PER
2014/09/01~2015/02/03
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 5→1 |
2015 |
02/03 | 845 | 845 | 840 | 840 | -1.75% | 2,800 | 47億2080万 | -2.55% | - | 0.6 |
02/02 | 865 | 865 | 835 | 855 | -1.72% | 3,200 | 48億510万 | -0.81% | - | 0.62 |
01/30 | 875 | 875 | 870 | 870 | -1.14% | 1,800 | 48億8940万 | +1.05% | - | 0.63 |
01/29 | 865 | 890 | 865 | 880 | +1.15% | 2,600 | 49億4560万 | +2.33% | - | 0.63 |
01/28 | 855 | 870 | 855 | 870 | +0.58% | 2,400 | 48億8940万 | +1.28% | - | 0.63 |
01/27 | 860 | 865 | 855 | 865 | +0.58% | 3,200 | 48億6130万 | +0.82% | - | 0.62 |
01/26 | 860 | 865 | 860 | 860 | -1.15% | 2,400 | 48億3320万 | +0.23% | - | 0.62 |
01/23 | 870 | 870 | 870 | 870 | 0% | 4,000 | 48億8940万 | +1.4% | - | 0.63 |
01/22 | 875 | 875 | 870 | 870 | -1.14% | 2,000 | 48億8940万 | +1.28% | - | 0.63 |
01/21 | 895 | 895 | 875 | 880 | -1.68% | 3,400 | 49億4560万 | +2.44% | - | 0.63 |
01/20 | 905 | 915 | 890 | 895 | -0.56% | 4,400 | 50億2990万 | +4.19% | - | 0.64 |
01/19 | 915 | 950 | 890 | 900 | +0.56% | 15,600 | 50億5800万 | +4.77% | - | 0.65 |
01/16 | 865 | 910 | 865 | 895 | +4.68% | 13,600 | 50億2990万 | +4.31% | - | 0.64 |
01/15 | 870 | 880 | 855 | 855 | -1.72% | 2,600 | 48億510万 | -0.47% | - | 0.62 |
01/14 | 850 | 875 | 850 | 870 | +2.35% | 2,200 | 48億8940万 | +1.16% | - | 0.63 |
01/13 | 845 | 850 | 840 | 850 | +0.59% | 3,200 | 47億7700万 | -1.28% | - | 0.61 |
01/09 | 865 | 870 | 845 | 845 | -2.31% | 2,400 | 47億4890万 | -2.09% | - | 0.61 |
01/08 | 850 | 865 | 850 | 865 | +1.76% | 1,400 | 48億6130万 | +0.12% | - | 0.62 |
01/07 | 840 | 850 | 840 | 850 | 0% | 1,800 | 47億7700万 | -1.85% | - | 0.61 |
01/06 | 860 | 860 | 850 | 850 | 0% | 2,000 | 47億7700万 | -2.07% | - | 0.61 |
01/05 | 845 | 850 | 845 | 850 | +1.8% | 400 | 47億7700万 | -2.19% | - | 0.61 |
2014 |
12/30 | 850 | 855 | 835 | 835 | -1.76% | 1,800 | 46億9270万 | -4.13% | - | 0.6 |
12/29 | 860 | 860 | 850 | 850 | -1.16% | 1,000 | 47億7700万 | -2.52% | - | 0.61 |
12/26 | 820 | 860 | 820 | 860 | +4.88% | 3,200 | 48億3320万 | -1.49% | - | 0.62 |
12/25 | 825 | 830 | 815 | 820 | -1.2% | 14,200 | 46億840万 | -6.18% | - | 0.59 |
12/24 | 840 | 840 | 825 | 830 | -1.19% | 7,400 | 46億6460万 | -5.25% | - | 0.6 |
12/22 | 855 | 855 | 835 | 840 | -1.75% | 8,400 | 47億2080万 | -4.33% | - | 0.6 |
12/19 | 855 | 865 | 850 | 855 | +0.59% | 6,000 | 48億510万 | -2.73% | - | 0.62 |
12/18 | 850 | 855 | 850 | 850 | 0% | 3,200 | 47億7700万 | -3.41% | - | 0.61 |
12/17 | 850 | 855 | 840 | 850 | -0.58% | 4,400 | 47億7700万 | -3.74% | - | 0.61 |
12/16 | 865 | 865 | 855 | 855 | -1.16% | 1,800 | 48億510万 | -3.61% | - | 0.62 |
12/15 | 890 | 905 | 865 | 865 | -2.81% | 3,800 | 48億6130万 | -2.81% | - | 0.62 |
12/12 | 890 | 890 | 875 | 890 | +1.71% | 2,200 | 50億180万 | -0.45% | - | 0.64 |
