PER
2014/10/31～2015/03/31
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 |
| 03/31 | 794 | 798 | 778 | 780 | -0.38% | 3,148,000 | 5627億7752万 | -1.52% | 19.52 | 1.1 |
| 03/30 | 797 | 800 | 780 | 783 | -1.88% | 3,553,000 | 5649億4205万 | -1.14% | 19.6 | 1.11 |
| 03/27 | 803 | 819 | 790 | 798 | -0.62% | 5,025,000 | 5757億6469万 | +0.76% | 19.97 | 1.13 |
| 03/26 | 805 | 810 | 799 | 803 | -1.11% | 3,632,000 | 5793億7224万 | +1.52% | 20.1 | 1.14 |
| 03/25 | 801 | 817 | 801 | 812 | +1.12% | 4,862,000 | 5858億6583万 | +2.92% | 20.32 | 1.15 |
| 03/24 | 770 | 804 | 770 | 803 | +4.02% | 8,554,000 | 5793億7224万 | +2.16% | 20.1 | 1.14 |
| 03/23 | 776 | 777 | 766 | 772 | -0.39% | 3,133,000 | 5570億544万 | -1.4% | 19.32 | 1.09 |
| 03/20 | 772 | 777 | 769 | 775 | +0.39% | 3,049,000 | 5591億6997万 | -0.64% | 19.4 | 1.1 |
| 03/19 | 780 | 780 | 768 | 772 | -1.4% | 5,044,000 | 5570億544万 | -0.9% | 19.32 | 1.09 |
| 03/18 | 786 | 791 | 780 | 783 | -0.38% | 2,433,000 | 5649億4205万 | +0.77% | 19.6 | 1.11 |
| 03/17 | 785 | 788 | 779 | 786 | +1.16% | 2,726,000 | 5671億658万 | +1.42% | 19.67 | 1.11 |
| 03/16 | 785 | 787 | 776 | 777 | -1.4% | 4,133,000 | 5606億1299万 | +0.52% | 19.45 | 1.1 |
| 03/13 | 790 | 791 | 781 | 788 | +0.25% | 5,187,000 | 5685億4960万 | +2.2% | 19.72 | 1.11 |
| 03/12 | 791 | 797 | 785 | 786 | -0.25% | 3,291,000 | 5671億658万 | +2.21% | 19.67 | 1.11 |
| 03/11 | 777 | 792 | 773 | 788 | +2.47% | 4,458,000 | 5685億4960万 | +2.74% | 19.72 | 1.11 |
| 03/10 | 777 | 778 | 762 | 769 | +0.13% | 3,965,000 | 5548億4091万 | +0.52% | 19.25 | 1.09 |
| 03/09 | 786 | 786 | 764 | 768 | -2.41% | 5,520,000 | 5541億1940万 | +0.52% | 19.22 | 1.09 |
| 03/06 | 802 | 802 | 782 | 787 | -1.87% | 6,147,000 | 5678億2809万 | +3.15% | 19.7 | 1.11 |
| 03/05 | 805 | 807 | 799 | 802 | -1.11% | 2,645,000 | 5786億5073万 | +5.25% | 20.07 | 1.13 |
| 03/04 | 807 | 814 | 798 | 811 | -0.73% | 3,349,000 | 5851億4432万 | +6.57% | 20.3 | 1.15 |
| 03/03 | 821 | 834 | 810 | 817 | +0.49% | 5,438,000 | 5894億7338万 | +7.5% | 20.45 | 1.16 |
| 03/02 | 809 | 816 | 768 | 813 | -0.49% | 5,121,000 | 5865億8734万 | +7.4% | 20.35 | 1.15 |
| 02/27 | 815 | 824 | 810 | 817 | +0.74% | 6,708,000 | 5894億7338万 | +8.07% | 20.45 | 1.16 |
| 02/26 | 800 | 812 | 795 | 811 | +1.38% | 7,113,000 | 5851億4432万 | +7.56% | 20.3 | 1.15 |
