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 | 1,330 | 1,340 | 1,283 | 1,291 | -1.07% | 141,200 | 185億5987万 | -4.37% | 14.23 | 1.34 |
12/01 | 1,274 | 1,305 | 1,265 | 1,305 | +3.49% | 107,800 | 187億6114万 | -3.83% | 14.38 | 1.35 |
11/30 | 1,243 | 1,285 | 1,242 | 1,261 | +2.02% | 91,000 | 181億2858万 | -7.62% | 13.89 | 1.3 |
11/27 | 1,240 | 1,244 | 1,232 | 1,236 | +0.82% | 59,700 | 177億6917万 | -10.04% | 13.62 | 1.28 |
11/26 | 1,258 | 1,258 | 1,225 | 1,226 | -2.54% | 141,800 | 176億2541万 | -11.42% | 13.51 | 1.27 |
11/25 | 1,286 | 1,286 | 1,257 | 1,258 | -2.4% | 91,500 | 180億8545万 | -9.76% | 13.86 | 1.3 |
11/24 | 1,300 | 1,305 | 1,286 | 1,289 | -0.46% | 76,800 | 185億3112万 | -8.06% | 14.2 | 1.33 |
11/20 | 1,293 | 1,310 | 1,291 | 1,295 | +0.08% | 55,800 | 186億1738万 | -8.16% | 14.27 | 1.34 |
11/19 | 1,300 | 1,309 | 1,290 | 1,294 | -0.08% | 40,600 | 186億300万 | -8.68% | 14.26 | 1.34 |
11/18 | 1,318 | 1,350 | 1,285 | 1,295 | -1.82% | 151,900 | 186億1738万 | -9.06% | 14.27 | 1.34 |
11/17 | 1,324 | 1,336 | 1,318 | 1,319 | +0.15% | 34,200 | 189億6241万 | -7.89% | 14.53 | 1.36 |
11/16 | 1,327 | 1,329 | 1,315 | 1,317 | -0.98% | 43,900 | 189億3366万 | -8.54% | 14.51 | 1.36 |
11/13 | 1,315 | 1,331 | 1,315 | 1,330 | +1.06% | 40,000 | 191億2055万 | -8.15% | 14.66 | 1.38 |
11/12 | 1,324 | 1,329 | 1,311 | 1,316 | +0.08% | 38,800 | 189億1928万 | -9.55% | 14.5 | 1.36 |
11/11 | 1,302 | 1,320 | 1,302 | 1,315 | +0.69% | 58,100 | 189億491万 | -10.18% | 14.49 | 1.36 |
11/10 | 1,310 | 1,315 | 1,293 | 1,306 | -0.31% | 69,500 | 187億7552万 | -11.16% | 14.39 | 1.35 |
11/09 | 1,333 | 1,339 | 1,283 | 1,310 | -11.67% | 202,300 | 188億3302万 | -11.31% | 14.43 | 1.35 |
11/06 | 1,475 | 1,499 | 1,475 | 1,483 | +0.34% | 21,600 | 213億2013万 | 0% | 16.34 | 1.53 |
11/05 | 1,467 | 1,497 | 1,467 | 1,478 | +1.3% | 24,500 | 212億4825万 | -0.4% | 16.29 | 1.53 |
11/04 | 1,500 | 1,500 | 1,457 | 1,459 | -1.22% | 30,400 | 209億7510万 | -1.49% | 16.08 | 1.51 |
11/02 | 1,500 | 1,500 | 1,477 | 1,477 | -1.93% | 10,400 | 212億3388万 | -0.34% | 16.28 | 1.53 |
10/30 | 1,488 | 1,535 | 1,486 | 1,506 | +3.29% | 52,200 | 216億5079万 | +1.48% | 16.59 | 1.56 |
10/29 | 1,465 | 1,465 | 1,440 | 1,458 | +0.83% | 51,000 | 209億6072万 | -1.75% | 16.07 | 1.51 |
10/28 | 1,464 | 1,468 | 1,441 | 1,446 | -1.5% | 30,500 | 207億8821万 | -2.82% | 15.93 | 1.5 |
10/27 | 1,500 | 1,500 | 1,467 | 1,468 | -1.34% | 14,400 | 211億449万 | -1.48% | 16.18 | 1.52 |
