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 | 934 | 964 | 918 | 935 | -0.43% | 181,800 | 271億1500万 | -13.59% | 22.15 | 0.84 |
12/29 | 902 | 940 | 894 | 939 | +5.86% | 153,200 | 272億3100万 | -14.17% | 22.25 | 0.84 |
12/28 | 862 | 903 | 855 | 887 | +4.72% | 202,600 | 257億2300万 | -19.8% | 21.02 | 0.79 |
12/25 | 880 | 880 | 840 | 847 | -3.97% | 320,700 | 245億6300万 | -24.38% | 20.07 | 0.76 |
12/24 | 915 | 918 | 881 | 882 | -4.55% | 249,600 | 255億7800万 | -22.36% | 20.9 | 0.79 |
12/22 | 959 | 959 | 922 | 924 | -3.75% | 192,600 | 267億9600万 | -19.65% | 21.89 | 0.83 |
12/21 | 990 | 990 | 953 | 960 | -3.81% | 179,700 | 278億4000万 | -17.38% | 22.74 | 0.86 |
12/18 | 1,004 | 1,004 | 998 | 998 | -0.6% | 170,800 | 289億4200万 | -14.85% | 23.65 | 0.89 |
12/17 | 1,013 | 1,014 | 1,004 | 1,004 | -0.59% | 147,300 | 291億1600万 | -14.99% | 23.79 | 0.9 |
12/16 | 1,014 | 1,014 | 1,002 | 1,010 | +0.3% | 119,700 | 292億9000万 | -15.05% | 23.93 | 0.9 |
12/15 | 1,005 | 1,013 | 1,000 | 1,007 | +0.2% | 137,100 | 292億300万 | -15.87% | 23.86 | 0.9 |
12/14 | 1,000 | 1,009 | 995 | 1,005 | -1.76% | 281,000 | 291億4500万 | -16.6% | 23.81 | 0.9 |
12/11 | 1,000 | 1,033 | 984 | 1,023 | -15.45% | 854,900 | 296億6700万 | -15.59% | 24.24 | 0.92 |
12/10 | 1,215 | 1,215 | 1,203 | 1,210 | -0.41% | 42,900 | 350億9000万 | -0.74% | 28.67 | 1.08 |
12/09 | 1,221 | 1,223 | 1,211 | 1,215 | -0.49% | 30,600 | 352億3500万 | -0.33% | 28.79 | 1.09 |
12/08 | 1,220 | 1,225 | 1,218 | 1,221 | +0.33% | 48,600 | 354億900万 | +0.25% | 28.93 | 1.09 |
12/07 | 1,221 | 1,225 | 1,217 | 1,217 | +0.08% | 31,100 | 352億9300万 | -0.08% | 28.83 | 1.09 |
12/04 | 1,215 | 1,222 | 1,205 | 1,216 | -0.08% | 33,700 | 352億6400万 | -0.16% | 28.81 | 1.09 |
12/03 | 1,218 | 1,223 | 1,217 | 1,217 | -0.33% | 32,300 | 352億9300万 | -0.08% | 28.83 | 1.09 |
12/02 | 1,218 | 1,224 | 1,215 | 1,221 | +0.08% | 19,900 | 354億900万 | +0.16% | 28.93 | 1.09 |
12/01 | 1,218 | 1,221 | 1,214 | 1,220 | -0.08% | 25,900 | 353億8000万 | +0.08% | 28.91 | 1.09 |
11/30 | 1,221 | 1,224 | 1,217 | 1,221 | -0.08% | 33,500 | 354億900万 | +0.16% | 28.93 | 1.09 |
11/27 | 1,225 | 1,228 | 1,222 | 1,222 | -0.33% | 18,400 | 354億3800万 | +0.25% | 28.95 | 1.09 |
11/26 | 1,230 | 1,231 | 1,225 | 1,226 | 0% | 18,300 | 355億5400万 | +0.57% | 29.05 | 1.1 |
11/25 | 1,236 | 1,236 | 1,225 | 1,226 | -0.73% | 21,300 | 355億5400万 | +0.66% | 29.05 | 1.1 |
