 | 0.98 |
01/15 | 2,385 | 2,419 | 2,378 | 2,403 | +1.22% | 246,400 | 3124億1405万 | -1.76% | 14.7 | 0.99 |
01/14 | 2,420 | 2,439 | 2,371 | 2,374 | -2.82% | 257,600 | 3086億4376万 | -3.1% | 14.53 | 0.98 |
01/13 | 2,436 | 2,443 | 2,404 | 2,443 | -0.81% | 204,400 | 3176億1445万 | -0.41% | 14.95 | 1.01 |
01/09 | 2,490 | 2,510 | 2,452 | 2,463 | -0.61% | 210,200 | 3202億1465万 | +0.45% | 15.07 | 1.02 |
01/08 | 2,477 | 2,521 | 2,472 | 2,478 | +1.06% | 404,500 | 3221億6480万 | +1.23% | 15.16 | 1.02 |
01/07 | 2,364 | 2,469 | 2,364 | 2,452 | +2.68% | 368,800 | 3187億8454万 | +0.41% | 15 | 1.01 |
01/06 | 2,400 | 2,404 | 2,384 | 2,388 | -2.53% | 219,700 | 3104億6390万 | -1.93% | 14.61 | 0.98 |
01/05 | 2,426 | 2,483 | 2,392 | 2,450 | +0.53% | 345,600 | 3185億2452万 | +0.74% | 14.99 | 1.01 |
2014 |
12/30 | 2,458 | 2,458 | 2,435 | 2,437 | -1.02% | 246,600 | 3168億3439万 | +0.45% | 14.91 | 1.01 |
12/29 | 2,473 | 2,480 | 2,429 | 2,462 | -0.32% | 312,700 | 3200億8464万 | +1.82% | 15.06 | 1.02 |
12/26 | 2,460 | 2,487 | 2,450 | 2,470 | +0.08% | 221,300 | 3211億2472万 | +2.49% | 15.11 | 1.02 |
12/25 | 2,497 | 2,499 | 2,457 | 2,468 | -1.16% | 126,900 | 3208億6470万 | +2.83% | 15.1 | 1.02 |
12/24 | 2,493 | 2,507 | 2,487 | 2,497 | +1.34% | 209,900 | 3246億3499万 | +4.48% | 15.28 | 1.03 |
12/22 | 2,481 | 2,484 | 2,447 | 2,464 | +0.24% | 189,600 | 3203億4466万 | +3.57% | 15.08 | 1.02 |
12/19 | 2,456 | 2,467 | 2,410 | 2,458 | +2.33% | 421,800 | 3195億6460万 | +3.71% | 15.04 | 1.01 |
12/18 | 2,419 | 2,449 | 2,400 | 2,402 | +1.31% | 466,600 | 3122億8404万 | +1.74% | 14.7 | 0.99 |
12/17 | 2,356 | 2,383 | 2,353 | 2,371 | -0.25% | 305,100 | 3082億5373万 | +0.72% | 14.51 | 0.98 |
12/16 | 2,353 | 2,379 | 2,343 | 2,377 | -0.08% | 404,400 | 3090億3379万 | +1.24% | 14.54 | 0.98 |
12/15 | 2,386 | 2,406 | 2,364 | 2,379 | -1.86% | 340,100 | 3092億9381万 | +1.62% | 14.56 | 0.98 |
12/12 | 2,411 | 2,448 | 2,397 | 2,424 | -0.25% | 546,300 | 3151億4426万 | +3.86% | 14.83 | 1 |
12/11 | 2,423 | 2,458 | 2,400 | 2,430 | -1.7% | 486,500 | 3159億2432万 | +4.61% | 14.87 | 1 |
12/10 | 2,513 | 2,524 | 2,461 | 2,472 | -2.1% | 641,200 | 3213億8474万 | +6.83% | 15.13 | 1.02 |
12/09 | 2,540 | 2,546 | 2,513 | 2,525 | -0.98% | 365,100 | 3282億7527万 | +9.69% | 15.45 | 1.04 |
12/08 | 2,533 | 2,550 | 2,510 | 2,550 | +1.84% | 536,500 | 3315億2552万 | +11.55% | 15.6 | 1.05 |
