PER
2015/01/13~2015/07/14
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 |
07/14 | 1,592 | 1,592 | 1,592 | 1,592 | 0% | 600 | 292億9210万 | +0.06% | 15.47 | 1.52 |
07/13 | 1,592 | 1,592 | 1,592 | 1,592 | +0.06% | 1,200 | 292億9210万 | +0.06% | 15.47 | 1.52 |
07/10 | 1,591 | 1,591 | 1,591 | 1,591 | -0.06% | 6,900 | 292億7370万 | +0.06% | 15.46 | 1.52 |
07/09 | 1,591 | 1,592 | 1,591 | 1,592 | +0.06% | 2,100 | 292億9210万 | +0.13% | 15.47 | 1.52 |
07/07 | 1,591 | 1,591 | 1,591 | 1,591 | 0% | 100 | 292億7370万 | +0.06% | 15.46 | 1.52 |
07/06 | 1,591 | 1,591 | 1,591 | 1,591 | +0.06% | 8,700 | 292億7370万 | +0.06% | 15.46 | 1.52 |
07/02 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 2,800 | 292億5530万 | 0% | 15.45 | 1.51 |
07/01 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,600 | 292億5530万 | 0% | 15.45 | 1.51 |
06/30 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | 292億5530万 | 0% | 15.45 | 1.51 |
06/29 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 6,100 | 292億5530万 | 0% | 15.45 | 1.51 |
06/26 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,200 | 292億5530万 | 0% | 15.45 | 1.51 |
06/25 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 800 | 292億5530万 | 0% | 15.45 | 1.51 |
06/24 | 1,590 | 1,591 | 1,590 | 1,590 | 0% | 3,700 | 292億5530万 | 0% | 15.45 | 1.51 |
06/22 | 1,590 | 1,590 | 1,590 | 1,590 | -0.31% | 2,400 | 292億5530万 | 0% | 15.45 | 1.51 |
06/19 | 1,595 | 1,595 | 1,595 | 1,595 | +0.38% | 100 | 293億4730万 | +0.31% | 15.5 | 1.52 |
06/16 | 1,589 | 1,589 | 1,589 | 1,589 | 0% | 600 | 292億3691万 | -0.06% | 15.44 | 1.51 |
06/11 | 1,595 | 1,595 | 1,589 | 1,589 | -0.06% | 1,000 | 292億3691万 | -0.06% | 15.44 | 1.51 |
06/03 | 1,590 | 1,590 | 1,590 | 1,590 | +0.06% | 100 | 292億5530万 | -0.06% | 15.45 | 1.51 |
05/29 | 1,589 | 1,589 | 1,589 | 1,589 | -0.06% | 300 | 292億3691万 | -0.13% | 15.44 | 1.51 |
05/28 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,500 | 292億5530万 | -0.06% | 15.45 | 1.51 |
05/25 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 600 | 292億5530万 | -0.06% | 15.45 | 1.51 |
05/22 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,200 | 292億5530万 | -0.06% | 15.45 | 1.51 |
05/21 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | 292億5530万 | -0.06% | 15.45 | 1.51 |
05/20 | 1,590 | 1,590 | 1,590 | 1,590 | -0.31% | 300 | 292億5530万 | -0.06% | 15.45 | 1.51 |
05/19 | 1,593 | 1,595 | 1,593 | 1,595 | +0.38% | 200 | 293億4730万 | +0.31% | 15.5 | 1.52 |
05/13 | 1,588 | 1,589 | 1,588 | 1,589 | +0.06% | 300 | 292億3691万 | -0.06% | 15.44 | 1.51 |
05/11 | 1,588 | 1,588 | 1,588 | 1,588 | 0% | 8,800 | 292億1851万 | -0.13% | 15.43 | 1.51 |
05/08 | 1,588 | 1,588 | 1,588 | 1,588 | -0.06% | 700 | 292億1851万 | -0.13% | 15.43 | 1.51 |
05/07 | 1,589 | 1,589 | 1,589 | 1,589 | 0% | 200 | 292億3691万 | -0.06% | 15.44 | 1.51 |
05/01 | 1,589 | 1,589 | 1,589 | 1,589 | -0.19% | 1,600 | 292億3691万 | -0.06% | 15.44 | 1.51 |
04/30 | 1,592 | 1,592 | 1,592 | 1,592 | 0% | 100 | 292億9210万 | +0.13% | 15.47 | 1.52 |
04/28 | 1,590 | 1,592 | 1,590 | 1,592 | +0.13% | 1,700 | 292億9210万 | +0.13% | 15.47 | 1.52 |
04/27 | 1,593 | 1,593 | 1,590 | 1,590 | +0.06% | 300 | 292億5530万 | 0% | 15.45 | 1.51 |
04/22 | 1,589 | 1,590 | 1,589 | 1,589 | -0.25% | 7,500 | 292億3691万 | -0.06% | 15.44 | 1.51 |
