PER
2014/09/25~2015/02/26
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 |
02/26 | 400 | 404 | 400 | 401 | +0.25% | 5,000 | 19億7948万 | +3.08% | - | 0.46 |
02/25 | 396 | 405 | 396 | 400 | +0.76% | 8,900 | 19億7454万 | +2.83% | - | 0.46 |
02/24 | 390 | 397 | 390 | 397 | +1.53% | 800 | 19億5973万 | +2.32% | - | 0.46 |
02/23 | 391 | 397 | 390 | 391 | -1.51% | 1,000 | 19億3011万 | +1.03% | - | 0.45 |
02/20 | 398 | 398 | 387 | 397 | +1.53% | 4,700 | 19億5973万 | +2.58% | - | 0.46 |
02/19 | 395 | 395 | 385 | 391 | +0.26% | 8,600 | 19億3011万 | +1.03% | - | 0.45 |
02/18 | 380 | 392 | 380 | 390 | +1.3% | 25,100 | 19億2518万 | +1.04% | - | 0.45 |
02/17 | 385 | 388 | 380 | 385 | +1.32% | 5,000 | 19億50万 | -0.26% | - | 0.44 |
02/16 | 383 | 388 | 372 | 380 | -2.06% | 20,200 | 18億7581万 | -1.55% | - | 0.44 |
02/13 | 386 | 388 | 385 | 388 | +0.52% | 700 | 19億1531万 | +0.26% | - | 0.45 |
02/12 | 381 | 386 | 378 | 386 | +1.31% | 4,200 | 19億543万 | -0.26% | - | 0.45 |
02/10 | 386 | 386 | 381 | 381 | +0.79% | 1,600 | 18億8075万 | -1.8% | - | 0.44 |
02/09 | 386 | 386 | 377 | 378 | -3.08% | 19,500 | 18億6594万 | -2.83% | - | 0.44 |
02/06 | 390 | 391 | 388 | 390 | 0% | 7,700 | 19億2518万 | 0% | - | 0.45 |
02/05 | 388 | 390 | 388 | 390 | +0.78% | 3,300 | 19億2518万 | 0% | - | 0.45 |
02/04 | 388 | 388 | 383 | 387 | 0% | 600 | 19億1037万 | -1.02% | - | 0.45 |
02/03 | 388 | 388 | 380 | 387 | -0.51% | 10,000 | 19億1037万 | -1.02% | - | 0.45 |
02/02 | 384 | 389 | 384 | 389 | 0% | 900 | 19億2024万 | -0.77% | - | 0.45 |
01/30 | 389 | 389 | 389 | 389 | -0.26% | 500 | 19億2023万 | -1.02% | - | 0.45 |
01/29 | 390 | 391 | 383 | 390 | 0% | 2,300 | 19億2517万 | -0.76% | - | 0.45 |
01/28 | 391 | 391 | 390 | 390 | -0.26% | 1,700 | 19億2517万 | -1.02% | - | 0.45 |
01/27 | 385 | 391 | 385 | 391 | +0.51% | 400 | 19億3010万 | -0.76% | - | 0.45 |
01/26 | 391 | 391 | 385 | 389 | -0.51% | 1,700 | 19億2023万 | -1.52% | - | 0.45 |
01/23 | 388 | 400 | 385 | 391 | +1.03% | 18,300 | 19億3010万 | -1.26% | - | 0.45 |
01/22 | 382 | 388 | 381 | 387 | -0.26% | 1,200 | 19億1036万 | -2.52% | - | 0.45 |
01/21 | 382 | 388 | 378 | 388 | +2.11% | 18,200 | 19億1529万 | -2.51% | - | 0.45 |
01/20 | 379 | 380 | 378 | 380 | -0.52% | 1,300 | 18億7580万 | -5% | - | 0.44 |
01/19 | 383 | 383 | 382 | 382 | -0.26% | 1,300 | 18億8568万 | -4.74% | - | 0.44 |
01/16 | 381 | 386 | 377 | 383 | -0.78% | 3,300 | 18億9061万 | -4.96% | - | 0.44 |
01/15 | 380 | 388 | 380 | 386 | +0.52% | 2,600 | 19億542万 | -4.46% | - | 0.45 |
01/14 | 390 | 390 | 380 | 384 | -0.26% | 7,600 | 18億9555万 | -5.42% | - | 0.44 |
01/13 | 391 | 391 | 380 | 385 | -1.53% | 26,800 | 19億48万 | -5.41% | - | 0.44 |
01/09 | 393 | 397 | 390 | 391 | +0.26% | 4,000 | 19億3010万 | -4.4% | - | 0.45 |