12/05 | 2,526 | 2,526 | 2,451 | 2,504 | -0.63% | 423,700 | 3255億4506万 | +10.45% | 15.32 | 1.03 |
12/04 | 2,465 | 2,525 | 2,464 | 2,520 | +3.28% | 599,000 | 3276億2522万 | +12% | 15.42 | 1.04 |
12/03 | 2,426 | 2,461 | 2,426 | 2,440 | +0.62% | 410,800 | 3172億2442万 | +9.42% | 14.93 | 1.01 |
12/02 | 2,359 | 2,429 | 2,355 | 2,425 | +2.97% | 580,400 | 3152億7427万 | +9.53% | 14.84 | 1 |
12/01 | 2,339 | 2,358 | 2,328 | 2,355 | +1.33% | 387,100 | 3061億7357万 | +7.24% | 14.41 | 0.97 |
11/28 | 2,307 | 2,324 | 2,294 | 2,324 | +1.31% | 375,000 | 3021億4326万 | +6.56% | 14.22 | 0.96 |
11/27 | 2,300 | 2,318 | 2,287 | 2,294 | -0.65% | 320,600 | 2982億4296万 | +5.86% | 14.04 | 0.95 |
11/26 | 2,293 | 2,318 | 2,292 | 2,309 | +0.26% | 320,100 | 3001億9311万 | +7.3% | 14.13 | 0.95 |
11/25 | 2,254 | 2,303 | 2,247 | 2,303 | +3% | 671,900 | 2994億1305万 | +7.72% | 14.09 | 0.95 |
11/21 | 2,242 | 2,251 | 2,229 | 2,236 | -0.36% | 421,400 | 2907億238万 | +5.42% | 13.68 | 0.92 |
11/20 | 2,239 | 2,252 | 2,224 | 2,244 | +1.17% | 601,200 | 2917億4246万 | +6.4% | 13.73 | 0.93 |
11/19 | 2,229 | 2,252 | 2,213 | 2,218 | -0.49% | 390,800 | 2883億6220万 | +5.77% | 13.57 | 0.91 |
11/18 | 2,235 | 2,240 | 2,221 | 2,229 | +0.77% | 440,900 | 2897億9231万 | +6.86% | 13.64 | 0.92 |
11/17 | 2,250 | 2,252 | 2,197 | 2,212 | -1.73% | 375,900 | 2875億8214万 | +6.55% | 13.53 | 0.91 |
11/14 | 2,250 | 2,252 | 2,226 | 2,251 | +0.49% | 283,400 | 2926億5253万 | +8.8% | 13.77 | 0.93 |
11/13 | 2,206 | 2,243 | 2,202 | 2,240 | +1.5% | 246,400 | 2912億2242万 | +8.74% | 13.71 | 0.92 |
11/12 | 2,240 | 2,248 | 2,205 | 2,207 | -0.9% | 451,000 | 2869億3209万 | +7.55% | 13.5 | 0.91 |
11/11 | 2,228 | 2,237 | 2,200 | 2,227 | +0.41% | 298,400 | 2895億3229万 | +8.79% | 13.63 | 0.92 |
11/10 | 2,166 | 2,225 | 2,161 | 2,218 | +1.65% | 428,100 | 2883億6220万 | +8.67% | 13.57 | 0.91 |
11/07 | 2,184 | 2,198 | 2,164 | 2,182 | +0.55% | 220,200 | 2836億8184万 | +7.22% | 13.35 | 0.9 |
11/06 | 2,199 | 2,211 | 2,157 | 2,170 | -0.82% | 458,000 | 2821億2172万 | +6.74% | 13.28 | 0.9 |
11/05 | 2,183 | 2,194 | 2,175 | 2,188 | +0.18% | 332,300 | 2844億6190万 | +7.68% | 13.39 | 0.9 |
11/04 | 2,190 | 2,208 | 2,165 | 2,184 | +3.02% | 717,300 | 2839億4186万 | +7.59% | 13.36 | 0.9 |
10/31 | 2,095 | 2,133 | 2,061 | 2,120 | +1.68% | 669,700 | 2756億2122万 | +4.54% | 12.97 | 0.87 |