PER
2015/08/04~2015/12/30
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 |
---|
2015 |
12/30 | 1,130 | 1,148 | 1,128 | 1,128 | -0.35% | 4,700 | 39億5122万 | -0.53% | 22.67 | 0.33 |
12/29 | 1,110 | 1,147 | 1,110 | 1,132 | +1.98% | 9,200 | 39億6523万 | -0.26% | 22.75 | 0.34 |
12/28 | 1,064 | 1,135 | 1,064 | 1,110 | +5.71% | 10,500 | 38億8817万 | -2.2% | 22.3 | 0.33 |
12/25 | 1,086 | 1,086 | 1,041 | 1,050 | -3.4% | 22,400 | 36億7800万 | -7.65% | 21.1 | 0.31 |
12/24 | 1,118 | 1,121 | 1,037 | 1,087 | -3.12% | 21,200 | 38億760万 | -4.73% | 21.84 | 0.32 |
12/22 | 1,118 | 1,129 | 1,118 | 1,122 | -0.62% | 11,600 | 39億3020万 | -1.84% | 22.54 | 0.33 |
12/21 | 1,135 | 1,140 | 1,105 | 1,129 | -0.53% | 20,300 | 39億5472万 | -1.31% | 22.69 | 0.33 |
12/18 | 1,139 | 1,140 | 1,131 | 1,135 | -0.35% | 14,000 | 39億7574万 | -0.87% | 22.81 | 0.34 |
12/17 | 1,140 | 1,145 | 1,130 | 1,139 | +0.18% | 18,100 | 39億8975万 | -0.61% | 22.89 | 0.34 |
12/16 | 1,136 | 1,140 | 1,133 | 1,137 | +0.18% | 10,800 | 39億8275万 | -0.87% | 22.85 | 0.34 |
12/15 | 1,140 | 1,149 | 1,132 | 1,135 | -0.53% | 10,300 | 39億7574万 | -1.13% | 22.81 | 0.34 |
12/14 | 1,143 | 1,148 | 1,131 | 1,141 | -0.17% | 5,700 | 39億9676万 | -0.78% | 22.93 | 0.34 |
12/11 | 1,150 | 1,153 | 1,143 | 1,143 | +0.62% | 10,300 | 40億376万 | -0.61% | 22.97 | 0.34 |
12/10 | 1,140 | 1,144 | 1,135 | 1,136 | -1.22% | 6,400 | 39億7924万 | -1.3% | 22.83 | 0.34 |
12/09 | 1,142 | 1,150 | 1,142 | 1,150 | +0.79% | 4,200 | 40億2828万 | -0.17% | 23.11 | 0.34 |
12/08 | 1,143 | 1,145 | 1,138 | 1,141 | -0.78% | 10,600 | 39億9676万 | -0.87% | 22.93 | 0.34 |
12/07 | 1,152 | 1,155 | 1,148 | 1,150 | +0.17% | 11,700 | 40億2828万 | -0.17% | 23.11 | 0.34 |
12/04 | 1,149 | 1,150 | 1,141 | 1,148 | -0.09% | 10,100 | 40億2128万 | -0.26% | 23.07 | 0.34 |
12/03 | 1,148 | 1,149 | 1,141 | 1,149 | +0.09% | 8,700 | 40億2478万 | -0.17% | 23.09 | 0.34 |
12/02 | 1,149 | 1,154 | 1,145 | 1,148 | +0.17% | 7,200 | 40億2128万 | -0.26% | 23.07 | 0.34 |
12/01 | 1,144 | 1,152 | 1,143 | 1,146 | 0% | 4,500 | 40億1427万 | -0.43% | 23.03 | 0.34 |
11/30 | 1,143 | 1,148 | 1,143 | 1,146 | +0.26% | 2,600 | 40億1427万 | -0.43% | 23.03 | 0.34 |
11/27 | 1,150 | 1,150 | 1,140 | 1,143 | -0.17% | 4,600 | 40億376万 | -0.7% | 22.97 | 0.34 |
11/26 | 1,150 | 1,153 | 1,142 | 1,145 | -0.43% | 10,800 | 40億1077万 | -0.61% | 23.01 | 0.34 |