04/21 | 1,590 | 1,593 | 1,590 | 1,593 | +0.25% | 800 | 293億1050万 | +0.19% | 15.48 | 1.52 |
04/20 | 1,589 | 1,589 | 1,589 | 1,589 | -0.25% | 700 | 292億3691万 | -0.06% | 15.44 | 1.51 |
04/17 | 1,593 | 1,593 | 1,593 | 1,593 | +0.19% | 100 | 293億1050万 | +0.13% | 15.48 | 1.52 |
04/16 | 1,590 | 1,590 | 1,589 | 1,590 | 0% | 900 | 292億5530万 | -0.06% | 15.45 | 1.51 |
04/15 | 1,589 | 1,590 | 1,589 | 1,590 | -0.06% | 400 | 292億5530万 | -0.06% | 15.45 | 1.51 |
04/10 | 1,594 | 1,594 | 1,591 | 1,591 | -0.19% | 1,100 | 292億7370万 | 0% | 15.46 | 1.52 |
04/09 | 1,594 | 1,594 | 1,594 | 1,594 | 0% | 200 | 293億2890万 | +0.13% | 15.49 | 1.52 |
04/07 | 1,594 | 1,594 | 1,593 | 1,594 | +0.06% | 1,100 | 293億2890万 | +0.13% | 15.49 | 1.52 |
04/06 | 1,594 | 1,594 | 1,593 | 1,593 | +0.19% | 200 | 293億1050万 | +0.06% | 15.48 | 1.52 |
04/03 | 1,587 | 1,592 | 1,587 | 1,590 | +0.06% | 500 | 292億5530万 | -0.13% | 15.45 | 1.51 |
04/02 | 1,588 | 1,594 | 1,588 | 1,589 | -0.31% | 400 | 292億3691万 | -0.19% | 15.44 | 1.51 |
04/01 | 1,594 | 1,594 | 1,594 | 1,594 | +0.5% | 300 | 293億2890万 | +0.06% | 15.49 | 1.52 |
03/31 | 1,587 | 1,595 | 1,586 | 1,586 | -0.06% | 4,300 | 291億8171万 | -0.44% | 15.41 | 1.51 |
03/30 | 1,595 | 1,595 | 1,587 | 1,587 | +0.06% | 200 | 292億11万 | -0.38% | 15.42 | 1.51 |
03/27 | 1,586 | 1,586 | 1,586 | 1,586 | +0.13% | 1,700 | 291億8171万 | -0.44% | 15.41 | 1.51 |
03/25 | 1,585 | 1,585 | 1,584 | 1,584 | -0.06% | 13,300 | 291億4491万 | -0.63% | 15.39 | 1.51 |
03/24 | 1,594 | 1,594 | 1,585 | 1,585 | -0.06% | 1,700 | 291億6331万 | -0.56% | 15.4 | 1.51 |
03/23 | 1,590 | 1,593 | 1,580 | 1,586 | -0.63% | 5,100 | 291億8171万 | -0.56% | 15.41 | 1.51 |
03/20 | 1,585 | 1,597 | 1,585 | 1,596 | +0.5% | 1,600 | 293億6570万 | +0.06% | 15.51 | 1.52 |
03/19 | 1,584 | 1,594 | 1,584 | 1,588 | +0.19% | 2,100 | 292億1851万 | -0.44% | 15.43 | 1.51 |
03/18 | 1,585 | 1,586 | 1,584 | 1,585 | 0% | 15,200 | 291億6331万 | -0.69% | 15.4 | 1.51 |
03/17 | 1,597 | 1,597 | 1,585 | 1,585 | -0.75% | 2,100 | 291億6331万 | -0.69% | 15.4 | 1.51 |
03/16 | 1,596 | 1,597 | 1,595 | 1,597 | 0% | 5,300 | 293億8410万 | 0% | 15.52 | 1.52 |
03/13 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 24,000 | 293億8410万 | 0% | 15.52 | 1.52 |
03/12 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 11,400 | 293億6570万 | -0.06% | 15.51 | 1.52 |
03/11 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 28,100 | 293億8410万 | +0.31% | 15.52 | 1.52 |
03/10 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 7,600 | 293億6570万 | +1.4% | 15.51 | 1.52 |
03/09 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 8,100 | 293億8410万 | +2.5% | 15.52 | 1.52 |
03/06 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 5,200 | 293億8410万 | +3.57% | 15.52 | 1.52 |
03/05 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 18,900 | 293億6570万 | +4.66% | 15.51 | 1.52 |
03/04 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 49,400 | 293億8410万 | +5.9% | 15.52 | 1.52 |
03/03 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 10,400 | 293億8410万 | +7.18% | 15.52 | 1.52 |
03/02 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 22,100 | 293億6570万 | +8.35% | 15.51 | 1.52 |
