PER
2015/07/07~2015/12/02
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 |
12/02 | 491 | 495 | 491 | 492 | +0.41% | 51,100 | 77億9746万 | -1.8% | - | 0.95 |
12/01 | 495 | 495 | 489 | 490 | -1.01% | 66,600 | 77億6576万 | -2.39% | - | 0.95 |
11/30 | 496 | 497 | 493 | 495 | +0.2% | 17,400 | 78億4501万 | -1.59% | - | 0.96 |
11/27 | 496 | 499 | 494 | 494 | 0% | 48,100 | 78億2916万 | -1.79% | - | 0.96 |
11/26 | 494 | 496 | 492 | 494 | 0% | 55,600 | 78億2916万 | -1.79% | - | 0.96 |
11/25 | 494 | 497 | 493 | 494 | -0.4% | 24,500 | 78億2916万 | -1.59% | - | 0.96 |
11/24 | 493 | 499 | 492 | 496 | +0.61% | 26,400 | 78億6085万 | -1.2% | - | 0.96 |
11/20 | 492 | 495 | 492 | 493 | 0% | 33,100 | 78億1331万 | -1.79% | - | 0.96 |
11/19 | 495 | 495 | 492 | 493 | 0% | 28,700 | 78億1331万 | -1.79% | - | 0.96 |
11/18 | 495 | 497 | 492 | 493 | -0.4% | 36,700 | 78億1331万 | -1.79% | - | 0.96 |
11/17 | 495 | 498 | 494 | 495 | +0.2% | 23,600 | 78億4501万 | -1.59% | - | 0.96 |
11/16 | 491 | 496 | 491 | 494 | -1% | 39,100 | 78億2916万 | -1.79% | - | 0.96 |
11/13 | 496 | 500 | 496 | 499 | 0% | 22,500 | 79億840万 | -0.8% | - | 0.97 |
11/12 | 505 | 505 | 498 | 499 | -0.99% | 32,800 | 79億840万 | -0.8% | - | 0.97 |
11/11 | 496 | 507 | 496 | 504 | +1.2% | 39,000 | 79億8764万 | +0.2% | - | 0.98 |
11/10 | 493 | 499 | 492 | 498 | -2.92% | 83,000 | 78億9255万 | -0.8% | - | 0.97 |
11/09 | 515 | 517 | 511 | 513 | +0.39% | 32,000 | 81億3028万 | +2.4% | - | 0.99 |
11/06 | 506 | 512 | 506 | 511 | +0.99% | 10,400 | 80億9858万 | +2.2% | - | 0.99 |
11/05 | 506 | 509 | 505 | 506 | -0.98% | 19,000 | 80億1934万 | +1.61% | - | 0.98 |
11/04 | 514 | 515 | 509 | 511 | -0.58% | 21,300 | 80億9858万 | +2.82% | - | 0.99 |
11/02 | 515 | 515 | 507 | 514 | 0% | 25,900 | 81億4613万 | +3.63% | - | 1 |
10/30 | 520 | 520 | 512 | 514 | -0.19% | 28,900 | 81億4613万 | +3.63% | - | 1 |
10/29 | 520 | 525 | 515 | 515 | -0.39% | 46,200 | 81億6198万 | +3.83% | - | 1 |
10/28 | 508 | 520 | 508 | 517 | +1.37% | 44,400 | 81億9367万 | +4.23% | - | 1 |
10/27 | 512 | 512 | 508 | 510 | -0.39% | 31,100 | 80億8273万 | +3.03% | - | 0.99 |
10/26 | 505 | 514 | 505 | 512 | +1.79% | 56,100 | 81億1443万 | +3.43% | - | 0.99 |
10/23 | 501 | 506 | 497 | 503 | +1.82% | 82,800 | 79億7179万 | +1.82% | - | 0.98 |
10/22 | 493 | 495 | 492 | 494 | +0.2% | 16,700 | 78億2916万 | 0% | - | 0.96 |
10/21 | 489 | 496 | 489 | 493 | +0.61% | 27,100 | 78億708万 | -0.4% | - | 0.95 |
10/20 | 492 | 494 | 489 | 490 | -0.61% | 53,500 | 77億5957万 | -1.01% | - | 0.94 |
10/19 | 495 | 495 | 485 | 493 | -0.4% | 50,800 | 78億708万 | -0.6% | - | 0.95 |
10/16 | 495 | 499 | 494 | 495 | 0% | 35,800 | 78億3875万 | 0% | - | 0.95 |
10/15 | 489 | 495 | 487 | 495 | +1.02% | 34,300 | 78億3875万 | +0.2% | - | 0.95 |
