PER
2014/09/30~2015/02/27
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 | 9/1, 株式併合 10→1 |
2015 |
02/27 | 2,030 | 2,040 | 1,980 | 2,010 | -0.5% | 9,200 | 51億7147万 | +5.13% | 2.43 | 0.47 |
02/26 | 2,010 | 2,070 | 2,010 | 2,020 | +0.5% | 14,200 | 51億9720万 | +6.04% | 2.44 | 0.47 |
02/25 | 1,970 | 2,030 | 1,960 | 2,010 | +2.55% | 12,700 | 51億7147万 | +5.85% | 2.43 | 0.47 |
02/24 | 1,960 | 1,970 | 1,940 | 1,960 | +0.51% | 8,000 | 50億4282万 | +3.48% | 2.37 | 0.46 |
02/23 | 1,940 | 1,950 | 1,940 | 1,950 | 0% | 3,500 | 50億1709万 | +3.23% | 2.36 | 0.46 |
02/20 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 1,900 | 50億1709万 | +3.45% | 2.36 | 0.46 |
02/19 | 1,940 | 1,940 | 1,930 | 1,930 | +0.52% | 4,200 | 49億6564万 | +2.66% | 2.33 | 0.45 |
02/18 | 1,920 | 1,940 | 1,920 | 1,920 | +0.52% | 2,600 | 49億3991万 | +2.35% | 2.32 | 0.45 |
02/17 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 4,000 | 49億1418万 | +1.98% | 2.31 | 0.45 |
02/16 | 1,930 | 1,930 | 1,910 | 1,920 | 0% | 5,700 | 49億3991万 | +2.67% | 2.32 | 0.45 |
02/13 | 1,930 | 1,930 | 1,910 | 1,920 | 0% | 4,900 | 49億3991万 | +2.84% | 2.32 | 0.45 |
02/12 | 1,920 | 1,960 | 1,920 | 1,920 | +0.52% | 9,100 | 49億3991万 | +3.06% | 2.32 | 0.45 |
02/10 | 1,940 | 1,940 | 1,900 | 1,910 | -0.52% | 6,900 | 49億1418万 | +2.74% | 2.31 | 0.45 |
02/09 | 1,920 | 1,940 | 1,910 | 1,920 | +1.59% | 6,100 | 49億3991万 | +3.45% | 2.32 | 0.45 |
02/06 | 1,870 | 1,890 | 1,860 | 1,890 | +1.61% | 7,900 | 48億6272万 | +2.11% | 2.28 | 0.44 |
02/05 | 1,870 | 1,870 | 1,850 | 1,860 | -0.53% | 400 | 47億8554万 | +0.65% | 2.25 | 0.43 |
02/04 | 1,860 | 1,870 | 1,850 | 1,870 | +0.54% | 1,500 | 48億1126万 | +1.3% | 2.26 | 0.44 |
02/03 | 1,870 | 1,870 | 1,850 | 1,860 | 0% | 3,200 | 47億8554万 | +0.92% | 2.25 | 0.43 |
02/02 | 1,860 | 1,870 | 1,860 | 1,860 | -0.53% | 2,800 | 47億8554万 | +1.03% | 2.25 | 0.43 |
01/30 | 1,870 | 1,870 | 1,860 | 1,870 | 0% | 1,500 | 48億1126万 | +1.74% | 2.26 | 0.44 |
01/29 | 1,870 | 1,880 | 1,860 | 1,870 | 0% | 1,700 | 48億1126万 | +1.85% | 2.26 | 0.44 |
01/28 | 1,860 | 1,880 | 1,860 | 1,870 | 0% | 2,800 | 48億1126万 | +2.02% | 2.26 | 0.44 |
01/27 | 1,870 | 1,880 | 1,870 | 1,870 | 0% | 2,100 | 48億1126万 | +2.19% | 2.26 | 0.44 |
01/26 | 1,870 | 1,870 | 1,860 | 1,870 | +0.54% | 2,900 | 48億1126万 | +2.41% | 2.26 | 0.44 |