12/11 | 875 | 875 | 870 | 875 | -0.57% | 1,200 | 49億1750万 | -2.45% | - | 0.63 |
12/10 | 885 | 885 | 875 | 880 | -0.56% | 4,000 | 49億4560万 | -2.22% | - | 0.63 |
12/09 | 880 | 885 | 880 | 885 | -0.56% | 2,800 | 49億7370万 | -2.1% | - | 0.64 |
12/08 | 900 | 905 | 885 | 890 | -1.11% | 5,000 | 50億180万 | -1.87% | - | 0.64 |
12/05 | 900 | 905 | 900 | 900 | 0% | 1,600 | 50億5800万 | -0.99% | - | 0.65 |
12/04 | 895 | 900 | 895 | 900 | +0.56% | 1,600 | 50億5800万 | -1.21% | - | 0.65 |
12/03 | 890 | 905 | 890 | 895 | +1.13% | 5,400 | 50億2990万 | -1.86% | - | 0.64 |
12/02 | 905 | 910 | 885 | 885 | 0% | 3,400 | 49億7370万 | -3.07% | - | 0.64 |
12/01 | 910 | 925 | 885 | 885 | -2.75% | 4,200 | 49億7370万 | -3.28% | - | 0.64 |
11/28 | 905 | 915 | 900 | 910 | +1.68% | 2,800 | 51億1420万 | -0.76% | - | 0.66 |
11/27 | 890 | 895 | 880 | 895 | +1.7% | 3,000 | 50億2990万 | -2.51% | - | 0.64 |
11/26 | 885 | 885 | 875 | 880 | -0.56% | 2,400 | 49億4560万 | -4.24% | - | 0.63 |
11/25 | 875 | 885 | 875 | 885 | +0.57% | 1,000 | 49億7370万 | -4.01% | - | 0.64 |
11/21 | 875 | 880 | 875 | 880 | +0.57% | 1,600 | 49億4560万 | -4.86% | - | 0.63 |
11/20 | 880 | 880 | 870 | 875 | 0% | 7,200 | 49億1750万 | -5.71% | - | 0.63 |
11/19 | 875 | 875 | 855 | 875 | 0% | 12,000 | 49億1750万 | -6.02% | - | 0.63 |
11/18 | 875 | 875 | 875 | 875 | +0.57% | 800 | 49億1750万 | -6.42% | - | 0.63 |
11/17 | 875 | 875 | 870 | 870 | -0.57% | 3,000 | 48億8940万 | -7.35% | - | 0.63 |
11/14 | 865 | 890 | 865 | 875 | 0% | 6,600 | 49億1750万 | -7.31% | - | 0.63 |
11/13 | 935 | 1,090 | 840 | 875 | -5.41% | 90,000 | 49億1750万 | -7.8% | - | 0.63 |
11/12 | 930 | 930 | 920 | 925 | -2.12% | 2,600 | 51億9850万 | -2.94% | - | 0.67 |
11/11 | 940 | 945 | 940 | 945 | +0.53% | 600 | 53億1090万 | -1.05% | - | 0.68 |
11/10 | 935 | 940 | 935 | 940 | -2.08% | 1,000 | 52億8280万 | -1.78% | - | 0.68 |
11/07 | 980 | 985 | 960 | 960 | +0.52% | 1,200 | 53億9520万 | 0% | - | 0.69 |
11/06 | 975 | 975 | 955 | 955 | -1.04% | 2,200 | 53億6710万 | -0.73% | - | 0.69 |
11/05 | 965 | 975 | 960 | 965 | 0% | 1,600 | 54億2330万 | +0.1% | - | 0.69 |
11/04 | 965 | 975 | 965 | 965 | +0.52% | 2,000 | 54億2330万 | -0.1% | - | 0.69 |
10/31 | 950 | 960 | 950 | 960 | +2.13% | 1,200 | 53億9520万 | -0.83% | - | 0.69 |
10/28 | 950 | 950 | 940 | 940 | -2.59% | 1,000 | 52億8280万 | -3.19% | - | 0.68 |
10/27 | 925 | 965 | 925 | 965 | +4.89% | 800 | 54億2330万 | -1.03% | - | 0.69 |
10/24 | 930 | 965 | 915 | 920 | -0.54% | 6,200 | 51億7040万 | -5.83% | - | 0.66 |
10/23 | 925 | 925 | 925 | 925 | -0.54% | 200 | 51億9850万 | -5.71% | - | 0.67 |
10/22 | 935 | 935 | 925 | 930 | 0% | 3,400 | 52億2660万 | -5.58% | - | 0.67 |
10/21 | 935 | 935 | 930 | 930 | -0.53% | 400 | 52億2660万 | -5.97% | - | 0.67 |
10/20 | 930 | 940 | 930 | 935 | +1.08% | 2,000 | 52億5470万 | -5.84% | - | 0.67 |
