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 |
---|
2018 | 4/1, 株式分割 1→2 |
2015 |
03/31 | 2,113 | 2,130 | 2,065 | 2,073 | -1.43% | 615,400 | 2228億1230万 | -1.73% | 17 | 1.75 |
03/30 | 2,163 | 2,170 | 2,095 | 2,103 | -2.21% | 534,400 | 2260億3757万 | -0.21% | 17.24 | 1.78 |
03/27 | 2,145 | 2,198 | 2,135 | 2,150 | +0.23% | 644,400 | 2311億4425万 | +2.19% | 17.63 | 1.82 |
03/26 | 2,128 | 2,153 | 2,113 | 2,145 | 0% | 662,000 | 2306億670万 | +2.14% | 17.59 | 1.81 |
03/25 | 2,120 | 2,145 | 2,113 | 2,145 | +1.18% | 461,000 | 2306億670万 | +2.29% | 17.59 | 1.81 |
03/24 | 2,108 | 2,128 | 2,078 | 2,120 | -0.47% | 802,600 | 2279億1898万 | +1.29% | 17.38 | 1.79 |
03/23 | 2,118 | 2,135 | 2,098 | 2,130 | +0.83% | 794,200 | 2289億9407万 | +2.01% | 17.47 | 1.8 |
03/20 | 2,183 | 2,183 | 2,098 | 2,113 | -2.42% | 2,045,400 | 2271億1266万 | +1.46% | 17.32 | 1.78 |
03/19 | 2,200 | 2,215 | 2,158 | 2,165 | -1.25% | 627,200 | 2327億5688万 | +4.29% | 17.75 | 1.83 |
03/18 | 2,223 | 2,228 | 2,178 | 2,193 | -1.35% | 526,200 | 2357億1338万 | +5.92% | 17.98 | 1.85 |
03/17 | 2,220 | 2,243 | 2,203 | 2,223 | +0.79% | 524,200 | 2389億3865万 | +7.84% | 18.23 | 1.88 |
03/16 | 2,183 | 2,215 | 2,178 | 2,205 | +0.68% | 537,600 | 2370億5724万 | +7.51% | 18.08 | 1.86 |
03/13 | 2,075 | 2,200 | 2,073 | 2,190 | +5.93% | 1,042,400 | 2354億4460万 | +7.25% | 17.96 | 1.85 |
03/12 | 2,075 | 2,098 | 2,063 | 2,068 | -0.12% | 544,600 | 2222億7476万 | +1.65% | 16.95 | 1.75 |
03/11 | 2,055 | 2,078 | 2,045 | 2,070 | +0.85% | 381,000 | 2225億4353万 | +1.82% | 16.97 | 1.75 |
03/10 | 2,083 | 2,088 | 2,040 | 2,053 | -1.68% | 604,600 | 2206億6212万 | +1.16% | 16.83 | 1.73 |
03/09 | 2,078 | 2,108 | 2,078 | 2,088 | -0.6% | 482,400 | 2244億2494万 | +2.83% | 17.12 | 1.76 |
03/06 | 2,098 | 2,103 | 2,073 | 2,100 | +0.36% | 754,000 | 2257億6880万 | +3.55% | 17.22 | 1.77 |
03/05 | 2,073 | 2,103 | 2,063 | 2,093 | +2.2% | 976,200 | 2249億6248万 | +3.28% | 17.16 | 1.77 |
03/04 | 2,063 | 2,063 | 2,030 | 2,048 | -0.12% | 366,200 | 2201億2458万 | +1.11% | 16.79 | 1.73 |
03/03 | 2,060 | 2,080 | 2,043 | 2,050 | -0.36% | 558,800 | 2203億9335万 | +1.08% | 16.81 | 1.73 |
03/02 | 2,090 | 2,090 | 2,048 | 2,058 | +0.12% | 335,400 | 2211億9967万 | +1.35% | 16.87 | 1.74 |
02/27 | 2,065 | 2,073 | 2,043 | 2,055 | -0.36% | 368,200 | 2209億3090万 | +1.18% | 16.85 | 1.74 |
02/26 | 2,045 | 2,073 | 2,043 | 2,063 | +1.73% | 468,400 | 2217億3721万 | +1.45% | 16.91 | 1.74 |