01/23 | 1,830 | 1,860 | 1,830 | 1,860 | +1.09% | 3,100 | 47億8554万 | +1.97% | 2.25 | 0.43 |
01/22 | 1,860 | 1,860 | 1,830 | 1,840 | -1.08% | 2,900 | 47億3408万 | +0.99% | 2.22 | 0.43 |
01/21 | 1,870 | 1,870 | 1,860 | 1,860 | -1.06% | 2,400 | 47億8554万 | +2.2% | 2.25 | 0.43 |
01/20 | 1,860 | 1,880 | 1,860 | 1,880 | +1.62% | 3,400 | 48億3699万 | +3.41% | 2.27 | 0.44 |
01/19 | 1,850 | 1,860 | 1,850 | 1,850 | +0.54% | 5,100 | 47億5981万 | +1.98% | 2.24 | 0.43 |
01/16 | 1,840 | 1,850 | 1,840 | 1,840 | 0% | 2,200 | 47億3408万 | +1.55% | 2.22 | 0.43 |
01/15 | 1,830 | 1,840 | 1,830 | 1,840 | +0.55% | 2,000 | 47億3408万 | +1.6% | 2.22 | 0.43 |
01/14 | 1,840 | 1,840 | 1,830 | 1,830 | 0% | 2,700 | 47億835万 | +1.1% | 2.21 | 0.43 |
01/13 | 1,840 | 1,840 | 1,830 | 1,830 | -0.54% | 5,400 | 47億835万 | +1.1% | 2.21 | 0.43 |
01/09 | 1,840 | 1,850 | 1,830 | 1,840 | 0% | 2,200 | 47億3408万 | +1.66% | 2.22 | 0.43 |
01/08 | 1,830 | 1,850 | 1,820 | 1,840 | +1.1% | 3,300 | 47億3408万 | +1.66% | 2.22 | 0.43 |
01/07 | 1,810 | 1,830 | 1,810 | 1,820 | 0% | 2,400 | 46億8262万 | +0.55% | 2.2 | 0.43 |
01/06 | 1,820 | 1,830 | 1,810 | 1,820 | -0.55% | 1,600 | 46億8262万 | +0.55% | 2.2 | 0.43 |
01/05 | 1,800 | 1,830 | 1,800 | 1,830 | +1.1% | 1,700 | 47億835万 | +1.1% | 2.21 | 0.43 |
2014 |
12/30 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 600 | 46億5689万 | 0% | 2.19 | 0.42 |
12/29 | 1,800 | 1,810 | 1,800 | 1,810 | 0% | 1,600 | 46億5689万 | +0.06% | 2.19 | 0.42 |
12/26 | 1,790 | 1,810 | 1,790 | 1,810 | +0.56% | 2,500 | 46億5689万 | +0.06% | 2.19 | 0.42 |
12/25 | 1,790 | 1,800 | 1,780 | 1,800 | 0% | 5,200 | 46億3116万 | -0.44% | 2.18 | 0.42 |
12/24 | 1,810 | 1,810 | 1,780 | 1,800 | 0% | 5,600 | 46億3116万 | -0.44% | 2.18 | 0.42 |
12/22 | 1,810 | 1,810 | 1,790 | 1,800 | -0.55% | 1,900 | 46億3116万 | -0.39% | 2.18 | 0.42 |
12/19 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 2,600 | 46億5689万 | +0.22% | 2.19 | 0.42 |
12/18 | 1,800 | 1,820 | 1,790 | 1,800 | +1.12% | 1,700 | 46億3116万 | -0.33% | 2.18 | 0.42 |
12/17 | 1,780 | 1,800 | 1,780 | 1,780 | 0% | 1,700 | 45億7971万 | -1.44% | 2.15 | 0.42 |
12/16 | 1,820 | 1,820 | 1,780 | 1,780 | -1.66% | 2,900 | 45億7971万 | -1.44% | 2.15 | 0.42 |
12/15 | 1,810 | 1,820 | 1,810 | 1,810 | -1.09% | 2,000 | 46億5689万 | +0.22% | 2.19 | 0.42 |
12/12 | 1,790 | 1,830 | 1,790 | 1,830 | +2.23% | 5,700 | 47億835万 | +1.39% | 2.21 | 0.43 |
