PER
2015/08/04~2015/12/30
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 |
12/30 | 1,362 | 1,385 | 1,362 | 1,368 | +0.07% | 12,200 | 438億8895万 | -2.63% | 15.69 | 0.54 |
12/29 | 1,358 | 1,375 | 1,349 | 1,367 | +0.29% | 16,900 | 438億5687万 | -2.98% | 15.68 | 0.54 |
12/28 | 1,350 | 1,370 | 1,346 | 1,363 | +1.87% | 23,900 | 437億2854万 | -3.54% | 15.63 | 0.54 |
12/25 | 1,361 | 1,362 | 1,323 | 1,338 | -2.34% | 83,800 | 429億2648万 | -5.64% | 15.35 | 0.53 |
12/24 | 1,391 | 1,393 | 1,370 | 1,370 | -1.44% | 29,300 | 439億5312万 | -3.72% | 15.71 | 0.54 |
12/22 | 1,367 | 1,413 | 1,367 | 1,390 | +1.02% | 30,000 | 445億9477万 | -2.59% | 15.94 | 0.55 |
12/21 | 1,393 | 1,393 | 1,362 | 1,376 | -2.13% | 47,400 | 441億4562万 | -3.78% | 15.78 | 0.54 |
12/18 | 1,420 | 1,440 | 1,405 | 1,406 | -0.92% | 35,900 | 451億809万 | -1.95% | 16.13 | 0.56 |
12/17 | 1,430 | 1,450 | 1,412 | 1,419 | -0.98% | 69,100 | 455億2517万 | -1.25% | 16.27 | 0.56 |
12/16 | 1,410 | 1,433 | 1,403 | 1,433 | +1.78% | 50,600 | 459億7432万 | -0.49% | 16.44 | 0.57 |
12/15 | 1,400 | 1,421 | 1,393 | 1,408 | +2.4% | 63,400 | 451億7226万 | -2.29% | 16.15 | 0.56 |
12/14 | 1,370 | 1,379 | 1,360 | 1,375 | -1.29% | 26,700 | 441億1353万 | -4.78% | 15.77 | 0.54 |
12/11 | 1,379 | 1,395 | 1,379 | 1,393 | +0.87% | 47,800 | 446億9102万 | -3.93% | 15.98 | 0.55 |
12/10 | 1,389 | 1,399 | 1,381 | 1,381 | -1.36% | 43,400 | 443億603万 | -5.09% | 15.84 | 0.55 |
12/09 | 1,403 | 1,405 | 1,390 | 1,400 | -0.21% | 50,500 | 449億1560万 | -4.18% | 16.06 | 0.55 |
12/08 | 1,418 | 1,418 | 1,400 | 1,403 | -1.27% | 18,400 | 450億1184万 | -4.3% | 16.09 | 0.55 |
12/07 | 1,408 | 1,435 | 1,408 | 1,421 | +1.14% | 16,900 | 455億8933万 | -3.46% | 16.3 | 0.56 |
12/04 | 1,415 | 1,415 | 1,400 | 1,405 | -1.13% | 29,000 | 450億7601万 | -4.87% | 16.11 | 0.56 |
12/03 | 1,440 | 1,449 | 1,417 | 1,421 | -1.52% | 31,900 | 455億8933万 | -4.18% | 16.3 | 0.56 |
12/02 | 1,440 | 1,453 | 1,440 | 1,443 | -0.07% | 14,100 | 462億9515万 | -2.96% | 16.55 | 0.57 |
12/01 | 1,440 | 1,460 | 1,440 | 1,444 | -0.41% | 26,900 | 463億2723万 | -3.22% | 16.56 | 0.57 |
11/30 | 1,454 | 1,458 | 1,449 | 1,450 | -0.34% | 35,500 | 465億1973万 | -3.07% | 16.63 | 0.57 |
11/27 | 1,453 | 1,463 | 1,447 | 1,455 | +0.14% | 22,600 | 466億8014万 | -3% | 16.69 | 0.58 |
11/26 | 1,451 | 1,470 | 1,445 | 1,453 | +0.83% | 30,700 | 466億1597万 | -3.39% | 16.66 | 0.57 |