10/14 | 501 | 502 | 490 | 490 | -2.39% | 56,400 | 77億5957万 | -0.81% | - | 0.94 |
10/13 | 505 | 506 | 502 | 502 | 0% | 35,600 | 79億4960万 | +1.41% | - | 0.97 |
10/09 | 498 | 503 | 496 | 502 | +1.01% | 31,900 | 79億4960万 | +1.41% | - | 0.97 |
10/08 | 499 | 501 | 490 | 497 | -0.2% | 27,400 | 78億7042万 | +0.4% | - | 0.96 |
10/07 | 490 | 501 | 487 | 498 | +1.63% | 33,700 | 78億8626万 | +0.4% | - | 0.96 |
10/06 | 499 | 504 | 490 | 490 | +0.41% | 56,000 | 77億5957万 | -1.61% | - | 0.94 |
10/05 | 485 | 496 | 480 | 488 | +2.09% | 64,100 | 77億2790万 | -2.01% | - | 0.94 |
10/02 | 479 | 489 | 475 | 478 | -0.62% | 61,400 | 75億6954万 | -4.02% | - | 0.92 |
10/01 | 478 | 486 | 477 | 481 | +1.91% | 29,000 | 76億1705万 | -3.41% | - | 0.93 |
09/30 | 470 | 478 | 468 | 472 | +0.85% | 79,800 | 74億8049万 | -5.22% | - | 0.91 |
09/29 | 491 | 491 | 466 | 468 | -5.26% | 108,800 | 74億1710万 | -6.59% | - | 0.9 |
09/28 | 493 | 501 | 491 | 494 | -3.14% | 51,300 | 78億2916万 | -2.18% | - | 0.95 |
09/25 | 500 | 514 | 500 | 510 | +0.99% | 94,200 | 80億8273万 | +0.2% | - | 0.98 |
09/24 | 508 | 512 | 500 | 505 | -1.17% | 81,300 | 80億349万 | -1.37% | - | 0.97 |
09/18 | 502 | 516 | 502 | 511 | +0.99% | 69,900 | 80億2620万 | -0.78% | - | 0.97 |
09/17 | 504 | 509 | 503 | 506 | +0.8% | 36,800 | 79億4767万 | -2.32% | - | 0.96 |
09/16 | 505 | 507 | 501 | 502 | +0.4% | 22,100 | 78億8484万 | -3.65% | - | 0.95 |
09/15 | 507 | 512 | 500 | 500 | -1.38% | 46,000 | 78億5343万 | -4.58% | - | 0.95 |
09/14 | 518 | 518 | 506 | 507 | -0.2% | 53,700 | 79億6338万 | -3.8% | - | 0.96 |
09/11 | 503 | 508 | 502 | 508 | +1.4% | 43,600 | 79億7908万 | -4.15% | - | 0.97 |
09/10 | 495 | 502 | 488 | 501 | +1.01% | 64,200 | 78億6913万 | -6% | - | 0.95 |
09/09 | 495 | 499 | 490 | 496 | +4.2% | 62,800 | 77億9060万 | -7.46% | - | 0.94 |
09/08 | 489 | 490 | 474 | 476 | -1.86% | 49,300 | 74億7646万 | -11.69% | - | 0.91 |
09/07 | 467 | 488 | 466 | 485 | +0.41% | 89,200 | 76億1782万 | -10.68% | - | 0.92 |
09/04 | 503 | 504 | 480 | 483 | -4.17% | 87,800 | 75億8641万 | -11.7% | - | 0.92 |
09/03 | 513 | 513 | 498 | 504 | +0.2% | 56,500 | 79億1625万 | -8.53% | - | 0.96 |
09/02 | 487 | 513 | 487 | 503 | -2.33% | 83,900 | 79億55万 | -9.21% | - | 0.96 |
09/01 | 525 | 531 | 506 | 515 | -3.01% | 60,200 | 80億8903万 | -7.54% | - | 0.98 |
08/31 | 530 | 533 | 525 | 531 | +0.19% | 50,700 | 83億4034万 | -5.01% | - | 1.01 |
08/28 | 512 | 532 | 512 | 530 | +6% | 136,300 | 83億2463万 | -5.53% | - | 1.01 |
08/27 | 500 | 510 | 496 | 500 | +1.21% | 136,600 | 78億5343万 | -11.19% | - | 0.95 |
08/26 | 467 | 499 | 450 | 494 | +6.24% | 211,400 | 77億5919万 | -12.87% | - | 0.94 |
08/25 | 448 | 507 | 424 | 465 | -4.71% | 324,500 | 73億369万 | -18.56% | - | 0.88 |
08/24 | 530 | 537 | 488 | 488 | -11.43% | 259,200 | 76億6494万 | -15.28% | - | 0.93 |