11/25 | 1,154 | 1,154 | 1,145 | 1,150 | -0.35% | 5,500 | 40億2828万 | -0.17% | 23.11 | 0.34 |
11/24 | 1,159 | 1,159 | 1,143 | 1,154 | +0.26% | 5,500 | 40億4229万 | +0.09% | 23.19 | 0.34 |
11/20 | 1,141 | 1,151 | 1,141 | 1,151 | +0.09% | 3,700 | 40億3179万 | -0.26% | 23.13 | 0.34 |
11/19 | 1,147 | 1,156 | 1,140 | 1,150 | +0.17% | 7,800 | 40億2828万 | -0.43% | 23.11 | 0.34 |
11/18 | 1,148 | 1,149 | 1,140 | 1,148 | -0.17% | 3,900 | 40億2128万 | -0.69% | 23.07 | 0.34 |
11/17 | 1,145 | 1,153 | 1,142 | 1,150 | +0.97% | 6,000 | 40億2828万 | -0.69% | 23.11 | 0.34 |
11/16 | 1,150 | 1,150 | 1,130 | 1,139 | -0.96% | 8,200 | 39億8975万 | -1.73% | 22.89 | 0.34 |
11/13 | 1,160 | 1,160 | 1,138 | 1,150 | -0.61% | 7,800 | 40億2828万 | -0.86% | 23.11 | 0.34 |
11/12 | 1,160 | 1,161 | 1,150 | 1,157 | -0.77% | 9,000 | 40億5280万 | -0.34% | 23.25 | 0.34 |
11/11 | 1,169 | 1,176 | 1,161 | 1,166 | 0% | 3,500 | 40億8433万 | +0.34% | 23.43 | 0.35 |
11/10 | 1,161 | 1,170 | 1,161 | 1,166 | -0.77% | 1,600 | 40億8433万 | +0.34% | 23.43 | 0.35 |
11/09 | 1,161 | 1,180 | 1,161 | 1,175 | +1.21% | 6,800 | 41億1585万 | +1.12% | 23.61 | 0.35 |
11/06 | 1,158 | 1,163 | 1,153 | 1,161 | +0.26% | 6,800 | 40億6681万 | 0% | 23.33 | 0.34 |
11/05 | 1,151 | 1,158 | 1,145 | 1,158 | +0.61% | 6,900 | 40億5631万 | -0.26% | 23.27 | 0.34 |
11/04 | 1,133 | 1,157 | 1,133 | 1,151 | +0.88% | 6,500 | 40億3179万 | -0.78% | 23.13 | 0.34 |
11/02 | 1,158 | 1,158 | 1,131 | 1,141 | -0.44% | 13,100 | 39億9676万 | -1.72% | 22.93 | 0.34 |
10/30 | 1,144 | 1,154 | 1,141 | 1,146 | +0.7% | 8,000 | 40億1427万 | -1.38% | 23.03 | 0.34 |
10/29 | 1,146 | 1,164 | 1,136 | 1,138 | -0.61% | 32,700 | 39億8625万 | -2.15% | 22.87 | 0.34 |
10/28 | 1,155 | 1,155 | 1,143 | 1,145 | 0% | 6,200 | 40億1077万 | -1.63% | 23.01 | 0.34 |
10/27 | 1,150 | 1,157 | 1,143 | 1,145 | -0.43% | 4,800 | 40億1077万 | -1.72% | 23.01 | 0.34 |
10/26 | 1,160 | 1,160 | 1,145 | 1,150 | -0.69% | 7,000 | 40億2828万 | -1.37% | 23.11 | 0.34 |
10/23 | 1,169 | 1,169 | 1,154 | 1,158 | +1.4% | 5,000 | 40億5631万 | -0.77% | 23.27 | 0.34 |
10/22 | 1,140 | 1,155 | 1,140 | 1,142 | -1.3% | 5,800 | 40億26万 | -2.14% | 22.95 | 0.34 |
10/21 | 1,161 | 1,178 | 1,143 | 1,157 | -0.17% | 9,700 | 40億5280万 | -0.94% | 23.25 | 0.34 |
10/20 | 1,178 | 1,178 | 1,155 | 1,159 | +0.09% | 4,600 | 40億5981万 | -0.77% | 23.29 | 0.34 |
10/19 | 1,181 | 1,181 | 1,151 | 1,158 | -1.95% | 6,500 | 40億5631万 | -1.03% | 23.27 | 0.34 |