11/25 | 1,481 | 1,481 | 1,432 | 1,441 | -2.17% | 68,500 | 462億3098万 | -4.32% | 16.53 | 0.57 |
11/24 | 1,479 | 1,479 | 1,458 | 1,473 | 0% | 33,900 | 472億5763万 | -2.39% | 16.89 | 0.58 |
11/20 | 1,488 | 1,488 | 1,466 | 1,473 | -0.54% | 26,200 | 472億5763万 | -2.39% | 16.89 | 0.58 |
11/19 | 1,487 | 1,495 | 1,474 | 1,481 | +0.61% | 29,000 | 475億1429万 | -1.73% | 16.99 | 0.59 |
11/18 | 1,478 | 1,489 | 1,459 | 1,472 | +0.48% | 42,200 | 472億2554万 | -2.19% | 16.88 | 0.58 |
11/17 | 1,479 | 1,479 | 1,461 | 1,465 | 0% | 42,100 | 470億96万 | -2.46% | 16.8 | 0.58 |
11/16 | 1,457 | 1,477 | 1,453 | 1,465 | -0.81% | 36,400 | 470億96万 | -2.4% | 16.8 | 0.58 |
11/13 | 1,480 | 1,488 | 1,465 | 1,477 | -0.54% | 43,000 | 473億8596万 | -1.47% | 16.94 | 0.58 |
11/12 | 1,489 | 1,502 | 1,460 | 1,485 | -0.4% | 47,500 | 476億4262万 | -0.8% | 17.03 | 0.59 |
11/11 | 1,452 | 1,491 | 1,448 | 1,491 | +2.47% | 62,900 | 478億3511万 | -0.13% | 17.1 | 0.59 |
11/10 | 1,450 | 1,459 | 1,443 | 1,455 | -1.09% | 73,000 | 466億8014万 | -2.28% | 16.69 | 0.58 |
11/09 | 1,470 | 1,479 | 1,447 | 1,471 | -4.48% | 112,900 | 471億9346万 | -1.01% | 16.87 | 0.58 |
11/06 | 1,518 | 1,546 | 1,517 | 1,540 | +1.52% | 30,500 | 494億716万 | +3.91% | 17.66 | 0.61 |
11/05 | 1,515 | 1,526 | 1,507 | 1,517 | -0.26% | 34,700 | 486億6926万 | +2.71% | 17.4 | 0.6 |
11/04 | 1,530 | 1,556 | 1,517 | 1,521 | 0% | 42,700 | 487億9759万 | +3.47% | 17.44 | 0.6 |
11/02 | 1,541 | 1,560 | 1,517 | 1,521 | -2.5% | 42,600 | 487億9759万 | +3.82% | 17.44 | 0.6 |
10/30 | 1,550 | 1,578 | 1,548 | 1,560 | +0.65% | 48,600 | 500億4881万 | +6.92% | 17.89 | 0.62 |
10/29 | 1,545 | 1,559 | 1,529 | 1,550 | +0.65% | 48,300 | 497億2798万 | +6.9% | 17.78 | 0.61 |
10/28 | 1,540 | 1,541 | 1,521 | 1,540 | -0.26% | 37,300 | 494億716万 | +6.8% | 17.66 | 0.61 |
10/27 | 1,570 | 1,580 | 1,540 | 1,544 | -1.09% | 47,700 | 495億3549万 | +7.6% | 17.71 | 0.61 |
10/26 | 1,579 | 1,604 | 1,560 | 1,561 | +0.64% | 86,800 | 500億8089万 | +9.31% | 17.9 | 0.62 |
10/23 | 1,574 | 1,580 | 1,545 | 1,551 | +0.26% | 77,700 | 497億6007万 | +9.15% | 17.79 | 0.61 |
10/22 | 1,545 | 1,550 | 1,527 | 1,547 | +0.13% | 44,000 | 496億3174万 | +9.33% | 17.74 | 0.61 |
10/21 | 1,517 | 1,548 | 1,515 | 1,545 | +2.66% | 53,600 | 495億6757万 | +9.57% | 17.72 | 0.61 |
10/20 | 1,535 | 1,539 | 1,498 | 1,505 | -0.33% | 61,400 | 482億8427万 | +7.12% | 17.26 | 0.6 |
10/19 | 1,482 | 1,514 | 1,462 | 1,510 | +2.86% | 59,300 | 484億4468万 | +7.78% | 17.32 | 0.6 |
