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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 1,930 | 2,200 | 1,890 | 1,990 | +7.57% | 213,500 | 192億1567万 | +1.69% | - | 0.44 |
03/30 | 1,920 | 1,920 | 1,850 | 1,850 | -3.14% | 15,700 | 178億6382万 | -5.37% | - | 0.41 |
03/27 | 1,950 | 1,950 | 1,910 | 1,910 | -3.05% | 4,800 | 184億4318万 | -2.55% | - | 0.42 |
03/26 | 1,970 | 1,970 | 1,950 | 1,970 | 0% | 8,700 | 190億2255万 | +0.36% | - | 0.43 |
03/25 | 2,000 | 2,000 | 1,970 | 1,970 | -1.01% | 9,700 | 190億2255万 | +0.41% | - | 0.43 |
03/24 | 1,980 | 1,990 | 1,970 | 1,990 | +0.51% | 7,400 | 192億1567万 | +1.53% | - | 0.44 |
03/23 | 1,960 | 1,980 | 1,960 | 1,980 | +1.54% | 3,900 | 191億1911万 | +1.18% | - | 0.44 |
03/20 | 1,950 | 1,970 | 1,950 | 1,950 | -0.51% | 12,000 | 188億2943万 | -0.15% | - | 0.43 |
03/19 | 1,960 | 1,980 | 1,960 | 1,960 | -0.51% | 7,200 | 189億2599万 | +0.46% | - | 0.43 |
03/18 | 1,950 | 1,980 | 1,950 | 1,970 | +1.03% | 4,800 | 190億2255万 | +1.03% | - | 0.43 |
03/17 | 1,960 | 1,960 | 1,950 | 1,950 | 0% | 4,800 | 188億2943万 | +0.1% | - | 0.43 |
03/16 | 1,970 | 1,970 | 1,950 | 1,950 | -0.51% | 8,100 | 188億2943万 | +0.21% | - | 0.43 |
03/13 | 1,930 | 1,970 | 1,930 | 1,960 | +0.51% | 16,500 | 189億2599万 | +0.82% | - | 0.43 |
03/12 | 1,970 | 1,970 | 1,940 | 1,950 | 0% | 15,000 | 188億2943万 | +0.41% | - | 0.43 |
03/11 | 1,940 | 1,960 | 1,940 | 1,950 | -0.51% | 10,100 | 188億2943万 | +0.52% | - | 0.43 |
03/10 | 1,960 | 1,970 | 1,960 | 1,960 | -0.51% | 4,800 | 189億2599万 | +1.24% | - | 0.43 |
03/09 | 1,960 | 1,980 | 1,960 | 1,970 | +0.51% | 2,000 | 190億2255万 | +1.91% | - | 0.43 |
03/06 | 1,960 | 1,990 | 1,960 | 1,960 | 0% | 12,300 | 189億2599万 | +1.55% | - | 0.43 |
03/05 | 1,950 | 1,970 | 1,950 | 1,960 | 0% | 2,900 | 189億2599万 | +1.66% | - | 0.43 |
03/04 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 4,100 | 189億2599万 | +1.82% | - | 0.43 |
03/03 | 1,980 | 1,990 | 1,970 | 1,970 | 0% | 8,500 | 190億2255万 | +2.44% | - | 0.43 |
03/02 | 1,950 | 1,980 | 1,950 | 1,970 | +1.03% | 4,100 | 190億2255万 | +2.6% | - | 0.43 |
02/27 | 1,960 | 1,980 | 1,940 | 1,950 | -1.52% | 15,900 | 188億2943万 | +1.77% | - | 0.43 |
02/26 | 1,950 | 1,980 | 1,940 | 1,980 | +1.54% | 6,100 | 191億1911万 | +3.56% | - | 0.44 |