08/21 | 550 | 558 | 542 | 551 | -3.33% | 142,600 | 86億4737万 | -5% | - | 1.05 |
08/20 | 574 | 585 | 564 | 570 | -0.7% | 91,800 | 89億4555万 | -2.06% | - | 1.08 |
08/19 | 583 | 586 | 572 | 574 | -1.88% | 58,400 | 90億833万 | -1.54% | - | 1.09 |
08/18 | 586 | 587 | 583 | 585 | +0.17% | 25,000 | 91億8096万 | +0.34% | - | 1.11 |
08/17 | 591 | 593 | 581 | 584 | -0.68% | 109,200 | 91億6527万 | +0.17% | - | 1.11 |
08/14 | 584 | 591 | 580 | 588 | +0.86% | 95,800 | 92億2805万 | +1.03% | - | 1.12 |
08/13 | 580 | 583 | 579 | 583 | +0.52% | 46,700 | 91億4958万 | +0.34% | - | 1.11 |
08/12 | 583 | 583 | 574 | 580 | -0.68% | 60,700 | 91億249万 | -0.17% | - | 1.1 |
08/11 | 582 | 587 | 576 | 584 | +1.92% | 63,800 | 91億6527万 | +0.34% | - | 1.11 |
08/10 | 576 | 580 | 573 | 573 | -0.52% | 53,000 | 89億9264万 | -1.72% | - | 1.09 |
08/07 | 577 | 577 | 573 | 576 | -0.17% | 31,600 | 90億3972万 | -1.37% | - | 1.09 |
08/06 | 579 | 581 | 574 | 577 | -0.17% | 34,000 | 90億5541万 | -1.54% | - | 1.1 |
08/05 | 575 | 579 | 573 | 578 | +0.52% | 31,200 | 90億7111万 | -1.7% | - | 1.1 |
08/04 | 578 | 579 | 572 | 575 | -0.52% | 42,600 | 90億2402万 | -2.38% | - | 1.09 |
08/03 | 584 | 584 | 576 | 578 | -0.69% | 45,500 | 90億7111万 | -2.03% | - | 1.1 |
07/31 | 583 | 583 | 577 | 582 | 0% | 31,900 | 91億3388万 | -1.69% | - | 1.11 |
07/30 | 580 | 587 | 578 | 582 | +0.87% | 82,300 | 91億3388万 | -2.18% | - | 1.11 |
07/29 | 578 | 580 | 575 | 577 | +0.35% | 37,800 | 90億5541万 | -3.19% | - | 1.1 |
07/28 | 572 | 578 | 570 | 575 | -1.03% | 54,400 | 90億2402万 | -3.69% | - | 1.09 |
07/27 | 585 | 586 | 580 | 581 | -1.02% | 41,800 | 91億1819万 | -2.68% | - | 1.1 |
07/24 | 590 | 591 | 586 | 587 | -0.84% | 33,700 | 92億1235万 | -1.68% | - | 1.12 |
07/23 | 592 | 592 | 588 | 592 | +0.34% | 30,200 | 92億9082万 | -0.84% | - | 1.12 |
07/22 | 593 | 593 | 588 | 590 | -0.67% | 35,200 | 92億1696万 | -1.17% | - | 1.12 |
07/21 | 593 | 595 | 590 | 594 | +0.51% | 42,000 | 92億7945万 | -0.5% | - | 1.12 |
07/17 | 590 | 591 | 586 | 591 | +0.34% | 33,600 | 92億3259万 | -1.01% | - | 1.12 |
07/16 | 593 | 593 | 585 | 589 | 0% | 61,100 | 92億134万 | -1.51% | - | 1.11 |
07/15 | 589 | 592 | 588 | 589 | -0.17% | 42,400 | 92億134万 | -1.51% | - | 1.11 |
07/14 | 588 | 593 | 584 | 590 | +1.9% | 94,200 | 92億1696万 | -1.34% | - | 1.12 |
07/13 | 580 | 584 | 577 | 579 | +1.4% | 53,900 | 90億4512万 | -3.18% | - | 1.09 |
07/10 | 569 | 577 | 565 | 571 | +1.42% | 92,300 | 89億2015万 | -4.67% | - | 1.08 |
07/09 | 562 | 567 | 523 | 563 | -2.93% | 372,300 | 87億9517万 | -6.32% | - | 1.06 |
07/08 | 603 | 603 | 577 | 580 | -3.49% | 179,100 | 90億6074万 | -3.65% | - | 1.1 |
07/07 | 603 | 611 | 601 | 601 | +0.17% | 42,700 | 93億8881万 | -0.33% | - | 1.14 |