10/16 | 1,450 | 1,472 | 1,435 | 1,468 | +1.8% | 49,600 | 470億9721万 | +5.16% | 16.84 | 0.58 |
10/15 | 1,412 | 1,451 | 1,407 | 1,442 | +2.05% | 43,100 | 462億6307万 | +3.52% | 16.54 | 0.57 |
10/14 | 1,400 | 1,426 | 1,377 | 1,413 | -0.14% | 56,500 | 453億3267万 | +1.65% | 16.21 | 0.56 |
10/13 | 1,420 | 1,428 | 1,406 | 1,415 | -0.98% | 23,000 | 453億9684万 | +1.73% | 16.23 | 0.56 |
10/09 | 1,416 | 1,429 | 1,415 | 1,429 | +1.42% | 29,400 | 458億4599万 | +2.73% | 16.39 | 0.56 |
10/08 | 1,418 | 1,422 | 1,404 | 1,409 | -0.98% | 13,900 | 452億434万 | +1.15% | 16.16 | 0.56 |
10/07 | 1,410 | 1,423 | 1,400 | 1,423 | +1.07% | 19,800 | 456億5350万 | +1.72% | 16.32 | 0.56 |
10/06 | 1,402 | 1,423 | 1,402 | 1,408 | +1.37% | 28,800 | 451億7226万 | +0.36% | 16.15 | 0.56 |
10/05 | 1,386 | 1,395 | 1,378 | 1,389 | +1.02% | 20,700 | 445億6269万 | -1.14% | 15.93 | 0.55 |
10/02 | 1,373 | 1,379 | 1,357 | 1,375 | -0.29% | 21,700 | 441億1353万 | -2.27% | 15.77 | 0.54 |
10/01 | 1,402 | 1,402 | 1,371 | 1,379 | -0.86% | 42,000 | 442億4186万 | -2.13% | 15.82 | 0.55 |
09/30 | 1,370 | 1,397 | 1,366 | 1,391 | +2.96% | 38,400 | 446億2685万 | -1.49% | 15.95 | 0.55 |
09/29 | 1,379 | 1,379 | 1,350 | 1,351 | -3.98% | 53,700 | 433億4355万 | -4.72% | 15.49 | 0.53 |
09/28 | 1,380 | 1,413 | 1,371 | 1,407 | +2.48% | 51,400 | 451億4018万 | -1.47% | 16.14 | 0.56 |
09/25 | 1,350 | 1,385 | 1,340 | 1,373 | +4.02% | 90,600 | 440億4937万 | -4.52% | 15.75 | 0.54 |
09/24 | 1,330 | 1,353 | 1,320 | 1,320 | -1.86% | 99,800 | 423億4899万 | -8.9% | 15.14 | 0.52 |
09/18 | 1,365 | 1,365 | 1,334 | 1,345 | -2.18% | 84,700 | 431億5106万 | -8.07% | 15.43 | 0.53 |
09/17 | 1,381 | 1,390 | 1,361 | 1,375 | +0.15% | 110,200 | 441億1353万 | -6.78% | 15.77 | 0.54 |
09/16 | 1,400 | 1,400 | 1,369 | 1,373 | -0.79% | 64,300 | 440億4937万 | -7.67% | 15.75 | 0.54 |
09/15 | 1,414 | 1,416 | 1,383 | 1,384 | -1.28% | 73,200 | 444億228万 | -7.67% | 15.87 | 0.55 |
09/14 | 1,420 | 1,441 | 1,398 | 1,402 | -0.99% | 64,100 | 449億7976万 | -7.21% | 16.08 | 0.55 |
09/11 | 1,420 | 1,431 | 1,411 | 1,416 | -0.07% | 89,900 | 454億2892万 | -6.96% | 16.24 | 0.56 |
09/10 | 1,395 | 1,424 | 1,392 | 1,417 | 0% | 38,200 | 454億6100万 | -7.45% | 16.25 | 0.56 |
09/09 | 1,415 | 1,428 | 1,404 | 1,417 | +2.76% | 49,400 | 454億6100万 | -8.05% | 16.25 | 0.56 |
09/08 | 1,388 | 1,410 | 1,378 | 1,379 | -0.51% | 35,100 | 442億4186万 | -10.97% | 15.82 | 0.55 |