11/24 | 1,234 | 1,236 | 1,229 | 1,235 | +0.08% | 29,500 | 358億1500万 | +1.4% | 29.26 | 1.11 |
11/20 | 1,239 | 1,239 | 1,231 | 1,234 | -0.48% | 21,100 | 357億8600万 | +1.4% | 29.24 | 1.1 |
11/19 | 1,240 | 1,240 | 1,226 | 1,240 | +0.4% | 41,800 | 359億6000万 | +1.97% | 29.38 | 1.11 |
11/18 | 1,236 | 1,238 | 1,232 | 1,235 | -0.08% | 30,600 | 358億1500万 | +1.73% | 29.26 | 1.11 |
11/17 | 1,230 | 1,239 | 1,226 | 1,236 | +1.06% | 37,100 | 358億4400万 | +1.98% | 29.28 | 1.11 |
11/16 | 1,210 | 1,223 | 1,210 | 1,223 | +0.41% | 21,400 | 354億6700万 | +1.07% | 28.98 | 1.1 |
11/13 | 1,214 | 1,223 | 1,213 | 1,218 | -0.16% | 28,900 | 353億2200万 | +0.74% | 28.86 | 1.09 |
11/12 | 1,225 | 1,229 | 1,219 | 1,220 | +0.08% | 25,200 | 353億8000万 | +0.99% | 28.91 | 1.09 |
11/11 | 1,208 | 1,225 | 1,205 | 1,219 | +0.91% | 37,000 | 353億5100万 | +1.08% | 28.88 | 1.09 |
11/10 | 1,204 | 1,209 | 1,201 | 1,208 | +0.58% | 35,200 | 350億3200万 | +0.42% | 28.62 | 1.08 |
11/09 | 1,197 | 1,205 | 1,195 | 1,201 | +1.52% | 37,100 | 348億2900万 | +0.08% | 28.45 | 1.08 |
11/06 | 1,172 | 1,190 | 1,158 | 1,183 | -1.58% | 72,800 | 343億700万 | -1.25% | 28.03 | 1.06 |
11/05 | 1,198 | 1,205 | 1,197 | 1,202 | +0.25% | 20,700 | 348億5800万 | +0.5% | 28.48 | 1.08 |
11/04 | 1,202 | 1,206 | 1,196 | 1,199 | -0.08% | 26,500 | 347億7100万 | +0.59% | 28.41 | 1.07 |
11/02 | 1,210 | 1,210 | 1,197 | 1,200 | -1.15% | 27,400 | 348億 | +0.84% | 28.43 | 1.07 |
10/30 | 1,217 | 1,218 | 1,206 | 1,214 | -0.25% | 23,900 | 352億600万 | +2.19% | 28.76 | 1.09 |
10/29 | 1,220 | 1,223 | 1,212 | 1,217 | -0.25% | 17,800 | 352億9300万 | +2.79% | 28.83 | 1.09 |
10/28 | 1,227 | 1,228 | 1,216 | 1,220 | -0.41% | 12,800 | 353億8000万 | +3.39% | 28.91 | 1.09 |
10/27 | 1,223 | 1,230 | 1,217 | 1,225 | -0.33% | 11,800 | 355億2500万 | +3.99% | 29.02 | 1.1 |
10/26 | 1,227 | 1,229 | 1,218 | 1,229 | +0.9% | 17,400 | 356億4100万 | +4.68% | 29.12 | 1.1 |
10/23 | 1,230 | 1,230 | 1,216 | 1,218 | -0.25% | 26,500 | 353億2200万 | +4.01% | 28.86 | 1.09 |
10/22 | 1,224 | 1,226 | 1,220 | 1,221 | -0.16% | 14,100 | 354億900万 | +4.54% | 28.93 | 1.09 |
10/21 | 1,214 | 1,223 | 1,212 | 1,223 | +0.74% | 16,400 | 354億6700万 | +4.98% | 28.98 | 1.1 |
10/20 | 1,220 | 1,224 | 1,211 | 1,214 | -0.49% | 17,500 | 352億600万 | +4.48% | 28.76 | 1.09 |
10/19 | 1,210 | 1,220 | 1,206 | 1,220 | +0.91% | 17,700 | 353億8000万 | +5.17% | 28.91 | 1.09 |