10/17 | 940 | 950 | 925 | 925 | -2.12% | 4,600 | 51億9850万 | -7.22% | - | 0.67 |
10/16 | 940 | 960 | 925 | 945 | -2.07% | 3,400 | 53億1090万 | -5.59% | - | 0.68 |
10/15 | 955 | 965 | 950 | 965 | +1.05% | 2,000 | 54億2330万 | -4.08% | - | 0.69 |
10/14 | 955 | 955 | 940 | 955 | -0.52% | 1,600 | 53億6710万 | -5.26% | - | 0.69 |
10/10 | 965 | 965 | 950 | 960 | -1.03% | 6,000 | 53億9520万 | -5.14% | - | 0.69 |
10/09 | 980 | 985 | 970 | 970 | -1.02% | 2,000 | 54億5140万 | -4.34% | - | 0.7 |
10/08 | 980 | 980 | 980 | 980 | 0% | 400 | 55億760万 | -3.54% | - | 0.71 |
10/07 | 985 | 1,005 | 980 | 980 | -2% | 1,600 | 55億760万 | -3.64% | - | 0.71 |
10/06 | 985 | 1,000 | 980 | 1,000 | +0.5% | 1,600 | 56億2000万 | -1.86% | - | 0.72 |
10/03 | 975 | 995 | 975 | 995 | +2.05% | 800 | 55億9190万 | -2.36% | - | 0.72 |
10/02 | 990 | 1,000 | 975 | 975 | -2.01% | 8,800 | 54億7950万 | -4.41% | - | 0.7 |
10/01 | 1,005 | 1,010 | 995 | 995 | -1.49% | 11,400 | 55億9190万 | -2.55% | - | 0.72 |
09/30 | 1,015 | 1,015 | 1,010 | 1,010 | +0.5% | 600 | 56億7620万 | -1.17% | - | 0.73 |
09/29 | 1,010 | 1,010 | 1,005 | 1,005 | +0.5% | 800 | 56億4810万 | -1.66% | - | 0.72 |
09/26 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 1,600 | 56億2000万 | -2.15% | - | 0.72 |
09/25 | 1,020 | 1,025 | 1,020 | 1,020 | -0.49% | 3,200 | 57億3240万 | -0.29% | - | 0.73 |
09/24 | 1,025 | 1,025 | 995 | 1,025 | 0% | 10,000 | 57億6050万 | +0.29% | - | 0.74 |
09/22 | 1,045 | 1,050 | 1,025 | 1,025 | -0.49% | 2,000 | 57億6050万 | +0.29% | - | 0.74 |
09/19 | 1,025 | 1,030 | 1,025 | 1,030 | 0% | 2,200 | 57億8860万 | +0.78% | - | 0.74 |
09/18 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 5,600 | 57億8860万 | +0.88% | - | 0.74 |
09/17 | 1,025 | 1,025 | 1,015 | 1,025 | 0% | 1,800 | 57億6050万 | +0.49% | - | 0.74 |
09/16 | 1,025 | 1,030 | 1,025 | 1,025 | +0.99% | 2,000 | 57億6050万 | +0.49% | - | 0.74 |
09/12 | 1,030 | 1,030 | 1,015 | 1,015 | -2.4% | 1,800 | 57億430万 | -0.49% | - | 0.73 |
09/11 | 1,025 | 1,040 | 1,025 | 1,040 | +1.46% | 600 | 58億4480万 | +2.16% | - | 0.75 |
09/10 | 1,030 | 1,030 | 1,025 | 1,025 | -1.44% | 600 | 57億6050万 | +0.89% | - | 0.74 |
09/09 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 1,000 | 58億4480万 | +2.56% | - | 0.75 |
09/08 | 1,035 | 1,050 | 1,035 | 1,050 | +1.94% | 2,200 | 59億100万 | +3.55% | - | 0.76 |
09/05 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 2,000 | 57億8860万 | +1.68% | - | 0.74 |
09/04 | 1,050 | 1,050 | 1,025 | 1,040 | +1.46% | 2,000 | 58億4480万 | +2.56% | - | 0.75 |
09/03 | 1,010 | 1,060 | 1,000 | 1,025 | +0.99% | 11,200 | 57億6050万 | +1.18% | - | 0.74 |
09/02 | 1,010 | 1,025 | 1,010 | 1,015 | 0% | 2,400 | 57億430万 | 0% | - | 0.73 |
09/01 | 1,015 | 1,020 | 1,015 | 1,015 | 0% | 1,400 | 57億430万 | -0.2% | - | 0.73 |