09/07 | 1,380 | 1,400 | 1,363 | 1,386 | +0.07% | 36,500 | 444億6644万 | -11.15% | 15.9 | 0.55 |
09/04 | 1,423 | 1,423 | 1,362 | 1,385 | -2.26% | 54,900 | 444億3436万 | -11.73% | 15.88 | 0.55 |
09/03 | 1,450 | 1,468 | 1,411 | 1,417 | -0.84% | 47,700 | 454億6100万 | -10.32% | 16.25 | 0.56 |
09/02 | 1,462 | 1,486 | 1,423 | 1,429 | -3.25% | 52,200 | 458億4599万 | -10.01% | 16.39 | 0.56 |
09/01 | 1,542 | 1,542 | 1,474 | 1,477 | -4.71% | 48,500 | 473億8596万 | -7.46% | 16.94 | 0.58 |
08/31 | 1,536 | 1,550 | 1,518 | 1,550 | +1.11% | 34,600 | 497億2798万 | -3.19% | 17.78 | 0.61 |
08/28 | 1,501 | 1,548 | 1,496 | 1,533 | +5.14% | 41,000 | 491億8258万 | -4.37% | 17.58 | 0.61 |
08/27 | 1,475 | 1,489 | 1,456 | 1,458 | +0.9% | 69,500 | 467億7639万 | -9.22% | 16.72 | 0.58 |
08/26 | 1,406 | 1,456 | 1,396 | 1,445 | +2.77% | 59,000 | 463億5931万 | -10.36% | 16.57 | 0.57 |
08/25 | 1,394 | 1,475 | 1,365 | 1,406 | -3.37% | 92,200 | 451億809万 | -13.1% | 16.13 | 0.56 |
08/24 | 1,534 | 1,543 | 1,454 | 1,455 | -6.19% | 75,700 | 466億8014万 | -10.57% | 16.69 | 0.58 |
08/21 | 1,575 | 1,588 | 1,550 | 1,551 | -3.72% | 68,900 | 497億6007万 | -5.02% | 17.79 | 0.61 |
08/20 | 1,635 | 1,647 | 1,608 | 1,611 | -1.77% | 31,300 | 516億8502万 | -1.47% | 18.48 | 0.64 |
08/19 | 1,651 | 1,668 | 1,640 | 1,640 | -1.32% | 26,600 | 526億1541万 | +0.24% | 18.81 | 0.65 |
08/18 | 1,663 | 1,665 | 1,653 | 1,662 | -0.06% | 16,400 | 533億2123万 | +1.65% | 19.06 | 0.66 |
08/17 | 1,657 | 1,683 | 1,648 | 1,663 | +0.54% | 39,700 | 533億5331万 | +1.77% | 19.07 | 0.66 |
08/14 | 1,666 | 1,666 | 1,639 | 1,654 | -1.37% | 40,700 | 530億6457万 | +1.41% | 18.97 | 0.65 |
08/13 | 1,654 | 1,681 | 1,654 | 1,677 | +0.42% | 48,600 | 538億247万 | +3.01% | 19.23 | 0.66 |
08/12 | 1,672 | 1,687 | 1,643 | 1,670 | -0.65% | 59,700 | 535億7789万 | +2.77% | 19.15 | 0.66 |
08/11 | 1,678 | 1,688 | 1,661 | 1,681 | -0.06% | 92,500 | 539億3080万 | +3.57% | 19.28 | 0.66 |
08/10 | 1,632 | 1,689 | 1,620 | 1,682 | +3% | 101,500 | 539億6288万 | +3.76% | 19.29 | 0.67 |
08/07 | 1,641 | 1,661 | 1,621 | 1,633 | -1.27% | 41,500 | 523億9084万 | +0.8% | 18.73 | 0.65 |
08/06 | 1,646 | 1,673 | 1,646 | 1,654 | +0.92% | 48,900 | 530億6457万 | +1.97% | 18.97 | 0.65 |
08/05 | 1,625 | 1,646 | 1,624 | 1,639 | +0.37% | 33,500 | 525億8333万 | +1.05% | 18.8 | 0.65 |
08/04 | 1,625 | 1,638 | 1,616 | 1,633 | +0.49% | 32,900 | 523億9084万 | +0.68% | 18.73 | 0.65 |