02/25 | 2,025 | 2,053 | 2,015 | 2,028 | +0.62% | 251,400 | 2179億7440万 | -0.32% | 16.63 | 1.71 |
02/24 | 2,040 | 2,048 | 2,008 | 2,015 | -1.47% | 300,400 | 2166億3054万 | -1.03% | 16.52 | 1.7 |
02/23 | 2,063 | 2,063 | 2,025 | 2,045 | -0.24% | 207,600 | 2198億5581万 | +0.39% | 16.77 | 1.73 |
02/20 | 2,068 | 2,080 | 2,030 | 2,050 | -0.49% | 364,600 | 2203億9335万 | +0.74% | 16.81 | 1.73 |
02/19 | 2,050 | 2,068 | 2,045 | 2,060 | +0.86% | 333,200 | 2214億6844万 | +1.33% | 16.89 | 1.74 |
02/18 | 1,998 | 2,060 | 1,998 | 2,043 | +2.38% | 493,800 | 2195億8703万 | +0.71% | 16.75 | 1.73 |
02/17 | 1,960 | 1,998 | 1,950 | 1,995 | +1.14% | 205,800 | 2144億8036万 | -1.48% | 16.36 | 1.69 |
02/16 | 1,973 | 1,995 | 1,965 | 1,973 | 0% | 247,200 | 2120億6141万 | -2.5% | 16.18 | 1.67 |
02/13 | 2,005 | 2,013 | 1,968 | 1,973 | -1.99% | 292,400 | 2120億6141万 | -2.4% | 16.18 | 1.67 |
02/12 | 2,008 | 2,053 | 1,998 | 2,013 | +2.68% | 542,000 | 2163億6176万 | -0.27% | 16.5 | 1.7 |
02/10 | 1,990 | 2,005 | 1,943 | 1,960 | -1.38% | 254,800 | 2107億1754万 | -2.63% | 16.07 | 1.66 |
02/09 | 2,000 | 2,005 | 1,980 | 1,988 | 0% | 247,400 | 2136億7404万 | -1.27% | 16.3 | 1.68 |
02/06 | 1,998 | 2,003 | 1,980 | 1,988 | +0.38% | 190,000 | 2136億7404万 | -1.22% | 16.3 | 1.68 |
02/05 | 2,020 | 2,030 | 1,975 | 1,980 | -2.46% | 327,400 | 2128億6772万 | -1.64% | 16.24 | 1.67 |
02/04 | 2,020 | 2,053 | 2,015 | 2,030 | +1.88% | 406,600 | 2182億4317万 | +0.84% | 16.65 | 1.71 |
02/03 | 2,055 | 2,055 | 1,980 | 1,993 | -3.04% | 365,600 | 2142億1159万 | -0.97% | 16.34 | 1.68 |
02/02 | 2,005 | 2,063 | 1,978 | 2,055 | +0.74% | 753,600 | 2209億3090万 | +2.04% | 16.85 | 1.74 |
01/30 | 2,050 | 2,075 | 2,033 | 2,040 | -0.49% | 399,400 | 2193億1826万 | +1.39% | 16.73 | 1.72 |
01/29 | 2,058 | 2,070 | 2,040 | 2,050 | -0.85% | 378,200 | 2203億9335万 | +2.09% | 16.81 | 1.73 |
01/28 | 2,100 | 2,105 | 2,058 | 2,068 | -2.59% | 534,200 | 2222億7476万 | +3.22% | 16.95 | 1.75 |
01/27 | 2,100 | 2,143 | 2,098 | 2,123 | +0.83% | 626,800 | 2281億8775万 | +6.23% | 17.41 | 1.79 |
01/26 | 2,080 | 2,113 | 2,073 | 2,105 | +0.48% | 457,000 | 2263億634万 | +5.83% | 17.26 | 1.78 |
01/23 | 2,108 | 2,128 | 2,090 | 2,095 | +0.48% | 179,400 | 2252億3125万 | +5.7% | 17.18 | 1.77 |
01/22 | 2,088 | 2,093 | 2,055 | 2,085 | -0.24% | 384,200 | 2241億5616万 | +5.46% | 17.1 | 1.76 |
01/21 | 2,083 | 2,110 | 2,063 | 2,090 | 0% | 463,600 | 2246億9371万 | +5.98% | 17.14 | 1.77 |
01/20 | 2,030 | 2,095 | 2,028 | 2,090 | +2.96% | 519,800 | 2246億9371万 | +6.25% | 17.14 | 1.77 |