02/25 | 1,940 | 1,960 | 1,940 | 1,950 | +0.52% | 4,300 | 188億2943万 | +2.25% | - | 0.43 |
02/24 | 1,930 | 1,950 | 1,910 | 1,940 | -1.52% | 12,500 | 187億3287万 | +1.84% | - | 0.43 |
02/23 | 1,970 | 1,970 | 1,960 | 1,970 | -0.51% | 4,900 | 190億2255万 | +3.58% | - | 0.43 |
02/20 | 1,960 | 1,980 | 1,950 | 1,980 | +1.54% | 9,300 | 191億1911万 | +4.32% | - | 0.44 |
02/19 | 1,940 | 1,950 | 1,930 | 1,950 | +1.04% | 6,900 | 188億2943万 | +2.96% | - | 0.43 |
02/18 | 1,930 | 1,940 | 1,910 | 1,930 | +1.05% | 8,700 | 186億3631万 | +2.12% | - | 0.43 |
02/17 | 1,870 | 1,920 | 1,870 | 1,910 | +1.6% | 5,900 | 184億4318万 | +1.27% | - | 0.42 |
02/16 | 1,900 | 1,910 | 1,880 | 1,880 | -1.05% | 6,500 | 181億5350万 | -0.21% | - | 0.41 |
02/13 | 1,950 | 1,950 | 1,900 | 1,900 | -1.55% | 10,600 | 183億4662万 | +0.85% | - | 0.42 |
02/12 | 1,930 | 1,940 | 1,910 | 1,930 | +1.05% | 8,700 | 186億3631万 | +2.5% | - | 0.43 |
02/10 | 1,890 | 1,910 | 1,890 | 1,910 | 0% | 2,800 | 184億4318万 | +1.6% | - | 0.42 |
02/09 | 1,900 | 1,910 | 1,890 | 1,910 | +0.53% | 6,000 | 184億4318万 | +1.6% | - | 0.42 |
02/06 | 1,890 | 1,900 | 1,880 | 1,900 | 0% | 3,500 | 183億4662万 | +1.06% | - | 0.42 |
02/05 | 1,900 | 1,910 | 1,870 | 1,900 | 0% | 6,600 | 183億4662万 | +1.01% | - | 0.42 |
02/04 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 4,700 | 183億4662万 | +1.06% | - | 0.42 |
02/03 | 1,890 | 1,890 | 1,850 | 1,860 | -1.59% | 6,300 | 179億6038万 | -0.96% | - | 0.41 |
02/02 | 1,900 | 1,900 | 1,880 | 1,890 | -0.53% | 2,500 | 182億5006万 | +0.64% | - | 0.42 |
01/30 | 1,900 | 1,900 | 1,880 | 1,900 | +0.53% | 6,000 | 183億4662万 | +1.17% | - | 0.42 |
01/29 | 1,900 | 1,930 | 1,890 | 1,890 | -0.53% | 6,000 | 182億5006万 | +0.64% | - | 0.42 |
01/28 | 1,880 | 1,910 | 1,880 | 1,900 | -0.52% | 6,700 | 183億4662万 | +1.17% | - | 0.42 |
01/27 | 1,890 | 1,910 | 1,870 | 1,910 | +1.6% | 4,500 | 184億4318万 | +1.87% | - | 0.42 |
01/26 | 1,850 | 1,880 | 1,850 | 1,880 | +0.53% | 3,600 | 181億5350万 | +0.43% | - | 0.41 |
01/23 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 5,100 | 180億5694万 | -0.16% | - | 0.41 |
01/22 | 1,880 | 1,880 | 1,850 | 1,860 | 0% | 4,000 | 179億6038万 | -0.85% | - | 0.41 |
01/21 | 1,890 | 1,890 | 1,860 | 1,860 | -1.59% | 4,200 | 179億6038万 | -1.06% | - | 0.41 |