01/08 | 395 | 396 | 390 | 390 | -2.5% | 25,200 | 19億2517万 | -4.88% | - | 0.45 |
01/07 | 400 | 400 | 393 | 400 | 0% | 6,100 | 19億7453万 | -2.91% | - | 0.46 |
01/06 | 400 | 403 | 399 | 400 | -0.5% | 4,700 | 19億7453万 | -3.15% | - | 0.46 |
01/05 | 410 | 410 | 400 | 402 | -1.95% | 16,900 | 19億8440万 | -3.13% | - | 0.46 |
2014 |
12/30 | 402 | 410 | 402 | 410 | +2.24% | 4,200 | 20億2389万 | -1.44% | - | 0.47 |
12/29 | 401 | 405 | 400 | 401 | +0.5% | 2,900 | 19億7947万 | -3.84% | - | 0.46 |
12/26 | 405 | 405 | 399 | 399 | 0% | 3,500 | 19億6959万 | -4.55% | - | 0.46 |
12/25 | 409 | 411 | 399 | 399 | -2.92% | 10,200 | 19億6959万 | -4.77% | - | 0.46 |
12/24 | 406 | 432 | 402 | 411 | +1.48% | 33,100 | 20億2883万 | -2.38% | - | 0.47 |
12/22 | 402 | 425 | 402 | 405 | +1% | 4,100 | 19億9921万 | -4.03% | - | 0.47 |
12/19 | 400 | 401 | 392 | 401 | -0.25% | 13,400 | 19億7947万 | -5.2% | - | 0.46 |
12/18 | 403 | 410 | 402 | 402 | -0.74% | 2,100 | 19億8440万 | -5.19% | - | 0.46 |
12/17 | 403 | 415 | 400 | 405 | +0.75% | 4,000 | 19億9921万 | -4.93% | - | 0.47 |
12/16 | 414 | 414 | 402 | 402 | -1.95% | 7,300 | 19億8440万 | -5.85% | - | 0.46 |
12/15 | 414 | 414 | 402 | 410 | -1.91% | 17,300 | 20億2389万 | -4.43% | - | 0.47 |
12/12 | 422 | 423 | 418 | 418 | -0.95% | 6,100 | 20億6338万 | -2.79% | - | 0.48 |
12/11 | 421 | 427 | 421 | 422 | +0.24% | 6,800 | 20億8313万 | -2.09% | - | 0.49 |
12/10 | 420 | 422 | 418 | 421 | -0.24% | 3,400 | 20億7819万 | -2.55% | - | 0.49 |
12/09 | 421 | 424 | 419 | 422 | -0.94% | 10,500 | 20億8313万 | -2.54% | - | 0.49 |
12/08 | 418 | 431 | 418 | 426 | +2.65% | 25,700 | 21億287万 | -1.84% | - | 0.49 |
12/05 | 422 | 422 | 410 | 415 | -1.19% | 26,800 | 20億4857万 | -4.6% | - | 0.48 |
12/04 | 422 | 422 | 417 | 420 | -0.24% | 19,200 | 20億7326万 | -3.67% | - | 0.48 |
12/03 | 427 | 427 | 419 | 421 | -1.41% | 9,400 | 20億7819万 | -3.66% | - | 0.49 |
12/02 | 428 | 428 | 426 | 427 | -1.39% | 2,400 | 21億781万 | -2.51% | - | 0.49 |
12/01 | 431 | 433 | 427 | 433 | 0% | 8,000 | 21億3743万 | -1.37% | - | 0.5 |
11/28 | 432 | 433 | 432 | 433 | +0.23% | 700 | 21億3743万 | -1.37% | - | 0.5 |
11/27 | 432 | 432 | 432 | 432 | 0% | 400 | 21億3249万 | -1.82% | - | 0.5 |
11/26 | 431 | 433 | 431 | 432 | 0% | 1,800 | 21億3249万 | -1.82% | - | 0.5 |
11/25 | 434 | 436 | 431 | 432 | -0.92% | 1,400 | 21億3249万 | -2.04% | - | 0.5 |
11/21 | 434 | 436 | 434 | 436 | +1.4% | 400 | 21億5224万 | -1.36% | - | 0.5 |
11/19 | 435 | 435 | 430 | 430 | 0% | 600 | 21億2262万 | -2.71% | - | 0.5 |
11/18 | 432 | 432 | 430 | 430 | -0.23% | 4,200 | 21億2262万 | -2.93% | - | 0.5 |
11/17 | 434 | 434 | 430 | 431 | -1.37% | 5,100 | 21億2756万 | -2.93% | - | 0.5 |