01/19 | 2,000 | 2,035 | 1,983 | 2,030 | +1.88% | 345,200 | 2182億4317万 | +3.41% | 16.65 | 1.71 |
01/16 | 1,945 | 1,998 | 1,945 | 1,993 | -0.38% | 351,400 | 2142億1159万 | +1.45% | 16.34 | 1.68 |
01/15 | 1,945 | 2,013 | 1,945 | 2,000 | +2.7% | 400,600 | 2150億1790万 | +1.57% | 16.4 | 1.69 |
01/14 | 1,960 | 1,963 | 1,938 | 1,948 | -0.64% | 222,200 | 2093億7368万 | -1.39% | 15.97 | 1.65 |
01/13 | 1,923 | 1,963 | 1,898 | 1,960 | +1.03% | 266,200 | 2107億1754万 | -1.01% | 16.07 | 1.66 |
01/09 | 1,940 | 1,958 | 1,930 | 1,940 | +0.26% | 276,000 | 2085億6737万 | -2.27% | 15.91 | 1.64 |
01/08 | 1,903 | 1,945 | 1,895 | 1,935 | +2.65% | 248,800 | 2080億2982万 | -2.76% | 15.87 | 1.63 |
01/07 | 1,875 | 1,918 | 1,875 | 1,885 | -0.92% | 323,400 | 2026億5437万 | -5.42% | 15.46 | 1.59 |
01/06 | 1,940 | 1,940 | 1,903 | 1,903 | -3.18% | 239,600 | 2045億3578万 | -4.73% | 15.6 | 1.61 |
01/05 | 1,955 | 1,980 | 1,918 | 1,965 | +0.26% | 297,200 | 2112億5509万 | -1.7% | 16.11 | 1.66 |
2014 |
12/30 | 1,998 | 1,998 | 1,953 | 1,960 | -1.63% | 155,800 | 2107億1754万 | -1.9% | 16.07 | 1.66 |
12/29 | 2,013 | 2,018 | 1,958 | 1,993 | -0.38% | 202,600 | 2142億1159万 | -0.08% | 16.34 | 1.68 |
12/26 | 2,003 | 2,013 | 1,995 | 2,000 | -0.12% | 253,600 | 2150億1790万 | +0.5% | 16.4 | 1.69 |
12/25 | 2,015 | 2,035 | 1,998 | 2,003 | -1.6% | 172,000 | 2152億8668万 | +0.93% | 16.42 | 1.69 |
12/24 | 2,033 | 2,058 | 2,028 | 2,035 | +1.88% | 601,400 | 2187億8072万 | +3.04% | 16.69 | 1.72 |
12/22 | 1,978 | 2,000 | 1,958 | 1,998 | +2.96% | 333,600 | 2147億4913万 | +1.86% | 16.38 | 1.69 |
12/19 | 1,978 | 1,985 | 1,935 | 1,940 | +0.65% | 470,800 | 2085億6737万 | -0.67% | 15.91 | 1.64 |
12/18 | 1,988 | 2,018 | 1,920 | 1,928 | -1.28% | 649,200 | 2072億2350万 | -0.95% | 15.8 | 1.63 |
12/17 | 1,923 | 1,968 | 1,900 | 1,953 | +2.63% | 577,800 | 2099億1123万 | +0.75% | 16.01 | 1.65 |
12/16 | 1,885 | 1,915 | 1,883 | 1,903 | -0.91% | 305,600 | 2045億3578万 | -1.42% | 15.6 | 1.61 |
12/15 | 1,943 | 1,948 | 1,908 | 1,920 | -2.41% | 287,800 | 2064億1719万 | -0.16% | 15.74 | 1.62 |
12/12 | 1,963 | 1,995 | 1,953 | 1,968 | +0.51% | 365,200 | 2115億2386万 | +2.74% | 16.13 | 1.66 |
12/11 | 1,945 | 1,963 | 1,925 | 1,958 | -0.25% | 418,200 | 2104億4877万 | +2.7% | 16.05 | 1.65 |
12/10 | 1,963 | 1,993 | 1,950 | 1,963 | -1.75% | 850,000 | 2109億8632万 | +3.34% | 16.09 | 1.66 |
12/09 | 2,030 | 2,048 | 1,993 | 1,998 | -3.27% | 827,800 | 2147億4913万 | +5.58% | 16.38 | 1.69 |