02/27 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 101,100 | 293億6570万 | +9.69% | 15.51 | 1.52 |
02/26 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 20,200 | 293億8410万 | +11.13% | 15.52 | 1.52 |
02/25 | 1,597 | 1,597 | 1,596 | 1,596 | 0% | 17,300 | 293億6570万 | +12.47% | 15.51 | 1.52 |
02/24 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 103,900 | 293億6570万 | +13.84% | 15.51 | 1.52 |
02/23 | 1,597 | 1,597 | 1,596 | 1,597 | 0% | 212,900 | 293億8410万 | +15.22% | 15.52 | 1.52 |
02/20 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 132,300 | 293億8410万 | +16.57% | 15.52 | 1.52 |
02/19 | 1,596 | 1,596 | 1,596 | 1,596 | -0.06% | 64,600 | 293億6570万 | +18.05% | 15.51 | 1.52 |
02/18 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 20,900 | 293億8410万 | +19.63% | 15.52 | 1.52 |
02/17 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 9,500 | 293億8410万 | +21.08% | 15.52 | 1.52 |
02/16 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 193,900 | 293億6570万 | +22.58% | 15.51 | 1.52 |
02/13 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 524,000 | 293億8410万 | +24.09% | 15.52 | 1.52 |
02/12 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 361,200 | 293億6570万 | +25.67% | 15.51 | 1.52 |
02/10 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 324,600 | 293億6570万 | +27.37% | 15.51 | 1.52 |
02/09 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 295,500 | 293億6570万 | +29.02% | 15.51 | 1.52 |
02/06 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 386,400 | 293億8410万 | +30.69% | 15.52 | 1.52 |
02/05 | 1,596 | 1,597 | 1,595 | 1,597 | +8.57% | 883,800 | 293億8410万 | +32.42% | 15.52 | 1.52 |
02/04 | 1,471 | 1,471 | 1,471 | 1,471 | +25.62% | 4,300 | 270億6576万 | +23.72% | 14.29 | 1.4 |
02/03 | 1,197 | 1,198 | 1,156 | 1,171 | -0.76% | 2,300 | 215億4589万 | -0.68% | 11.38 | 1.12 |
02/02 | 1,200 | 1,200 | 1,180 | 1,180 | -1.34% | 800 | 217億1148万 | 0% | 11.46 | 1.12 |
01/30 | 1,198 | 1,208 | 1,182 | 1,196 | +1.1% | 15,500 | 220億588万 | +1.27% | 11.62 | 1.14 |
01/29 | 1,160 | 1,187 | 1,160 | 1,183 | +1.55% | 9,500 | 217億6668万 | +0.25% | 11.49 | 1.13 |
01/28 | 1,141 | 1,165 | 1,141 | 1,165 | +0.52% | 1,200 | 214億3549万 | -1.19% | 11.32 | 1.11 |
01/27 | 1,165 | 1,175 | 1,149 | 1,159 | -0.52% | 4,200 | 213億2509万 | -1.45% | 11.26 | 1.1 |
01/26 | 1,140 | 1,165 | 1,140 | 1,165 | +2.19% | 1,200 | 214億3549万 | -0.77% | 11.32 | 1.11 |
01/23 | 1,137 | 1,161 | 1,137 | 1,140 | +0.26% | 1,800 | 209億7550万 | -2.73% | 11.08 | 1.09 |
01/22 | 1,145 | 1,145 | 1,133 | 1,137 | -1.3% | 2,500 | 209億2030万 | -2.99% | 11.05 | 1.08 |
01/21 | 1,175 | 1,198 | 1,152 | 1,152 | -1.54% | 6,900 | 211億9630万 | -1.71% | 11.19 | 1.1 |
01/20 | 1,199 | 1,200 | 1,169 | 1,170 | -1.85% | 5,400 | 215億2749万 | -0.26% | 11.37 | 1.11 |
01/19 | 1,192 | 1,192 | 1,192 | 1,192 | -0.25% | 200 | 219億3228万 | +1.53% | 11.58 | 1.14 |
01/16 | 1,185 | 1,198 | 1,180 | 1,195 | +2.84% | 1,400 | 219億8748万 | +1.79% | 11.61 | 1.14 |
01/15 | 1,205 | 1,205 | 1,162 | 1,162 | -1.53% | 1,400 | 213億8029万 | -0.94% | 11.29 | 1.11 |
01/14 | 1,185 | 1,200 | 1,180 | 1,180 | -0.42% | 1,400 | 217億1148万 | +0.43% | 11.46 | 1.12 |
01/13 | 1,200 | 1,200 | 1,185 | 1,185 | +0.25% | 2,300 | 218億348万 | +0.85% | 11.51 | 1.13 |