| 02/25 | 787 | 806 | 783 | 800 | +2.3% | 12,519,000 | 5772億771万 | +6.24% | 20.02 | 1.13 |
| 02/24 | 779 | 787 | 775 | 782 | -0.13% | 6,921,000 | 5642億2054万 | +3.99% | 19.57 | 1.11 |
| 02/23 | 769 | 788 | 768 | 783 | +2.49% | 8,793,000 | 5649億4205万 | +4.12% | 19.6 | 1.11 |
| 02/20 | 758 | 767 | 749 | 764 | +0.92% | 4,521,000 | 5512億3336万 | +1.6% | 19.12 | 1.08 |
| 02/19 | 740 | 760 | 739 | 757 | +3.13% | 7,309,000 | 5461億8280万 | +0.53% | 18.94 | 1.07 |
| 02/18 | 728 | 736 | 726 | 734 | +1.38% | 5,455,000 | 5295億8808万 | -2.52% | 18.37 | 1.04 |
| 02/17 | 718 | 727 | 717 | 724 | +0.84% | 3,837,000 | 5223億7298万 | -3.98% | 18.12 | 1.02 |
| 02/16 | 728 | 729 | 717 | 718 | -1.91% | 7,192,000 | 5180億4392万 | -5.03% | 17.97 | 1.02 |
| 02/13 | 730 | 736 | 726 | 732 | -0.14% | 4,354,000 | 5281億4506万 | -3.56% | 18.32 | 1.04 |
| 02/12 | 742 | 751 | 733 | 733 | +0.83% | 4,701,000 | 5288億6657万 | -3.55% | 18.34 | 1.04 |
| 02/10 | 734 | 739 | 726 | 727 | -0.14% | 5,064,000 | 5245億3751万 | -4.47% | 18.19 | 1.03 |
| 02/09 | 735 | 735 | 720 | 728 | -0.41% | 4,761,000 | 5252億5902万 | -4.59% | 18.22 | 1.03 |
| 02/06 | 742 | 744 | 729 | 731 | -0.95% | 3,358,000 | 5274億2355万 | -4.44% | 18.29 | 1.03 |
| 02/05 | 740 | 742 | 730 | 738 | -0.27% | 4,061,000 | 5324億7411万 | -3.91% | 18.47 | 1.04 |
| 02/04 | 745 | 747 | 736 | 740 | 0% | 4,520,000 | 5339億1713万 | -3.9% | 18.52 | 1.05 |
| 02/03 | 745 | 750 | 736 | 740 | -0.27% | 3,614,000 | 5339億1713万 | -4.02% | 18.52 | 1.05 |
| 02/02 | 745 | 748 | 736 | 742 | -1.2% | 3,032,000 | 5353億6015万 | -3.89% | 18.57 | 1.05 |
| 01/30 | 764 | 765 | 750 | 751 | -1.18% | 3,932,000 | 5418億5374万 | -2.85% | 18.79 | 1.06 |
| 01/29 | 761 | 766 | 757 | 760 | -1.17% | 3,593,000 | 5483億4733万 | -1.81% | 19.02 | 1.08 |
| 01/28 | 771 | 782 | 767 | 769 | -1.28% | 3,431,000 | 5548億4091万 | -0.65% | 19.25 | 1.09 |
| 01/27 | 767 | 780 | 763 | 779 | +2.37% | 2,467,000 | 5620億5601万 | +0.91% | 19.5 | 1.1 |
| 01/26 | 763 | 767 | 759 | 761 | -1.04% | 1,869,000 | 5490億6884万 | -1.17% | 19.04 | 1.08 |
| 01/23 | 783 | 784 | 764 | 769 | -0.9% | 2,935,000 | 5548億4091万 | 0% | 19.25 | 1.09 |
| 01/22 | 776 | 780 | 773 | 776 | -0.77% | 2,083,000 | 5598億9148万 | +1.04% | 19.42 | 1.1 |
| 01/21 | 788 | 788 | 776 | 782 | -1.14% | 2,839,000 | 5642億2054万 | +2.22% | 19.57 | 1.11 |