10/16 | 1,205 | 1,219 | 1,200 | 1,209 | +0.08% | 24,500 | 350億6100万 | +4.58% | 28.64 | 1.08 |
10/15 | 1,180 | 1,210 | 1,180 | 1,208 | +1.09% | 19,800 | 350億3200万 | +4.77% | 28.62 | 1.08 |
10/14 | 1,190 | 1,200 | 1,184 | 1,195 | +0.76% | 19,300 | 346億5500万 | +3.91% | 28.31 | 1.07 |
10/13 | 1,180 | 1,192 | 1,180 | 1,186 | -0.34% | 14,900 | 343億9400万 | +3.31% | 28.1 | 1.06 |
10/09 | 1,183 | 1,190 | 1,180 | 1,190 | +0.59% | 13,200 | 345億1000万 | +3.75% | 28.19 | 1.07 |
10/08 | 1,190 | 1,190 | 1,171 | 1,183 | -0.59% | 11,400 | 343億700万 | +3.32% | 28.03 | 1.06 |
10/07 | 1,169 | 1,190 | 1,169 | 1,190 | +2.06% | 23,600 | 345億1000万 | +3.84% | 28.19 | 1.07 |
10/06 | 1,164 | 1,167 | 1,150 | 1,166 | +1.22% | 22,000 | 338億1400万 | +1.83% | 27.63 | 1.04 |
10/05 | 1,149 | 1,161 | 1,140 | 1,152 | +0.88% | 20,100 | 334億800万 | +0.7% | 27.29 | 1.03 |
10/02 | 1,143 | 1,150 | 1,135 | 1,142 | -0.09% | 20,700 | 331億1800万 | 0% | 27.06 | 1.02 |
10/01 | 1,148 | 1,148 | 1,128 | 1,143 | +1.87% | 16,600 | 331億4700万 | +0.26% | 27.08 | 1.02 |
09/30 | 1,130 | 1,131 | 1,115 | 1,122 | +0.63% | 14,300 | 325億3800万 | -1.58% | 26.58 | 1 |
09/29 | 1,145 | 1,148 | 1,115 | 1,115 | -3.21% | 17,800 | 323億3500万 | -2.45% | 26.42 | 1 |
09/28 | 1,149 | 1,157 | 1,145 | 1,152 | +0.88% | 18,600 | 334億800万 | +0.35% | 27.29 | 1.03 |
09/25 | 1,126 | 1,145 | 1,126 | 1,142 | +2.06% | 23,800 | 331億1800万 | -0.7% | 27.06 | 1.02 |
09/24 | 1,128 | 1,129 | 1,119 | 1,119 | -0.8% | 35,300 | 324億5100万 | -3.03% | 26.51 | 1 |
09/18 | 1,146 | 1,146 | 1,127 | 1,128 | -1.83% | 33,100 | 327億1200万 | -2.59% | 26.73 | 1.01 |
09/17 | 1,144 | 1,149 | 1,139 | 1,149 | +0.44% | 18,300 | 333億2100万 | -1.12% | 27.22 | 1.03 |
09/16 | 1,150 | 1,150 | 1,139 | 1,144 | -0.44% | 11,300 | 331億7600万 | -1.8% | 27.1 | 1.02 |
09/15 | 1,152 | 1,154 | 1,143 | 1,149 | +0.44% | 14,100 | 333億2100万 | -1.63% | 27.22 | 1.03 |
09/14 | 1,155 | 1,159 | 1,144 | 1,144 | -0.61% | 7,100 | 331億7600万 | -2.31% | 27.1 | 1.02 |
09/11 | 1,140 | 1,154 | 1,140 | 1,151 | +0.88% | 38,100 | 333億7900万 | -1.96% | 27.27 | 1.03 |
09/10 | 1,140 | 1,147 | 1,134 | 1,141 | -1.21% | 18,500 | 330億8900万 | -3.06% | 27.03 | 1.02 |
09/09 | 1,132 | 1,155 | 1,132 | 1,155 | +2.85% | 26,100 | 334億9500万 | -2.12% | 27.37 | 1.03 |
09/08 | 1,138 | 1,151 | 1,123 | 1,123 | -1.32% | 19,500 | 325億6700万 | -4.99% | 26.61 | 1.01 |