10/26 | 1,501 | 1,503 | 1,485 | 1,488 | -0.4% | 15,600 | 213億9202万 | -0.13% | 16.4 | 1.54 |
10/23 | 1,500 | 1,530 | 1,490 | 1,494 | +1.08% | 60,300 | 214億7827万 | +0.13% | 16.46 | 1.55 |
10/22 | 1,495 | 1,495 | 1,474 | 1,478 | -1.4% | 18,200 | 212億4825万 | -1% | 16.29 | 1.53 |
10/21 | 1,464 | 1,505 | 1,463 | 1,499 | +2.39% | 29,800 | 215億5016万 | +0.27% | 16.52 | 1.55 |
10/20 | 1,449 | 1,467 | 1,447 | 1,464 | +0.27% | 11,000 | 210億4698万 | -2.07% | 16.13 | 1.51 |
10/19 | 1,478 | 1,479 | 1,434 | 1,460 | -1.68% | 28,400 | 209億8948万 | -2.34% | 16.09 | 1.51 |
10/16 | 1,495 | 1,499 | 1,474 | 1,485 | +0.41% | 27,800 | 213億4889万 | -0.47% | 16.36 | 1.54 |
10/15 | 1,470 | 1,490 | 1,459 | 1,479 | +0.61% | 12,500 | 212億6263万 | -0.6% | 16.3 | 1.53 |
10/14 | 1,507 | 1,507 | 1,462 | 1,470 | -2.13% | 15,000 | 211億3324万 | -1.01% | 16.2 | 1.52 |
10/13 | 1,515 | 1,515 | 1,497 | 1,502 | -0.92% | 13,300 | 215億9328万 | +1.28% | 16.55 | 1.55 |
10/09 | 1,505 | 1,520 | 1,484 | 1,516 | +0.73% | 28,700 | 217億9455万 | +2.64% | 16.7 | 1.57 |
10/08 | 1,512 | 1,527 | 1,497 | 1,505 | -0.92% | 14,300 | 216億3641万 | +2.31% | 16.58 | 1.56 |
10/07 | 1,529 | 1,529 | 1,491 | 1,519 | -0.65% | 14,000 | 218億3768万 | +3.47% | 16.74 | 1.57 |
10/06 | 1,495 | 1,540 | 1,493 | 1,529 | +3.87% | 32,400 | 219億8145万 | +4.58% | 16.85 | 1.58 |
10/05 | 1,472 | 1,495 | 1,466 | 1,472 | +0.07% | 12,300 | 211億6199万 | +1.24% | 16.22 | 1.52 |
10/02 | 1,452 | 1,483 | 1,450 | 1,471 | -0.07% | 18,500 | 211億4762万 | +1.66% | 16.21 | 1.52 |
10/01 | 1,497 | 1,508 | 1,461 | 1,472 | -1.41% | 21,900 | 211億6199万 | +2.44% | 16.22 | 1.52 |
09/30 | 1,438 | 1,506 | 1,438 | 1,493 | +5.81% | 33,600 | 214億6390万 | +4.41% | 16.43 | 1.54 |
09/29 | 1,447 | 1,493 | 1,411 | 1,411 | -4.79% | 49,000 | 202億8504万 | -1.05% | 15.52 | 1.46 |
09/28 | 1,532 | 1,532 | 1,454 | 1,482 | -3.52% | 42,300 | 213億576万 | +3.78% | 16.31 | 1.53 |
09/25 | 1,532 | 1,550 | 1,504 | 1,536 | +1.72% | 32,100 | 220億8208万 | +7.49% | 16.9 | 1.59 |
09/24 | 1,520 | 1,542 | 1,500 | 1,510 | -2.14% | 36,700 | 217億830万 | +5.82% | 16.61 | 1.56 |
09/18 | 1,519 | 1,560 | 1,515 | 1,543 | +2.46% | 45,300 | 221億8272万 | +8.2% | 16.98 | 1.59 |
09/17 | 1,488 | 1,510 | 1,472 | 1,506 | +2.94% | 30,800 | 216億5079万 | +5.76% | 16.57 | 1.56 |
09/16 | 1,561 | 1,570 | 1,456 | 1,463 | -4.63% | 70,500 | 210億3261万 | +2.81% | 16.1 | 1.51 |