| 01/20 | 787 | 796 | 785 | 791 | +1.02% | 2,951,000 | 5707億1412万 | +3.67% | 19.8 | 1.12 |
| 01/19 | 784 | 784 | 773 | 783 | 0% | 2,538,000 | 5649億4205万 | +3.03% | 19.6 | 1.11 |
| 01/16 | 777 | 783 | 767 | 783 | -0.76% | 3,518,000 | 5649億4205万 | +3.3% | 19.6 | 1.11 |
| 01/15 | 761 | 790 | 761 | 789 | +4.5% | 5,431,000 | 5692億7111万 | +4.5% | 19.75 | 1.12 |
| 01/14 | 750 | 762 | 750 | 755 | -0.4% | 6,691,000 | 5447億3978万 | +0.4% | 18.89 | 1.07 |
| 01/13 | 763 | 765 | 749 | 758 | -2.19% | 5,303,000 | 5469億431万 | +0.8% | 18.97 | 1.07 |
| 01/09 | 779 | 785 | 771 | 775 | +0.39% | 5,786,000 | 5591億6997万 | +3.2% | 19.4 | 1.1 |
| 01/08 | 771 | 774 | 767 | 772 | +1.45% | 3,036,000 | 5570億544万 | +2.93% | 19.32 | 1.09 |
| 01/07 | 759 | 771 | 759 | 761 | 0% | 3,860,000 | 5490億6884万 | +1.6% | 19.04 | 1.08 |
| 01/06 | 768 | 774 | 761 | 761 | -2.44% | 3,811,000 | 5490億6884万 | +1.87% | 19.04 | 1.08 |
| 01/05 | 779 | 785 | 771 | 780 | -0.38% | 3,016,000 | 5627億7752万 | +4.42% | 19.52 | 1.1 |
| 2014 |
| 12/30 | 795 | 795 | 781 | 783 | -1.63% | 3,089,000 | 5649億4205万 | +4.96% | 19.6 | 1.11 |
| 12/29 | 789 | 802 | 784 | 796 | +1.53% | 6,580,000 | 5743億2167万 | +6.85% | 19.92 | 1.13 |
| 12/26 | 774 | 788 | 771 | 784 | +1.69% | 4,787,000 | 5656億6356万 | +5.52% | 19.62 | 1.11 |
| 12/25 | 768 | 777 | 768 | 771 | 0% | 3,194,000 | 5562億8393万 | +3.77% | 19.3 | 1.09 |
| 12/24 | 772 | 773 | 768 | 771 | +0.39% | 2,707,000 | 5562億8393万 | +3.91% | 19.3 | 1.09 |
| 12/22 | 768 | 772 | 758 | 768 | 0% | 3,207,000 | 5541億1940万 | +3.78% | 19.22 | 1.09 |
| 12/19 | 770 | 770 | 762 | 768 | +1.32% | 4,535,000 | 5541億1940万 | +3.78% | 19.22 | 1.09 |
| 12/18 | 749 | 760 | 743 | 758 | +3.13% | 6,673,000 | 5469億431万 | +2.57% | 18.97 | 1.07 |
| 12/17 | 723 | 740 | 722 | 735 | +1.38% | 4,535,000 | 5303億958万 | -0.54% | 18.39 | 1.04 |
| 12/16 | 725 | 731 | 717 | 725 | -1.36% | 6,714,000 | 5230億9449万 | -2.03% | 18.14 | 1.03 |
| 12/15 | 727 | 748 | 725 | 735 | 0% | 8,155,000 | 5303億958万 | -0.81% | 18.39 | 1.04 |
| 12/12 | 713 | 740 | 712 | 735 | +2.65% | 9,254,000 | 5303億958万 | -0.94% | 18.39 | 1.04 |
| 12/11 | 711 | 720 | 705 | 716 | -0.83% | 3,780,000 | 5166億90万 | -3.63% | 17.92 | 1.01 |
| 12/10 | 719 | 725 | 707 | 722 | +0.28% | 5,360,000 | 5209億2996万 | -2.96% | 18.07 | 1.02 |
| 12/09 | 718 | 722 | 717 | 720 | -0.14% | 2,414,000 | 5194億8694万 | -3.49% | 18.02 | 1.02 |