10/16 | 1,185 | 1,185 | 1,170 | 1,181 | +0.25% | 6,300 | 41億3687万 | +0.94% | 23.73 | 0.35 |
10/15 | 1,179 | 1,182 | 1,171 | 1,178 | -0.59% | 2,500 | 41億2636万 | +0.6% | 23.67 | 0.35 |
10/14 | 1,193 | 1,193 | 1,150 | 1,185 | 0% | 6,200 | 41億5088万 | +1.11% | 23.81 | 0.35 |
10/13 | 1,180 | 1,197 | 1,172 | 1,185 | +0.68% | 3,300 | 41億5088万 | +0.85% | 23.81 | 0.35 |
10/09 | 1,177 | 1,185 | 1,170 | 1,177 | +0.77% | 4,700 | 41億2286万 | 0% | 23.65 | 0.35 |
10/08 | 1,190 | 1,190 | 1,164 | 1,168 | -1.77% | 7,700 | 40億9133万 | -0.93% | 23.47 | 0.35 |
10/07 | 1,167 | 1,189 | 1,153 | 1,189 | +1.54% | 4,800 | 41億6489万 | +0.34% | 23.89 | 0.35 |
10/06 | 1,163 | 1,173 | 1,151 | 1,171 | +1.12% | 8,000 | 41億184万 | -1.1% | 23.53 | 0.35 |
10/05 | 1,150 | 1,167 | 1,145 | 1,158 | -0.94% | 7,100 | 40億5631万 | -2.03% | 23.27 | 0.34 |
10/02 | 1,120 | 1,169 | 1,110 | 1,169 | +1.65% | 8,000 | 40億9484万 | -0.93% | 23.49 | 0.35 |
10/01 | 1,170 | 1,170 | 1,140 | 1,150 | -1.37% | 5,000 | 40億2828万 | -2.29% | 23.11 | 0.34 |
10/01 | 株式併合 10→1 |
09/30 | 1,128 | 1,177 | 1,128 | 1,166 | +1.83% | 5,200 | 40億8433万 | -1.02% | 23.43 | 0.35 |
09/29 | 1,155 | 1,155 | 1,118 | 1,145 | -0.87% | 13,600 | 40億1077万 | -3.29% | 23.01 | 0.34 |
09/28 | 1,180 | 1,180 | 1,100 | 1,155 | -2.12% | 4,500 | 40億4580万 | -3.27% | 23.21 | 0.34 |
09/25 | 1,190 | 1,190 | 1,150 | 1,180 | +0.85% | 8,500 | 41億3337万 | -1.99% | 23.71 | 0.35 |
09/24 | 1,170 | 1,220 | 1,150 | 1,170 | +0.86% | 12,700 | 40億9834万 | -3.47% | 23.51 | 0.35 |
09/18 | 1,160 | 1,170 | 1,150 | 1,160 | -1.69% | 6,400 | 40億6331万 | -5% | 23.31 | 0.34 |
09/17 | 1,170 | 1,180 | 1,150 | 1,180 | +0.85% | 13,600 | 41億3337万 | -4.07% | 23.71 | 0.35 |
09/16 | 1,170 | 1,170 | 1,150 | 1,170 | +0.86% | 6,900 | 40億9834万 | -5.49% | 23.51 | 0.35 |
09/15 | 1,160 | 1,180 | 1,150 | 1,160 | 0% | 3,900 | 40億6331万 | -6.98% | 23.31 | 0.34 |
09/14 | 1,170 | 1,190 | 1,160 | 1,160 | -0.85% | 12,000 | 40億6331万 | -7.72% | 23.31 | 0.34 |
09/11 | 1,190 | 1,190 | 1,160 | 1,170 | +0.86% | 9,300 | 40億9834万 | -7.66% | 23.51 | 0.35 |
09/10 | 1,180 | 1,180 | 1,150 | 1,160 | -4.13% | 15,300 | 40億6331万 | -9.16% | 23.31 | 0.34 |
09/09 | 1,190 | 1,210 | 1,180 | 1,210 | +4.31% | 9,800 | 42億3845万 | -5.98% | 24.32 | 0.36 |
09/08 | 1,180 | 1,200 | 1,150 | 1,160 | -2.52% | 5,500 | 40億6331万 | -10.49% | 23.31 | 0.34 |