12/08 | 2,118 | 2,148 | 2,055 | 2,065 | -1.9% | 1,696,800 | 2220億599万 | +9.72% | 16.93 | 1.74 |
12/05 | 2,133 | 2,155 | 2,100 | 2,105 | -1.86% | 990,200 | 2263億634万 | +12.63% | 17.26 | 1.78 |
12/04 | 2,113 | 2,145 | 2,108 | 2,145 | +3.25% | 447,400 | 2306億670万 | +15.82% | 17.59 | 1.81 |
12/03 | 2,055 | 2,098 | 2,033 | 2,078 | -0.6% | 585,000 | 2233億4985万 | +13.4% | 17.03 | 1.75 |
12/02 | 2,063 | 2,115 | 2,050 | 2,090 | +1.7% | 469,800 | 2246億9371万 | +15.15% | 17.14 | 1.77 |
12/01 | 2,030 | 2,065 | 2,023 | 2,055 | +1.36% | 448,200 | 2209億3090万 | +14.36% | 16.85 | 1.74 |
11/28 | 1,988 | 2,035 | 1,980 | 2,028 | +3.05% | 521,400 | 2179億7440万 | +13.9% | 16.62 | 1.71 |
11/27 | 1,960 | 1,980 | 1,948 | 1,968 | +0.9% | 371,400 | 2115億2386万 | +11.54% | 16.13 | 1.66 |
11/26 | 2,048 | 2,063 | 1,945 | 1,950 | +0.39% | 886,800 | 2096億4246万 | +11.62% | 15.99 | 1.65 |
11/25 | 1,893 | 1,950 | 1,888 | 1,943 | +3.88% | 490,000 | 2088億3614万 | +12.22% | 15.93 | 1.64 |
11/21 | 1,878 | 1,880 | 1,840 | 1,870 | -0.93% | 434,800 | 2010億4174万 | +9.1% | 15.33 | 1.58 |
11/20 | 1,875 | 1,900 | 1,873 | 1,888 | +2.44% | 538,600 | 2029億2315万 | +10.96% | 15.48 | 1.59 |
11/19 | 1,783 | 1,858 | 1,783 | 1,843 | +3.66% | 564,600 | 1980億8524万 | +9.09% | 15.11 | 1.56 |
11/18 | 1,743 | 1,780 | 1,735 | 1,778 | +4.1% | 347,800 | 1910億9716万 | +6.06% | 14.57 | 1.5 |
11/17 | 1,770 | 1,778 | 1,665 | 1,708 | -3.8% | 449,400 | 1835億7153万 | +2.37% | 14 | 1.44 |
11/14 | 1,800 | 1,800 | 1,763 | 1,775 | 0% | 543,600 | 1908億2839万 | +6.67% | 14.55 | 1.5 |
11/13 | 1,775 | 1,793 | 1,768 | 1,775 | +2.9% | 828,200 | 1908億2839万 | +7.06% | 14.55 | 1.5 |
11/12 | 1,753 | 1,763 | 1,720 | 1,725 | -1.15% | 381,800 | 1854億5294万 | +4.29% | 14.14 | 1.46 |
11/11 | 1,748 | 1,760 | 1,735 | 1,745 | +0.72% | 454,400 | 1876億312万 | +5.69% | 14.31 | 1.47 |
11/10 | 1,728 | 1,743 | 1,720 | 1,733 | -0.14% | 295,800 | 1862億5926万 | +5.26% | 14.21 | 1.46 |
11/07 | 1,748 | 1,755 | 1,730 | 1,735 | -0.29% | 320,400 | 1865億2803万 | +5.73% | 14.23 | 1.47 |
11/06 | 1,783 | 1,788 | 1,738 | 1,740 | -2.38% | 515,600 | 1870億6557万 | +6.16% | 14.27 | 1.47 |
11/05 | 1,780 | 1,803 | 1,770 | 1,783 | -0.28% | 413,400 | 1916億3471万 | +8.89% | 14.62 | 1.51 |
11/04 | 1,823 | 1,823 | 1,770 | 1,788 | +2% | 770,000 | 1921億7225万 | +9.39% | 14.66 | 1.51 |
10/31 | 1,700 | 1,765 | 1,683 | 1,753 | +1.59% | 787,600 | 1884億944万 | +7.45% | 14.37 | 1.48 |