| 12/08 | 718 | 724 | 717 | 721 | +1.12% | 4,273,000 | 5202億845万 | -3.48% | 18.04 | 1.02 |
| 12/05 | 718 | 719 | 710 | 713 | -2.06% | 6,000,000 | 5144億3637万 | -4.68% | 17.84 | 1.01 |
| 12/04 | 742 | 747 | 720 | 728 | -1.36% | 6,033,000 | 5252億5902万 | -2.8% | 18.22 | 1.03 |
| 12/03 | 745 | 745 | 735 | 738 | -0.94% | 5,630,000 | 5324億7411万 | -1.6% | 18.47 | 1.04 |
| 12/02 | 739 | 751 | 735 | 745 | +0.68% | 7,172,000 | 5375億2468万 | -0.67% | 18.64 | 1.05 |
| 12/01 | 745 | 746 | 735 | 740 | 0% | 5,515,000 | 5339億1713万 | -1.2% | 18.52 | 1.05 |
| 11/28 | 737 | 742 | 734 | 740 | +0.95% | 3,848,000 | 5339億1713万 | -1.07% | 18.52 | 1.05 |
| 11/27 | 742 | 744 | 733 | 733 | -1.74% | 5,375,000 | 5288億6657万 | -1.87% | 18.34 | 1.04 |
| 11/26 | 741 | 752 | 741 | 746 | -0.4% | 3,143,000 | 5382億4619万 | +0.13% | 18.67 | 1.06 |
| 11/25 | 768 | 768 | 749 | 749 | -1.58% | 6,602,000 | 5404億1072万 | +0.81% | 18.74 | 1.06 |
| 11/21 | 758 | 764 | 751 | 761 | -0.39% | 5,200,000 | 5490億6884万 | +2.98% | 19.05 | 1.08 |
| 11/20 | 769 | 773 | 756 | 764 | -0.39% | 6,360,000 | 5512億3336万 | +3.8% | 19.12 | 1.08 |
| 11/19 | 754 | 773 | 751 | 767 | +2.4% | 7,454,000 | 5533億9789万 | +4.78% | 19.2 | 1.08 |
| 11/18 | 740 | 750 | 737 | 749 | +2.74% | 4,004,000 | 5404億1072万 | +2.88% | 18.74 | 1.06 |
| 11/17 | 762 | 762 | 729 | 729 | -4.71% | 11,793,000 | 5259億8053万 | +0.41% | 18.24 | 1.03 |
| 11/14 | 763 | 765 | 756 | 765 | +1.73% | 6,213,000 | 5519億5487万 | +5.66% | 19.15 | 1.08 |
| 11/13 | 750 | 754 | 739 | 752 | -0.13% | 6,031,000 | 5425億7525万 | +4.16% | 18.82 | 1.06 |
| 11/12 | 770 | 770 | 749 | 753 | -0.66% | 7,456,000 | 5432億9676万 | +4.44% | 18.84 | 1.07 |
| 11/11 | 746 | 760 | 741 | 758 | +1.61% | 5,047,000 | 5469億431万 | +5.28% | 18.97 | 1.07 |
| 11/10 | 750 | 752 | 743 | 746 | -0.93% | 2,813,000 | 5382億4619万 | +3.9% | 18.67 | 1.06 |
| 11/07 | 763 | 763 | 749 | 753 | -0.26% | 3,162,000 | 5432億9676万 | +5.02% | 18.84 | 1.07 |
| 11/06 | 761 | 770 | 755 | 755 | -0.13% | 5,069,000 | 5447億3978万 | +5.3% | 18.9 | 1.07 |
| 11/05 | 758 | 763 | 751 | 756 | -1.05% | 5,410,000 | 5454億6129万 | +5.44% | 18.92 | 1.07 |
| 11/04 | 779 | 780 | 763 | 764 | +0.53% | 7,593,000 | 5512億3336万 | +6.56% | 19.12 | 1.08 |
| 10/31 | 748 | 765 | 742 | 760 | +2.84% | 6,465,000 | 5483億4733万 | +6.15% | 19.02 | 1.08 |