09/07 | 1,160 | 1,200 | 1,130 | 1,190 | -1.65% | 15,300 | 41億6840万 | -8.95% | 23.91 | 0.35 |
09/04 | 1,260 | 1,260 | 1,180 | 1,210 | -3.2% | 16,400 | 42億3845万 | -8.05% | 24.32 | 0.36 |
09/03 | 1,300 | 1,320 | 1,250 | 1,250 | 0% | 25,800 | 43億7857万 | -5.59% | 25.12 | 0.37 |
09/02 | 1,210 | 1,450 | 1,210 | 1,250 | +2.46% | 174,500 | 43億7857万 | -6.09% | 25.12 | 0.37 |
09/01 | 1,350 | 1,350 | 1,220 | 1,220 | -7.58% | 19,800 | 42億7348万 | -8.82% | 24.52 | 0.36 |
08/31 | 1,180 | 1,420 | 1,180 | 1,320 | +12.82% | 101,300 | 46億2377万 | -1.86% | 26.53 | 0.39 |
08/28 | 1,140 | 1,190 | 1,140 | 1,170 | +4.46% | 23,600 | 40億9834万 | -13.27% | 23.51 | 0.35 |
08/27 | 1,120 | 1,170 | 1,110 | 1,120 | +1.82% | 35,900 | 39億2320万 | -17.59% | 22.51 | 0.33 |
08/26 | 1,140 | 1,160 | 1,100 | 1,100 | +0.92% | 45,300 | 38億5314万 | -19.83% | 22.11 | 0.33 |
08/25 | 1,130 | 1,200 | 1,040 | 1,090 | -7.63% | 24,800 | 38億1811万 | -21.3% | 21.9 | 0.32 |
08/24 | 1,280 | 1,280 | 1,180 | 1,180 | -11.28% | 44,700 | 41億3337万 | -15.59% | 23.71 | 0.35 |
08/21 | 1,400 | 1,400 | 1,330 | 1,330 | -4.32% | 9,400 | 46億5880万 | -5.54% | 26.73 | 0.39 |
08/20 | 1,380 | 1,390 | 1,380 | 1,390 | -0.71% | 900 | 48億6897万 | -1.63% | 27.93 | 0.41 |
08/19 | 1,410 | 1,410 | 1,380 | 1,400 | +0.72% | 4,100 | 49億400万 | -1.06% | 28.13 | 0.42 |
08/18 | 1,400 | 1,410 | 1,390 | 1,390 | +0.72% | 2,600 | 48億6897万 | -1.84% | 27.93 | 0.41 |
08/17 | 1,400 | 1,400 | 1,380 | 1,380 | -0.72% | 5,300 | 48億3394万 | -2.68% | 27.73 | 0.41 |
08/14 | 1,380 | 1,410 | 1,380 | 1,390 | 0% | 3,600 | 48億6897万 | -1.97% | 27.93 | 0.41 |
08/13 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 4,800 | 48億6897万 | -1.97% | 27.93 | 0.41 |
08/12 | 1,410 | 1,410 | 1,390 | 1,390 | -1.42% | 3,400 | 48億6897万 | -2.18% | 27.93 | 0.41 |
08/11 | 1,420 | 1,420 | 1,400 | 1,410 | 0% | 6,300 | 49億3903万 | -1.05% | 28.34 | 0.42 |
08/10 | 1,400 | 1,420 | 1,400 | 1,410 | 0% | 3,300 | 49億3903万 | -1.26% | 28.34 | 0.42 |
08/07 | 1,400 | 1,410 | 1,380 | 1,410 | -0.7% | 6,900 | 49億3903万 | -1.47% | 28.34 | 0.42 |
08/06 | 1,420 | 1,430 | 1,400 | 1,420 | 0% | 15,400 | 49億7406万 | -0.98% | 28.54 | 0.42 |
08/05 | 1,440 | 1,440 | 1,420 | 1,420 | -1.39% | 2,800 | 49億7406万 | -1.11% | 28.54 | 0.42 |
08/04 | 1,420 | 1,450 | 1,420 | 1,440 | +1.41% | 9,100 | 50億4411万 | +0.07% | 28.94 | 0.43 |