01/20 | 1,870 | 1,890 | 1,870 | 1,890 | +1.07% | 4,300 | 182億5006万 | +0.37% | - | 0.42 |
01/19 | 1,860 | 1,880 | 1,860 | 1,870 | +0.54% | 1,800 | 180億5694万 | -0.8% | - | 0.41 |
01/16 | 1,870 | 1,870 | 1,850 | 1,860 | -1.59% | 6,600 | 179億6038万 | -1.54% | - | 0.41 |
01/15 | 1,850 | 1,890 | 1,850 | 1,890 | +2.16% | 2,900 | 182億5006万 | -0.21% | - | 0.42 |
01/14 | 1,880 | 1,890 | 1,850 | 1,850 | +0.54% | 9,600 | 178億6382万 | -2.53% | - | 0.41 |
01/13 | 1,860 | 1,860 | 1,830 | 1,840 | -1.08% | 4,800 | 177億6725万 | -3.31% | - | 0.41 |
01/09 | 1,870 | 1,890 | 1,850 | 1,860 | -1.06% | 5,700 | 179億6038万 | -2.46% | - | 0.41 |
01/08 | 1,870 | 1,900 | 1,870 | 1,880 | +1.08% | 4,400 | 181億5350万 | -1.62% | - | 0.41 |
01/07 | 1,850 | 1,880 | 1,850 | 1,860 | +0.54% | 3,900 | 179億6038万 | -2.82% | - | 0.41 |
01/06 | 1,880 | 1,890 | 1,850 | 1,850 | -3.65% | 8,700 | 178億6382万 | -3.55% | - | 0.41 |
01/05 | 1,910 | 1,920 | 1,900 | 1,920 | 0% | 6,400 | 185億3974万 | -0.1% | - | 0.42 |
2014 |
12/30 | 1,960 | 1,960 | 1,910 | 1,920 | +0.52% | 13,600 | 185億3974万 | -0.26% | - | 0.42 |
12/29 | 1,880 | 1,910 | 1,880 | 1,910 | +1.6% | 4,400 | 184億4318万 | -0.88% | - | 0.42 |
12/26 | 1,850 | 1,880 | 1,840 | 1,880 | +1.08% | 6,400 | 181億5350万 | -2.59% | - | 0.41 |
12/25 | 1,860 | 1,890 | 1,840 | 1,860 | 0% | 9,600 | 179億6038万 | -3.83% | - | 0.41 |
12/24 | 1,870 | 1,890 | 1,840 | 1,860 | -1.06% | 11,100 | 179億6038万 | -4.07% | - | 0.41 |
12/22 | 1,890 | 1,890 | 1,870 | 1,880 | -1.57% | 7,300 | 181億5350万 | -3.24% | - | 0.41 |
12/19 | 1,900 | 1,910 | 1,870 | 1,910 | +2.14% | 8,500 | 184億4318万 | -1.95% | - | 0.42 |
12/18 | 1,860 | 1,880 | 1,850 | 1,870 | +2.19% | 6,200 | 180億5694万 | -4.15% | - | 0.41 |
12/17 | 1,840 | 1,860 | 1,830 | 1,830 | 0% | 8,600 | 176億7069万 | -6.35% | - | 0.4 |
12/16 | 1,890 | 1,890 | 1,830 | 1,830 | -4.19% | 12,400 | 176億7069万 | -6.63% | - | 0.4 |
12/15 | 1,930 | 1,930 | 1,910 | 1,910 | -2.05% | 6,000 | 184億4318万 | -2.8% | - | 0.42 |
12/12 | 1,950 | 1,980 | 1,950 | 1,950 | -0.51% | 17,400 | 188億2943万 | -0.91% | - | 0.43 |
12/11 | 1,940 | 1,980 | 1,930 | 1,960 | +1.03% | 8,700 | 189億2599万 | -0.41% | - | 0.43 |
12/10 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 9,900 | 187億3287万 | -1.52% | - | 0.43 |
12/09 | 1,950 | 1,960 | 1,930 | 1,930 | -2.53% | 7,500 | 186億3631万 | -2.18% | - | 0.43 |