09/15 | 1,535 | 1,593 | 1,534 | 1,534 | +0.92% | 58,400 | 220億5333万 | +7.72% | 16.88 | 1.58 |
09/14 | 1,548 | 1,567 | 1,515 | 1,520 | -1.04% | 83,300 | 218億5206万 | +6.67% | 16.72 | 1.57 |
09/11 | 1,490 | 1,545 | 1,489 | 1,536 | +3.43% | 77,600 | 220億8208万 | +7.71% | 16.9 | 1.59 |
09/10 | 1,436 | 1,489 | 1,432 | 1,485 | +0.61% | 40,700 | 213億4889万 | +4.58% | 16.34 | 1.53 |
09/09 | 1,428 | 1,479 | 1,425 | 1,476 | +6.65% | 68,700 | 212億1950万 | +4.16% | 16.24 | 1.52 |
09/08 | 1,388 | 1,431 | 1,384 | 1,384 | +0.14% | 45,100 | 198億9687万 | -2.12% | 15.23 | 1.43 |
09/07 | 1,376 | 1,399 | 1,331 | 1,382 | -1.99% | 36,400 | 198億6812万 | -2.4% | 15.21 | 1.43 |
09/04 | 1,439 | 1,448 | 1,360 | 1,410 | -0.21% | 79,700 | 202億7066万 | -0.63% | 15.51 | 1.46 |
09/03 | 1,408 | 1,425 | 1,400 | 1,413 | +4.51% | 54,200 | 203億1379万 | -0.49% | 15.55 | 1.46 |
09/02 | 1,340 | 1,394 | 1,340 | 1,352 | -1.96% | 30,000 | 194億3683万 | -4.92% | 14.87 | 1.4 |
09/01 | 1,436 | 1,442 | 1,375 | 1,379 | -2.34% | 33,800 | 198億2499万 | -3.23% | 15.17 | 1.42 |
08/31 | 1,410 | 1,450 | 1,396 | 1,412 | +2.32% | 45,800 | 202億9941万 | -0.98% | 15.54 | 1.46 |
08/28 | 1,375 | 1,389 | 1,360 | 1,380 | +3.84% | 17,100 | 198億3937万 | -3.23% | 15.18 | 1.43 |
08/27 | 1,354 | 1,378 | 1,328 | 1,329 | +2.47% | 36,200 | 191億617万 | -7.06% | 14.62 | 1.37 |
08/26 | 1,240 | 1,307 | 1,240 | 1,297 | +6.14% | 39,700 | 186億4613万 | -9.68% | 14.27 | 1.34 |
08/25 | 1,192 | 1,324 | 1,179 | 1,222 | -5.2% | 95,900 | 175億6790万 | -15.37% | 13.44 | 1.26 |
08/24 | 1,318 | 1,377 | 1,279 | 1,289 | -7.93% | 86,000 | 185億3112万 | -11.35% | 14.18 | 1.33 |
08/21 | 1,401 | 1,434 | 1,400 | 1,400 | -3.91% | 51,800 | 201億2690万 | -4.24% | 15.4 | 1.45 |
08/20 | 1,498 | 1,498 | 1,455 | 1,457 | -3% | 28,300 | 209億4635万 | -0.48% | 16.03 | 1.5 |
08/19 | 1,488 | 1,510 | 1,479 | 1,502 | +0.13% | 35,200 | 215億9328万 | +2.67% | 16.53 | 1.55 |
08/18 | 1,485 | 1,515 | 1,484 | 1,500 | +1.01% | 30,200 | 215億6453万 | +2.81% | 16.5 | 1.55 |
08/17 | 1,480 | 1,495 | 1,472 | 1,485 | +0.54% | 23,100 | 213億4889万 | +2.13% | 16.34 | 1.53 |
08/14 | 1,505 | 1,505 | 1,467 | 1,477 | -1.34% | 26,000 | 212億3388万 | +1.93% | 16.25 | 1.53 |
08/13 | 1,486 | 1,514 | 1,478 | 1,497 | +0.2% | 17,000 | 215億2140万 | +3.38% | 16.47 | 1.55 |
08/12 | 1,511 | 1,530 | 1,465 | 1,494 | -2.86% | 44,400 | 214億7827万 | +3.39% | 16.44 | 1.54 |