11/14 | 436 | 438 | 430 | 437 | +0.23% | 1,400 | 21億5717万 | -1.58% | - | 0.5 |
11/13 | 436 | 436 | 434 | 436 | +0.23% | 4,700 | 21億5224万 | -2.02% | - | 0.5 |
11/12 | 437 | 438 | 432 | 435 | -0.68% | 6,300 | 21億4730万 | -2.47% | - | 0.5 |
11/11 | 440 | 440 | 436 | 438 | -0.23% | 10,000 | 21億6211万 | -2.01% | - | 0.51 |
11/10 | 442 | 442 | 439 | 439 | -0.68% | 10,800 | 21億6705万 | -1.79% | - | 0.51 |
11/07 | 445 | 445 | 437 | 442 | -0.23% | 3,800 | 21億8186万 | -1.34% | - | 0.51 |
11/06 | 446 | 447 | 443 | 443 | -0.23% | 1,000 | 21億8679万 | -1.12% | - | 0.51 |
11/05 | 445 | 445 | 444 | 444 | -0.22% | 600 | 21億9173万 | -1.11% | - | 0.51 |
11/04 | 450 | 454 | 443 | 445 | -1.98% | 4,300 | 21億9666万 | -0.89% | - | 0.51 |
10/31 | 446 | 456 | 445 | 454 | +1.79% | 1,900 | 22億4109万 | +1.11% | - | 0.54 |
10/30 | 446 | 446 | 446 | 446 | -0.45% | 200 | 22億160万 | -0.67% | - | 0.53 |
10/29 | 449 | 449 | 440 | 448 | +1.36% | 1,700 | 22億1147万 | -0.22% | - | 0.53 |
10/28 | 447 | 447 | 437 | 442 | 0% | 2,900 | 21億8186万 | -1.78% | - | 0.52 |
10/27 | 443 | 443 | 442 | 442 | -1.12% | 4,900 | 21億8186万 | -1.78% | - | 0.52 |
10/24 | 441 | 447 | 440 | 447 | +1.36% | 500 | 22億654万 | -0.89% | - | 0.53 |
10/23 | 440 | 441 | 440 | 441 | -1.34% | 200 | 21億7692万 | -2.22% | - | 0.52 |
10/22 | 442 | 447 | 440 | 447 | 0% | 700 | 22億654万 | -1.11% | - | 0.53 |
10/21 | 448 | 450 | 437 | 447 | 0% | 1,600 | 22億654万 | -1.11% | - | 0.53 |
10/20 | 449 | 449 | 446 | 447 | +0.22% | 1,200 | 22億654万 | -1.32% | - | 0.53 |
10/17 | 440 | 446 | 435 | 446 | -0.45% | 1,200 | 22億160万 | -1.76% | - | 0.53 |
10/16 | 447 | 448 | 446 | 448 | 0% | 1,200 | 22億1147万 | -1.54% | - | 0.53 |
10/15 | 436 | 448 | 430 | 448 | +1.13% | 7,500 | 22億1147万 | -1.54% | - | 0.53 |
10/14 | 438 | 446 | 430 | 443 | -2.64% | 4,300 | 21億8679万 | -2.85% | - | 0.52 |
10/10 | 455 | 455 | 438 | 455 | +0.89% | 6,600 | 22億4603万 | -0.22% | - | 0.54 |
10/08 | 458 | 458 | 451 | 451 | -1.96% | 1,500 | 22億2628万 | -1.31% | - | 0.53 |
10/07 | 455 | 460 | 451 | 460 | -0.65% | 1,800 | 22億7071万 | +0.66% | - | 0.54 |
10/06 | 455 | 463 | 455 | 463 | +1.98% | 6,700 | 22億8552万 | +1.31% | - | 0.55 |
10/03 | 435 | 454 | 435 | 454 | +4.37% | 7,600 | 22億4109万 | -0.66% | - | 0.54 |
10/02 | 442 | 450 | 421 | 435 | -4.81% | 7,700 | 21億4730万 | -4.81% | - | 0.51 |
10/01 | 451 | 457 | 440 | 457 | +0.88% | 4,700 | 22億5590万 | -0.22% | - | 0.54 |
09/30 | 451 | 453 | 441 | 453 | +0.44% | 2,400 | 22億3616万 | -1.09% | - | 0.54 |
09/29 | 452 | 455 | 451 | 451 | -0.22% | 1,600 | 22億2628万 | -1.53% | - | 0.53 |
09/26 | 452 | 452 | 452 | 452 | 0% | 100 | 22億3122万 | -1.31% | - | 0.53 |
09/25 | 452 | 452 | 452 | 452 | +0.44% | 1,000 | 22億3122万 | -1.31% | - | 0.53 |