PER
2014/11/25~2015/04/21
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 |
04/21 | 571 | 655 | 571 | 617 | +9.01% | 103,300 | 30億4571万 | +8.25% | - | 0.71 |
04/20 | 565 | 568 | 563 | 566 | -0.88% | 3,900 | 27億9396万 | +0.18% | - | 0.65 |
04/17 | 575 | 582 | 571 | 571 | -1.55% | 26,500 | 28億1864万 | +2.15% | - | 0.66 |
04/16 | 570 | 584 | 570 | 580 | +1.75% | 8,400 | 28億6307万 | +5.07% | - | 0.67 |
04/15 | 576 | 576 | 567 | 570 | -0.87% | 5,800 | 28億1371万 | +4.78% | - | 0.66 |
04/14 | 572 | 579 | 572 | 575 | 0% | 8,700 | 28億3839万 | +6.88% | - | 0.66 |
04/13 | 582 | 582 | 572 | 575 | +0.52% | 5,900 | 28億3839万 | +8.29% | - | 0.66 |
04/10 | 588 | 590 | 572 | 572 | -2.22% | 6,500 | 28億2358万 | +9.37% | - | 0.66 |
04/09 | 576 | 587 | 576 | 585 | +0.86% | 10,600 | 28億8775万 | +13.37% | - | 0.67 |
04/08 | 571 | 589 | 571 | 580 | +1.05% | 17,800 | 28億6307万 | +13.95% | - | 0.67 |
04/07 | 570 | 576 | 570 | 574 | +1.77% | 13,000 | 28億3345万 | +14.34% | - | 0.66 |
04/06 | 575 | 580 | 563 | 564 | -1.57% | 22,800 | 27億8409万 | +13.94% | - | 0.65 |
04/03 | 573 | 583 | 572 | 573 | +0.7% | 13,300 | 28億2852万 | +17.42% | - | 0.66 |
04/02 | 565 | 575 | 565 | 569 | +1.97% | 13,700 | 28億877万 | +18.05% | - | 0.66 |
04/01 | 560 | 568 | 555 | 558 | -0.36% | 11,100 | 27億5447万 | +17.47% | - | 0.64 |
03/31 | 562 | 573 | 560 | 560 | +0.36% | 18,800 | 27億6434万 | +19.4% | - | 0.65 |
03/30 | 540 | 562 | 540 | 558 | +3.33% | 9,300 | 27億5447万 | +20.78% | - | 0.64 |
03/27 | 549 | 563 | 540 | 540 | -2.88% | 21,800 | 26億6562万 | +18.68% | - | 0.62 |
03/26 | 555 | 566 | 555 | 556 | -1.24% | 17,700 | 27億4460万 | +23.56% | - | 0.64 |
03/25 | 556 | 568 | 556 | 563 | +0.9% | 29,000 | 27億7917万 | +27.09% | - | 0.65 |
03/24 | 567 | 567 | 555 | 558 | -1.76% | 23,800 | 27億5449万 | +27.98% | - | 0.64 |
03/23 | 570 | 571 | 565 | 568 | -0.35% | 62,400 | 28億385万 | +32.4% | - | 0.65 |
03/20 | 571 | 574 | 564 | 570 | -1.55% | 94,600 | 28億1372万 | +35.07% | - | 0.66 |
03/19 | 570 | 584 | 570 | 579 | +1.58% | 401,500 | 28億5815万 | +39.86% | - | 0.67 |
03/18 | 570 | 570 | 570 | 570 | +16.33% | 45,800 | 28億1372万 | +40.05% | - | 0.66 |
03/17 | 490 | 490 | 490 | 490 | +19.51% | 10,400 | 24億1881万 | +22.81% | - | 0.57 |
03/16 | 405 | 415 | 403 | 410 | +2.24% | 21,800 | 20億2391万 | +3.8% | - | 0.47 |
03/13 | 396 | 401 | 396 | 401 | +1.78% | 2,100 | 19億7948万 | +1.78% | - | 0.46 |
03/12 | 393 | 397 | 393 | 394 | -0.76% | 800 | 19億4492万 | +0.25% | - | 0.45 |
03/11 | 399 | 399 | 391 | 397 | -0.5% | 3,300 | 19億5973万 | +1.02% | - | 0.46 |
03/10 | 398 | 399 | 391 | 399 | +1.27% | 23,100 | 19億6961万 | +1.53% | - | 0.46 |
03/09 | 395 | 396 | 390 | 394 | -1.5% | 9,300 | 19億4492万 | +0.51% | - | 0.45 |
03/06 | 398 | 400 | 395 | 400 | -0.25% | 3,500 | 19億7454万 | +2.04% | - | 0.46 |
03/05 | 396 | 401 | 396 | 401 | +0.25% | 1,500 | 19億7948万 | +2.3% | - | 0.46 |
03/04 | 400 | 400 | 396 | 400 | -0.74% | 1,800 | 19億7454万 | +2.3% | - | 0.46 |
03/03 | 405 | 405 | 396 | 403 | +0.75% | 4,100 | 19億8935万 | +3.07% | - | 0.46 |
03/02 | 401 | 405 | 400 | 400 | -0.25% | 4,500 | 19億7454万 | +2.56% | - | 0.46 |
02/27 | 401 | 401 | 400 | 401 | 0% | 11,800 | 19億7948万 | +2.82% | - | 0.46 |
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 |