PER
2014/08/19～2015/01/19
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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 01/19 | 760 | 765 | 735 | 745 | -0.67% | 61,200 | 115億3055万 | -4.24% | 4.06 | 0.84 |
| 01/16 | 760 | 760 | 740 | 750 | -1.32% | 44,000 | 116億794万 | -3.97% | 4.09 | 0.84 |
| 01/15 | 745 | 770 | 745 | 760 | +2.01% | 54,600 | 117億6271万 | -2.94% | 4.14 | 0.85 |
| 01/14 | 765 | 765 | 745 | 745 | -3.25% | 85,600 | 115億3055万 | -5.1% | 4.06 | 0.84 |
| 01/13 | 775 | 775 | 760 | 770 | -0.65% | 37,400 | 119億1748万 | -2.28% | 4.2 | 0.86 |
| 01/09 | 795 | 800 | 775 | 775 | -2.52% | 65,000 | 119億9487万 | -1.77% | 4.22 | 0.87 |
| 01/08 | 795 | 800 | 785 | 795 | +0.63% | 52,000 | 123億442万 | +0.51% | 4.33 | 0.89 |
| 01/07 | 785 | 810 | 785 | 790 | +0.64% | 59,200 | 122億2703万 | -0.13% | 4.3 | 0.89 |
| 01/06 | 800 | 805 | 785 | 785 | -4.27% | 57,000 | 121億4964万 | -0.88% | 4.28 | 0.88 |
| 01/05 | 795 | 820 | 790 | 820 | +3.8% | 66,000 | 126億9135万 | +3.4% | 4.47 | 0.92 |
| 2014 |
| 12/30 | 805 | 805 | 790 | 790 | -1.25% | 56,000 | 122億2703万 | -0.13% | 4.3 | 0.89 |
| 12/29 | 805 | 820 | 785 | 800 | 0% | 124,800 | 123億8180万 | +1.14% | 4.36 | 0.9 |
| 12/26 | 770 | 800 | 765 | 800 | +3.9% | 107,800 | 123億8180万 | +1.27% | 4.36 | 0.9 |
| 12/25 | 760 | 775 | 760 | 770 | +1.32% | 103,600 | 119億1748万 | -2.41% | 4.2 | 0.86 |
| 12/24 | 770 | 780 | 760 | 760 | -1.3% | 61,800 | 117億6271万 | -3.68% | 4.14 | 0.85 |
| 12/22 | 770 | 775 | 755 | 770 | 0% | 42,200 | 119億1748万 | -2.41% | 4.2 | 0.86 |
| 12/19 | 780 | 780 | 765 | 770 | 0% | 72,000 | 119億1748万 | -2.41% | 4.2 | 0.86 |
| 12/18 | 765 | 775 | 765 | 770 | +0.65% | 99,000 | 119億1748万 | -2.41% | 4.2 | 0.86 |
| 12/17 | 755 | 780 | 755 | 765 | -0.65% | 67,400 | 118億4010万 | -3.04% | 4.17 | 0.86 |
| 12/16 | 785 | 785 | 765 | 770 | -3.14% | 57,800 | 119億1748万 | -2.53% | 4.2 | 0.86 |
| 12/15 | 810 | 815 | 795 | 795 | -1.85% | 46,600 | 123億442万 | +0.38% | 4.33 | 0.89 |
| 12/12 | 790 | 815 | 790 | 810 | +3.18% | 89,600 | 125億3657万 | +1.89% | 4.41 | 0.91 |
| 12/11 | 775 | 785 | 760 | 785 | 0% | 54,800 | 121億4964万 | -1.38% | 4.28 | 0.88 |
| 12/10 | 775 | 795 | 765 | 785 | +0.64% | 47,000 | 121億4964万 | -1.75% | 4.28 | 0.88 |
| 12/09 | 795 | 800 | 780 | 780 | -3.11% | 48,000 | 120億7226万 | -2.74% | 4.25 | 0.88 |
| 12/08 | 815 | 815 | 800 | 805 | -0.62% | 41,400 | 124億5919万 | -0.12% | 4.39 | 0.9 |
| 12/05 | 820 | 820 | 805 | 810 | -0.61% | 41,000 | 125億3657万 | +0.25% | 4.41 | 0.91 |
| 12/04 | 810 | 820 | 805 | 815 | +1.24% | 58,000 | 126億1396万 | +0.62% | 4.44 | 0.92 |
| 12/03 | 805 | 810 | 795 | 805 | 0% | 66,000 | 124億5919万 | -0.86% | 4.39 | 0.9 |
| 12/02 | 815 | 820 | 805 | 805 | -1.23% | 87,200 | 124億5919万 | -1.11% | 4.39 | 0.9 |
| 12/01 | 820 | 825 | 805 | 815 | 0% | 68,400 | 126億1396万 | -0.12% | 4.44 | 0.92 |
| 11/28 | 815 | 830 | 815 | 815 | +0.62% | 122,000 | 126億1396万 | -0.12% | 4.44 | 0.92 |
| 11/27 | 805 | 820 | 800 | 810 | +1.25% | 80,400 | 125億3657万 | -0.74% | 4.41 | 0.91 |
| 11/26 | 775 | 820 | 775 | 800 | +3.23% | 126,200 | 123億8180万 | -1.84% | 4.36 | 0.9 |
| 11/25 | 780 | 790 | 775 | 775 | -0.64% | 62,800 | 119億9487万 | -4.91% | 4.22 | 0.87 |
| 11/21 | 785 | 785 | 770 | 780 | 0% | 34,600 | 120億7226万 | -4.06% | 4.25 | 0.88 |
