PER
2015/06/26~2015/11/20
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 |
11/20 | 34 | 35 | 34 | 34 | -2.86% | 48,300 | 15億9958万 | -8.11% | 22.53 | 0.47 |
11/19 | 34 | 35 | 34 | 35 | +2.94% | 39,500 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/18 | 34 | 35 | 34 | 34 | -2.86% | 95,100 | 15億9958万 | -8.11% | 22.53 | 0.47 |
11/17 | 35 | 36 | 35 | 35 | +2.94% | 25,600 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/16 | 35 | 35 | 34 | 34 | -2.86% | 103,700 | 15億9958万 | -8.11% | 22.53 | 0.47 |
11/13 | 36 | 36 | 35 | 35 | 0% | 35,500 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/12 | 35 | 36 | 35 | 35 | 0% | 199,700 | 16億4662万 | -7.89% | 23.19 | 0.49 |
11/11 | 36 | 36 | 35 | 35 | 0% | 213,100 | 16億4662万 | -7.89% | 23.19 | 0.49 |
11/10 | 35 | 36 | 35 | 35 | -2.78% | 98,300 | 16億4662万 | -7.89% | 23.19 | 0.49 |
11/09 | 37 | 37 | 35 | 36 | 0% | 175,900 | 16億9367万 | -5.26% | 23.85 | 0.5 |
11/06 | 37 | 37 | 36 | 36 | -2.7% | 59,800 | 16億9367万 | -5.26% | 23.85 | 0.5 |
11/05 | 37 | 38 | 36 | 37 | -2.63% | 150,500 | 17億4072万 | -2.63% | 24.52 | 0.51 |
11/04 | 38 | 38 | 37 | 38 | 0% | 98,500 | 17億8776万 | 0% | 25.18 | 0.53 |
11/02 | 38 | 38 | 37 | 38 | 0% | 101,000 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/30 | 38 | 39 | 38 | 38 | 0% | 53,600 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/29 | 39 | 40 | 38 | 38 | -5% | 199,200 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/28 | 40 | 41 | 39 | 40 | 0% | 108,300 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/27 | 40 | 41 | 39 | 40 | 0% | 74,500 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/26 | 39 | 40 | 39 | 40 | +2.56% | 65,400 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/23 | 39 | 40 | 38 | 39 | 0% | 66,500 | 18億3481万 | +5.41% | 25.84 | 0.54 |
10/22 | 38 | 39 | 38 | 39 | +2.63% | 67,500 | 18億3481万 | +5.41% | 25.84 | 0.54 |
10/21 | 39 | 40 | 38 | 38 | -2.56% | 176,500 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/20 | 41 | 42 | 39 | 39 | -2.5% | 340,500 | 18億3481万 | +5.41% | 25.84 | 0.54 |
10/19 | 37 | 42 | 37 | 40 | +8.11% | 735,800 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/16 | 38 | 38 | 37 | 37 | 0% | 56,500 | 17億4072万 | 0% | 24.52 | 0.51 |
10/15 | 37 | 38 | 37 | 37 | 0% | 100,400 | 17億4072万 | 0% | 24.52 | 0.51 |
10/14 | 37 | 38 | 36 | 37 | 0% | 114,300 | 17億4072万 | 0% | 24.52 | 0.51 |
10/13 | 36 | 38 | 36 | 37 | +2.78% | 144,600 | 17億4072万 | 0% | 24.52 | 0.51 |
10/09 | 36 | 37 | 35 | 36 | 0% | 49,100 | 16億9367万 | -2.7% | 23.85 | 0.5 |
10/08 | 36 | 37 | 35 | 36 | -2.7% | 132,500 | 16億9367万 | -2.7% | 23.85 | 0.5 |
10/07 | 37 | 37 | 35 | 37 | 0% | 120,700 | 17億4072万 | 0% | 24.52 | 0.51 |
10/06 | 34 | 38 | 34 | 37 | +8.82% | 434,400 | 17億4072万 | 0% | 24.52 | 0.51 |