12/11 | 1,800 | 1,820 | 1,780 | 1,790 | 0% | 4,100 | 46億544万 | -0.72% | 2.16 | 0.42 |
12/10 | 1,780 | 1,820 | 1,780 | 1,790 | 0% | 2,700 | 46億544万 | -0.78% | 2.16 | 0.42 |
12/09 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 1,300 | 46億544万 | -0.72% | 2.16 | 0.42 |
12/08 | 1,810 | 1,820 | 1,800 | 1,800 | -0.55% | 1,300 | 46億3116万 | -0.11% | 2.18 | 0.42 |
12/05 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 3,000 | 46億5689万 | +0.56% | 2.19 | 0.42 |
12/04 | 1,830 | 1,830 | 1,800 | 1,820 | -0.55% | 3,200 | 46億8262万 | +1.22% | 2.2 | 0.43 |
12/03 | 1,830 | 1,840 | 1,820 | 1,830 | -0.54% | 1,700 | 47億835万 | +1.89% | 2.21 | 0.43 |
12/02 | 1,840 | 1,840 | 1,820 | 1,840 | 0% | 1,700 | 47億3408万 | +2.68% | 2.22 | 0.43 |
12/01 | 1,840 | 1,850 | 1,820 | 1,840 | +1.1% | 2,100 | 47億3408万 | +2.85% | 2.22 | 0.43 |
11/28 | 1,820 | 1,820 | 1,810 | 1,820 | 0% | 1,000 | 46億8262万 | +1.9% | 2.2 | 0.43 |
11/27 | 1,830 | 1,830 | 1,810 | 1,820 | 0% | 2,800 | 46億8262万 | +2.08% | 2.2 | 0.43 |
11/26 | 1,830 | 1,850 | 1,820 | 1,820 | -0.55% | 4,400 | 46億8262万 | +2.3% | 2.2 | 0.43 |
11/25 | 1,810 | 1,830 | 1,810 | 1,830 | +1.67% | 3,000 | 47億835万 | +3.04% | 2.21 | 0.43 |
11/21 | 1,790 | 1,800 | 1,780 | 1,800 | 0% | 1,800 | 46億3116万 | +1.58% | 2.18 | 0.42 |
11/20 | 1,800 | 1,810 | 1,790 | 1,800 | +0.56% | 2,000 | 46億3116万 | +1.75% | 2.18 | 0.42 |
11/19 | 1,780 | 1,790 | 1,770 | 1,790 | 0% | 3,000 | 46億544万 | +1.36% | 2.16 | 0.42 |
11/18 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 1,100 | 46億544万 | +1.42% | 2.16 | 0.42 |
11/17 | 1,800 | 1,800 | 1,780 | 1,780 | -0.56% | 1,700 | 45億7971万 | +0.91% | 2.15 | 0.42 |
11/14 | 1,800 | 1,810 | 1,790 | 1,790 | -0.56% | 1,600 | 46億544万 | +1.47% | 2.16 | 0.42 |
11/13 | 1,780 | 1,800 | 1,780 | 1,800 | 0% | 2,200 | 46億3116万 | +2.04% | 2.18 | 0.42 |
11/12 | 1,790 | 1,800 | 1,780 | 1,800 | +0.56% | 1,900 | 46億3116万 | +2.1% | 2.18 | 0.42 |
11/11 | 1,780 | 1,800 | 1,780 | 1,790 | +0.56% | 3,300 | 46億544万 | +1.53% | 2.16 | 0.42 |
11/10 | 1,770 | 1,810 | 1,770 | 1,780 | 0% | 2,800 | 45億7971万 | +1.02% | 2.15 | 0.42 |
11/07 | 1,780 | 1,790 | 1,780 | 1,780 | 0% | 1,200 | 45億7971万 | +1.02% | 2.15 | 0.42 |
11/06 | 1,780 | 1,790 | 1,780 | 1,780 | -1.11% | 2,100 | 45億7971万 | +1.02% | 2.15 | 0.42 |