08/11 | 1,560 | 1,560 | 1,501 | 1,538 | -0.58% | 69,200 | 221億1083万 | +6.58% | 16.92 | 1.59 |
08/10 | 1,518 | 1,560 | 1,507 | 1,547 | +10.66% | 176,000 | 222億4022万 | +7.65% | 17.02 | 1.6 |
08/07 | 1,390 | 1,402 | 1,386 | 1,398 | -0.64% | 25,900 | 200億9814万 | -2.24% | 15.38 | 1.44 |
08/06 | 1,399 | 1,426 | 1,399 | 1,407 | +0.14% | 19,900 | 202億2753万 | -1.61% | 15.48 | 1.45 |
08/05 | 1,425 | 1,426 | 1,385 | 1,405 | -2.09% | 42,600 | 201億9878万 | -1.61% | 15.46 | 1.45 |
08/04 | 1,418 | 1,440 | 1,411 | 1,435 | -0.35% | 24,800 | 206億3007万 | +0.63% | 15.79 | 1.48 |
08/03 | 1,458 | 1,460 | 1,428 | 1,440 | -0.48% | 27,900 | 207億195万 | +1.34% | 15.84 | 1.49 |
07/31 | 1,466 | 1,470 | 1,433 | 1,447 | -0.69% | 22,800 | 208億259万 | +1.97% | 15.92 | 1.49 |
07/30 | 1,430 | 1,459 | 1,419 | 1,457 | +2.53% | 36,900 | 209億4635万 | +2.9% | 16.03 | 1.5 |
07/29 | 1,450 | 1,451 | 1,408 | 1,421 | +0.28% | 21,000 | 204億2880万 | +0.57% | 15.63 | 1.47 |
07/28 | 1,388 | 1,442 | 1,365 | 1,417 | -0.28% | 59,100 | 203億7129万 | +0.35% | 15.59 | 1.46 |
07/27 | 1,450 | 1,500 | 1,412 | 1,421 | -2.67% | 36,600 | 204億2880万 | +0.78% | 15.63 | 1.47 |
07/24 | 1,480 | 1,498 | 1,458 | 1,460 | -2.47% | 42,800 | 209億8948万 | +3.69% | 16.06 | 1.51 |
07/23 | 1,476 | 1,499 | 1,476 | 1,497 | +1.42% | 27,500 | 215億2140万 | +6.7% | 16.47 | 1.55 |
07/22 | 1,480 | 1,486 | 1,461 | 1,476 | -0.94% | 29,000 | 212億1950万 | +5.58% | 16.24 | 1.52 |
07/21 | 1,493 | 1,499 | 1,481 | 1,490 | +1.29% | 54,400 | 214億2077万 | +6.89% | 16.39 | 1.54 |
07/17 | 1,474 | 1,494 | 1,467 | 1,471 | +0.27% | 32,900 | 211億4762万 | +5.83% | 16.18 | 1.52 |
07/16 | 1,441 | 1,496 | 1,441 | 1,467 | +2.8% | 77,100 | 210億9011万 | +5.77% | 16.14 | 1.52 |
07/15 | 1,422 | 1,436 | 1,391 | 1,427 | +2.22% | 72,200 | 205億1506万 | +3.18% | 15.7 | 1.47 |
07/14 | 1,398 | 1,398 | 1,382 | 1,396 | +2.05% | 37,400 | 200億6939万 | +1.38% | 15.36 | 1.44 |
07/13 | 1,384 | 1,397 | 1,351 | 1,368 | -1.16% | 61,300 | 196億6685万 | -0.36% | 15.05 | 1.41 |
07/10 | 1,410 | 1,447 | 1,365 | 1,384 | -3.69% | 140,700 | 198億9687万 | +0.87% | 15.23 | 1.43 |
07/09 | 1,365 | 1,450 | 1,252 | 1,437 | +1.2% | 184,900 | 206億5882万 | +4.89% | 15.81 | 1.48 |
07/08 | 1,469 | 1,497 | 1,420 | 1,420 | -1.73% | 169,300 | 204億1442万 | +3.88% | 15.62 | 1.47 |
07/07 | 1,410 | 1,460 | 1,406 | 1,445 | +4.11% | 119,700 | 207億7383万 | +5.86% | 15.9 | 1.49 |