10/05 | 35 | 36 | 33 | 34 | -2.86% | 146,700 | 15億9958万 | -8.11% | 22.53 | 0.47 |
10/02 | 36 | 36 | 34 | 35 | -2.78% | 88,900 | 16億4662万 | -5.41% | 23.19 | 0.49 |
10/01 | 35 | 37 | 35 | 36 | 0% | 75,900 | 16億9367万 | -2.7% | 23.85 | 0.5 |
09/30 | 36 | 37 | 35 | 36 | 0% | 51,000 | 16億9367万 | -5.26% | 23.85 | 0.5 |
09/29 | 36 | 36 | 35 | 36 | -2.7% | 69,100 | 16億9367万 | -5.26% | 23.85 | 0.5 |
09/28 | 37 | 37 | 36 | 37 | +2.78% | 32,000 | 17億4072万 | -2.63% | 24.52 | 0.51 |
09/25 | 35 | 36 | 35 | 36 | 0% | 79,500 | 16億9367万 | -7.69% | 23.85 | 0.5 |
09/24 | 37 | 37 | 35 | 36 | -2.7% | 234,200 | 16億9367万 | -7.69% | 23.85 | 0.5 |
09/18 | 38 | 38 | 37 | 37 | -2.63% | 13,600 | 17億4072万 | -5.13% | 24.52 | 0.51 |
09/17 | 37 | 38 | 37 | 38 | +2.7% | 20,300 | 17億8776万 | -5% | 25.18 | 0.53 |
09/16 | 38 | 38 | 37 | 37 | -2.63% | 126,300 | 17億4072万 | -7.5% | 24.52 | 0.51 |
09/15 | 38 | 38 | 37 | 38 | +2.7% | 9,400 | 17億8776万 | -7.32% | 25.18 | 0.53 |
09/14 | 38 | 38 | 37 | 37 | -2.63% | 81,700 | 17億4072万 | -9.76% | 24.52 | 0.51 |
09/11 | 38 | 39 | 38 | 38 | 0% | 38,800 | 17億8776万 | -7.32% | 25.18 | 0.53 |
09/10 | 37 | 39 | 37 | 38 | +2.7% | 62,300 | 17億8776万 | -9.52% | 25.18 | 0.53 |
09/09 | 37 | 39 | 36 | 37 | +5.71% | 54,000 | 17億4072万 | -11.9% | 24.52 | 0.51 |
09/08 | 36 | 37 | 35 | 35 | -2.78% | 69,600 | 16億4662万 | -18.6% | 23.19 | 0.49 |
09/07 | 36 | 37 | 36 | 36 | -5.26% | 72,400 | 16億9367万 | -16.28% | 23.85 | 0.5 |
09/04 | 40 | 40 | 37 | 38 | -5% | 140,000 | 17億8776万 | -13.64% | 25.18 | 0.53 |
09/03 | 38 | 40 | 38 | 40 | +5.26% | 47,500 | 18億8186万 | -9.09% | 26.51 | 0.56 |
09/02 | 38 | 40 | 37 | 38 | -2.56% | 70,100 | 17億8776万 | -15.56% | 25.18 | 0.53 |
09/01 | 40 | 40 | 38 | 39 | -4.88% | 86,100 | 18億3481万 | -15.22% | 25.84 | 0.54 |
08/31 | 40 | 41 | 39 | 41 | 0% | 75,900 | 19億2890万 | -10.87% | 27.17 | 0.57 |
08/28 | 39 | 42 | 39 | 41 | +10.81% | 137,900 | 19億2890万 | -10.87% | 27.17 | 0.57 |
08/27 | 38 | 39 | 37 | 37 | -2.63% | 269,400 | 17億4072万 | -21.28% | 24.52 | 0.51 |
08/26 | 36 | 39 | 35 | 38 | +5.56% | 257,700 | 17億8776万 | -20.83% | 25.18 | 0.53 |
08/25 | 34 | 38 | 33 | 36 | -5.26% | 323,500 | 16億9367万 | -25% | 23.85 | 0.5 |
08/24 | 41 | 42 | 37 | 38 | -13.64% | 407,700 | 17億8776万 | -22.45% | 25.18 | 0.53 |
08/21 | 44 | 45 | 43 | 44 | -2.22% | 180,800 | 20億7004万 | -10.2% | 29.16 | 0.61 |
08/20 | 45 | 46 | 45 | 45 | 0% | 124,100 | 21億1709万 | -10% | 29.82 | 0.63 |
08/19 | 46 | 46 | 45 | 45 | -2.17% | 121,600 | 21億1709万 | -10% | 29.82 | 0.63 |
08/18 | 46 | 47 | 45 | 46 | 0% | 357,000 | 21億6413万 | -8% | 30.48 | 0.64 |
08/17 | 46 | 47 | 46 | 46 | 0% | 184,100 | 21億6413万 | -9.8% | 30.48 | 0.64 |
08/14 | 47 | 47 | 46 | 46 | -4.17% | 149,800 | 21億6413万 | -9.8% | 30.48 | 0.64 |