11/05 | 1,780 | 1,800 | 1,770 | 1,800 | +1.12% | 3,100 | 46億3116万 | +2.16% | 2.18 | 0.42 |
11/04 | 1,780 | 1,780 | 1,760 | 1,780 | +0.56% | 3,200 | 45億7971万 | +1.02% | 2.15 | 0.42 |
10/31 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 3,500 | 45億5398万 | +0.4% | 2.14 | 0.41 |
10/30 | 1,770 | 1,770 | 1,750 | 1,750 | -0.57% | 1,300 | 45億252万 | -0.85% | 2.12 | 0.41 |
10/29 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 1,000 | 45億2825万 | -0.4% | 2.13 | 0.41 |
10/28 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 600 | 45億252万 | -1.07% | 2.12 | 0.41 |
10/27 | 1,750 | 1,770 | 1,750 | 1,750 | -0.57% | 2,000 | 45億252万 | -1.24% | 2.12 | 0.41 |
10/24 | 1,750 | 1,780 | 1,750 | 1,760 | +0.57% | 1,000 | 45億2825万 | -0.79% | 2.13 | 0.41 |
10/23 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 600 | 45億252万 | -1.46% | 2.12 | 0.41 |
10/22 | 1,720 | 1,770 | 1,720 | 1,750 | +1.74% | 1,600 | 45億252万 | -1.57% | 2.12 | 0.41 |
10/21 | 1,750 | 1,750 | 1,720 | 1,720 | -2.27% | 1,800 | 44億2533万 | -3.37% | 2.08 | 0.4 |
10/20 | 1,760 | 1,770 | 1,740 | 1,760 | +2.33% | 2,100 | 45億2825万 | -1.35% | 2.13 | 0.41 |
10/17 | 1,730 | 1,730 | 1,720 | 1,720 | 0% | 1,800 | 44億2533万 | -3.7% | 2.08 | 0.4 |
10/16 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 1,700 | 44億2533万 | -3.86% | 2.08 | 0.4 |
10/15 | 1,760 | 1,780 | 1,740 | 1,740 | -1.14% | 900 | 44億7679万 | -2.9% | 2.1 | 0.41 |
10/14 | 1,760 | 1,770 | 1,740 | 1,760 | 0% | 2,200 | 45億2825万 | -1.95% | 2.13 | 0.41 |
10/10 | 1,770 | 1,780 | 1,750 | 1,760 | -1.12% | 3,900 | 45億2825万 | -2% | 2.13 | 0.41 |
10/09 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 1,700 | 45億7971万 | -1% | 2.15 | 0.42 |
10/08 | 1,780 | 1,790 | 1,780 | 1,780 | -0.56% | 500 | 45億7971万 | -1.06% | 2.15 | 0.42 |
10/07 | 1,800 | 1,810 | 1,790 | 1,790 | 0% | 1,500 | 46億544万 | -0.56% | 2.16 | 0.42 |
10/06 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 900 | 46億544万 | -0.61% | 2.16 | 0.42 |
10/03 | 1,770 | 1,780 | 1,770 | 1,780 | 0% | 700 | 45億7971万 | -1.22% | 2.15 | 0.42 |
10/02 | 1,800 | 1,800 | 1,780 | 1,780 | 0% | 1,100 | 45億7971万 | -1.28% | 2.15 | 0.42 |
10/01 | 1,770 | 1,790 | 1,770 | 1,780 | +1.14% | 1,900 | 45億7971万 | -1.49% | 2.15 | 0.42 |
09/30 | 1,810 | 1,810 | 1,760 | 1,760 | -2.76% | 8,500 | 45億2825万 | -2.76% | 2.13 | 0.41 |