09/07 | 1,135 | 1,150 | 1,122 | 1,138 | +0.09% | 37,200 | 330億200万 | -3.97% | 26.96 | 1.02 |
09/04 | 1,145 | 1,157 | 1,134 | 1,137 | -0.7% | 31,800 | 329億7300万 | -4.21% | 26.94 | 1.02 |
09/03 | 1,159 | 1,160 | 1,144 | 1,145 | 0% | 16,700 | 332億500万 | -3.78% | 27.13 | 1.03 |
09/02 | 1,135 | 1,171 | 1,132 | 1,145 | -1.38% | 31,700 | 332億500万 | -3.86% | 27.13 | 1.03 |
09/01 | 1,187 | 1,187 | 1,155 | 1,161 | -2.19% | 23,800 | 336億6900万 | -2.68% | 27.51 | 1.04 |
08/31 | 1,175 | 1,190 | 1,167 | 1,187 | +1.37% | 31,400 | 344億2300万 | -0.59% | 28.12 | 1.06 |
08/28 | 1,164 | 1,180 | 1,159 | 1,171 | +3.17% | 19,900 | 339億5900万 | -1.93% | 27.74 | 1.05 |
08/27 | 1,121 | 1,150 | 1,120 | 1,135 | +2.53% | 30,100 | 329億1500万 | -5.02% | 26.89 | 1.02 |
08/26 | 1,118 | 1,118 | 1,097 | 1,107 | +1.75% | 43,800 | 321億300万 | -7.52% | 26.23 | 0.99 |
08/25 | 1,102 | 1,140 | 1,050 | 1,088 | -5.39% | 93,200 | 315億5200万 | -9.41% | 25.78 | 0.97 |
08/24 | 1,180 | 1,193 | 1,150 | 1,150 | -4.33% | 53,100 | 333億5000万 | -4.56% | 27.25 | 1.03 |
08/21 | 1,215 | 1,217 | 1,200 | 1,202 | -2.04% | 34,500 | 348億5800万 | -0.33% | 28.48 | 1.08 |
08/20 | 1,224 | 1,237 | 1,222 | 1,227 | +0.41% | 42,200 | 355億8300万 | +1.74% | 29.07 | 1.1 |
08/19 | 1,227 | 1,230 | 1,221 | 1,222 | -0.41% | 17,100 | 354億3800万 | +1.41% | 28.95 | 1.09 |
08/18 | 1,221 | 1,227 | 1,219 | 1,227 | +0.25% | 14,400 | 355億8300万 | +1.91% | 29.07 | 1.1 |
08/17 | 1,229 | 1,229 | 1,220 | 1,224 | +0.08% | 11,700 | 354億9600万 | +1.83% | 29 | 1.1 |
08/14 | 1,225 | 1,228 | 1,219 | 1,223 | -0.16% | 10,900 | 354億6700万 | +2% | 28.98 | 1.1 |
08/13 | 1,215 | 1,228 | 1,211 | 1,225 | +0.41% | 27,400 | 355億2500万 | +2.51% | 29.02 | 1.1 |
08/12 | 1,220 | 1,230 | 1,220 | 1,220 | -0.57% | 22,000 | 353億8000万 | +2.26% | 28.91 | 1.09 |
08/11 | 1,229 | 1,232 | 1,222 | 1,227 | +0.08% | 31,900 | 355億8300万 | +2.94% | 29.07 | 1.1 |
08/10 | 1,222 | 1,230 | 1,211 | 1,226 | +0.16% | 30,700 | 355億5400万 | +3.03% | 29.05 | 1.1 |
08/07 | 1,219 | 1,226 | 1,215 | 1,224 | +0.33% | 21,400 | 354億9600万 | +3.03% | 29 | 1.1 |
08/06 | 1,210 | 1,228 | 1,202 | 1,220 | +1.5% | 86,700 | 353億8000万 | +2.87% | 28.91 | 1.09 |
08/05 | 1,200 | 1,204 | 1,187 | 1,202 | +1.01% | 27,400 | 348億5800万 | +1.43% | 28.48 | 1.08 |
08/04 | 1,215 | 1,217 | 1,180 | 1,190 | -0.83% | 82,500 | 345億1000万 | +0.51% | 28.19 | 1.07 |