08/13 | 48 | 49 | 46 | 48 | 0% | 133,400 | 22億5823万 | -5.88% | 31.81 | 0.67 |
08/12 | 49 | 50 | 48 | 48 | -2.04% | 58,100 | 22億5823万 | -5.88% | 31.81 | 0.67 |
08/11 | 49 | 50 | 48 | 49 | 0% | 65,100 | 23億527万 | -3.92% | 32.47 | 0.68 |
08/10 | 50 | 50 | 49 | 49 | 0% | 71,000 | 23億527万 | -5.77% | 32.47 | 0.68 |
08/07 | 49 | 50 | 49 | 49 | 0% | 63,600 | 23億527万 | -5.77% | 32.47 | 0.68 |
08/06 | 50 | 50 | 49 | 49 | 0% | 66,900 | 23億527万 | -5.77% | 32.47 | 0.68 |
08/05 | 50 | 51 | 49 | 49 | -2% | 127,100 | 23億527万 | -5.77% | 32.47 | 0.68 |
08/04 | 51 | 51 | 50 | 50 | 0% | 57,600 | 23億5232万 | -3.85% | 33.13 | 0.7 |
08/03 | 51 | 52 | 50 | 50 | -1.96% | 91,900 | 23億5232万 | -5.66% | 33.13 | 0.7 |
07/31 | 51 | 52 | 50 | 51 | 0% | 199,000 | 23億9937万 | -3.77% | 33.79 | 0.71 |
07/30 | 52 | 53 | 51 | 51 | -3.77% | 158,600 | 23億9937万 | -3.77% | 33.79 | 0.71 |
07/29 | 53 | 54 | 52 | 53 | +1.92% | 130,400 | 24億9346万 | 0% | 35.12 | 0.74 |
07/28 | 52 | 53 | 50 | 52 | +1.96% | 216,300 | 24億4641万 | -1.89% | 34.46 | 0.72 |
07/27 | 53 | 53 | 51 | 51 | -1.92% | 161,500 | 23億9937万 | -5.56% | 33.79 | 0.71 |
07/24 | 53 | 54 | 52 | 52 | -1.89% | 18,800 | 24億4641万 | -3.7% | 34.46 | 0.72 |
07/23 | 53 | 54 | 52 | 53 | -1.85% | 167,300 | 24億9346万 | -1.85% | 35.12 | 0.74 |
07/22 | 52 | 54 | 51 | 54 | +3.85% | 355,100 | 25億4051万 | 0% | 35.78 | 0.75 |
07/21 | 53 | 54 | 52 | 52 | -1.89% | 60,900 | 24億4641万 | -3.7% | 34.46 | 0.72 |
07/17 | 53 | 54 | 52 | 53 | +1.92% | 137,900 | 24億9346万 | -1.85% | 35.12 | 0.74 |
07/16 | 52 | 54 | 52 | 52 | -1.89% | 157,200 | 24億4641万 | -3.7% | 34.46 | 0.72 |
07/15 | 53 | 54 | 52 | 53 | 0% | 119,200 | 24億9346万 | -1.85% | 35.12 | 0.74 |
07/14 | 53 | 54 | 52 | 53 | +1.92% | 146,400 | 24億9346万 | -3.64% | 35.12 | 0.74 |
07/13 | 52 | 52 | 51 | 52 | +1.96% | 76,500 | 24億4641万 | -5.45% | 34.46 | 0.72 |
07/10 | 51 | 54 | 50 | 51 | +4.08% | 317,400 | 23億9937万 | -7.27% | 33.79 | 0.71 |
07/09 | 52 | 52 | 48 | 49 | -5.77% | 343,000 | 23億527万 | -10.91% | 32.47 | 0.68 |
07/08 | 55 | 55 | 52 | 52 | -3.7% | 211,600 | 24億4641万 | -5.45% | 34.46 | 0.72 |
07/07 | 54 | 55 | 53 | 54 | 0% | 152,700 | 25億4051万 | -3.57% | 35.78 | 0.75 |
07/06 | 54 | 55 | 54 | 54 | 0% | 51,800 | 25億4051万 | -3.57% | 35.78 | 0.75 |
07/03 | 55 | 55 | 54 | 54 | -1.82% | 107,300 | 25億4051万 | -3.57% | 35.78 | 0.75 |
07/02 | 56 | 56 | 54 | 55 | -1.79% | 178,200 | 25億8755万 | -1.79% | 36.44 | 0.76 |
07/01 | 55 | 57 | 54 | 56 | +1.82% | 225,600 | 26億3460万 | 0% | 37.11 | 0.78 |
06/30 | 54 | 55 | 53 | 55 | +1.85% | 250,300 | 25億8755万 | -1.79% | 36.44 | 0.76 |
06/29 | 55 | 55 | 54 | 54 | -5.26% | 339,900 | 25億4051万 | -3.57% | 35.78 | 0.75 |
06/26 | 56 | 58 | 55 | 57 | +3.64% | 368,600 | 26億8165万 | +1.79% | 37.77 | 0.79 |