12/08 | 2,000 | 2,000 | 1,970 | 1,980 | -0.5% | 7,300 | 191億1911万 | 0% | - | 0.44 |
12/05 | 1,990 | 1,990 | 1,970 | 1,990 | 0% | 5,800 | 192億1567万 | +0.45% | - | 0.44 |
12/04 | 1,980 | 1,990 | 1,970 | 1,990 | +1.53% | 5,500 | 192億1567万 | +0.4% | - | 0.44 |
12/03 | 1,970 | 1,970 | 1,960 | 1,960 | +0.51% | 8,400 | 189億2599万 | -1.11% | - | 0.43 |
12/02 | 1,950 | 1,960 | 1,940 | 1,950 | -0.51% | 8,000 | 188億2943万 | -1.66% | - | 0.43 |
12/01 | 1,950 | 1,960 | 1,940 | 1,960 | +0.51% | 7,200 | 189億2599万 | -1.21% | - | 0.43 |
11/28 | 1,970 | 1,970 | 1,950 | 1,950 | 0% | 5,000 | 188億2943万 | -1.66% | - | 0.43 |
11/27 | 1,980 | 1,980 | 1,950 | 1,950 | -1.02% | 9,100 | 188億2943万 | -1.71% | - | 0.43 |
11/26 | 1,980 | 1,980 | 1,960 | 1,970 | -1.01% | 6,300 | 190億2255万 | -0.66% | - | 0.43 |
11/25 | 1,980 | 2,000 | 1,980 | 1,990 | +1.53% | 6,300 | 192億1567万 | +0.4% | - | 0.44 |
11/21 | 1,970 | 1,970 | 1,950 | 1,960 | -1.01% | 11,600 | 189億2599万 | -0.91% | - | 0.43 |
11/20 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 3,300 | 191億1911万 | +0.2% | - | 0.44 |
11/19 | 1,980 | 1,990 | 1,980 | 1,980 | -0.5% | 3,600 | 191億1911万 | +0.25% | - | 0.44 |
11/18 | 1,980 | 1,990 | 1,980 | 1,990 | +1.02% | 5,700 | 192億1567万 | +0.86% | - | 0.44 |
11/17 | 2,000 | 2,000 | 1,970 | 1,970 | -1.5% | 2,300 | 190億2255万 | -0.15% | - | 0.43 |
11/14 | 2,010 | 2,020 | 2,000 | 2,000 | +1.01% | 10,000 | 193億1223万 | +1.21% | - | 0.44 |
11/13 | 1,960 | 1,980 | 1,940 | 1,980 | +1.02% | 4,900 | 191億1911万 | +0.1% | - | 0.44 |
11/12 | 1,980 | 1,990 | 1,960 | 1,960 | 0% | 4,600 | 189億2599万 | -1.21% | - | 0.43 |
11/11 | 1,960 | 1,970 | 1,930 | 1,960 | 0% | 10,000 | 189億2599万 | -1.61% | - | 0.43 |
11/10 | 1,970 | 1,970 | 1,940 | 1,960 | -1.01% | 4,400 | 189億2599万 | -1.9% | - | 0.43 |
11/07 | 2,000 | 2,000 | 1,970 | 1,980 | +0.51% | 7,300 | 191億1911万 | -1.15% | - | 0.44 |
11/06 | 2,010 | 2,020 | 1,960 | 1,970 | -1.99% | 14,200 | 190億2255万 | -1.99% | - | 0.43 |
11/05 | 2,010 | 2,020 | 2,000 | 2,010 | 0% | 12,200 | 194億880万 | -0.4% | - | 0.44 |
11/04 | 2,060 | 2,090 | 2,000 | 2,010 | -4.74% | 24,600 | 194億880万 | -0.79% | - | 0.44 |
10/31 | 2,030 | 2,110 | 2,010 | 2,110 | +6.03% | 14,800 | 203億7441万 | +3.84% | - | 0.47 |