| 11/20 | 800 | 805 | 780 | 780 | -1.27% | 66,600 | 120億7226万 | -3.94% | 4.25 | 0.88 |
| 11/19 | 760 | 795 | 760 | 790 | +3.95% | 140,800 | 122億2703万 | -2.71% | 4.3 | 0.89 |
| 11/18 | 760 | 775 | 750 | 760 | 0% | 172,800 | 117億6271万 | -6.17% | 4.14 | 0.85 |
| 11/17 | 775 | 775 | 750 | 760 | -1.3% | 60,200 | 117億6271万 | -6.29% | 4.14 | 0.85 |
| 11/14 | 775 | 780 | 765 | 770 | +0.65% | 67,400 | 119億1748万 | -5.17% | 4.2 | 0.86 |
| 11/13 | 760 | 770 | 750 | 765 | 0% | 148,200 | 118億4010万 | -6.02% | 4.17 | 0.86 |
| 11/12 | 800 | 800 | 765 | 765 | -4.38% | 203,400 | 118億4010万 | -6.25% | 4.17 | 0.86 |
| 11/11 | 820 | 820 | 790 | 800 | -3.61% | 194,200 | 123億8180万 | -2.44% | 4.36 | 0.9 |
| 11/10 | 845 | 850 | 825 | 830 | -2.92% | 108,200 | 128億4612万 | +1.1% | 4.52 | 0.93 |
| 11/07 | 860 | 865 | 840 | 855 | +0.59% | 86,600 | 132億3305万 | +4.27% | 4.66 | 0.96 |
| 11/06 | 865 | 880 | 845 | 850 | -1.16% | 139,600 | 131億5566万 | +3.66% | 4.63 | 0.95 |
| 11/05 | 865 | 870 | 850 | 860 | 0% | 54,800 | 133億1044万 | +4.75% | 4.69 | 0.97 |
| 11/04 | 885 | 890 | 860 | 860 | -0.58% | 140,600 | 133億1044万 | +4.62% | 4.69 | 0.97 |
| 10/31 | 845 | 870 | 845 | 865 | +1.17% | 95,800 | 133億8782万 | +5.23% | 4.71 | 0.97 |
| 10/30 | 860 | 860 | 845 | 855 | -1.16% | 96,800 | 132億3305万 | +3.89% | 4.66 | 0.96 |
| 10/29 | 870 | 870 | 855 | 865 | 0% | 47,800 | 133億8782万 | +4.98% | 4.71 | 0.97 |
| 10/28 | 855 | 875 | 850 | 865 | 0% | 124,800 | 133億8782万 | +5.1% | 4.71 | 0.97 |
| 10/27 | 845 | 870 | 840 | 865 | +2.98% | 126,600 | 133億8782万 | +5.1% | 4.71 | 0.97 |
| 10/24 | 840 | 840 | 820 | 840 | +1.2% | 99,000 | 130億89万 | +2.07% | 4.58 | 0.94 |
| 10/23 | 810 | 840 | 805 | 830 | +2.47% | 115,800 | 128億4612万 | +0.73% | 4.52 | 0.93 |
| 10/22 | 805 | 820 | 805 | 810 | +2.53% | 78,400 | 125億3657万 | -1.94% | 4.41 | 0.91 |
| 10/21 | 785 | 810 | 785 | 790 | +0.64% | 96,600 | 122億2703万 | -4.59% | 4.3 | 0.89 |
| 10/20 | 765 | 785 | 765 | 785 | +6.08% | 52,200 | 121億4964万 | -5.42% | 4.28 | 0.88 |
| 10/17 | 755 | 770 | 740 | 740 | -0.67% | 101,800 | 114億5317万 | -11.27% | 4.03 | 0.83 |
| 10/16 | 755 | 765 | 745 | 745 | -3.87% | 91,200 | 115億3055万 | -11.31% | 4.06 | 0.84 |
| 10/15 | 755 | 780 | 755 | 775 | +3.33% | 114,000 | 119億9487万 | -8.39% | 4.22 | 0.87 |
| 10/14 | 755 | 770 | 750 | 750 | -3.23% | 117,000 | 116億794万 | -11.66% | 4.09 | 0.84 |
| 10/10 | 765 | 780 | 760 | 775 | -1.27% | 133,800 | 119億9487万 | -9.04% | 4.22 | 0.87 |
| 10/09 | 825 | 830 | 785 | 785 | -3.68% | 115,400 | 121億4964万 | -8.29% | 4.28 | 0.88 |
| 10/08 | 800 | 820 | 800 | 815 | -0.61% | 66,600 | 126億1396万 | -5.12% | 4.44 | 0.92 |
| 10/07 | 855 | 855 | 820 | 820 | -4.65% | 142,400 | 126億9135万 | -4.76% | 4.47 | 0.92 |
| 10/06 | 860 | 865 | 850 | 860 | +2.99% | 71,600 | 133億1044万 | -0.23% | 4.69 | 0.97 |
| 10/03 | 815 | 840 | 815 | 835 | +2.45% | 93,800 | 129億2351万 | -2.91% | 4.55 | 0.94 |
| 10/02 | 840 | 850 | 805 | 815 | -4.68% | 144,200 | 126億1396万 | -5.01% | 4.44 | 0.92 |
| 10/01 | 865 | 870 | 850 | 855 | -0.58% | 107,800 | 132億3305万 | -0.12% | 4.66 | 0.96 |
| 09/30 | 885 | 885 | 850 | 860 | -2.27% | 128,400 | 133億1044万 | +0.82% | 4.69 | 0.97 |
| 09/29 | 875 | 895 | 865 | 880 | +0.57% | 166,600 | 136億1998万 | +3.65% | 4.8 | 0.99 |
| 09/26 | 855 | 880 | 855 | 875 | 0% | 93,600 | 135億4260万 | +3.67% | 4.77 | 0.98 |
| 09/25 | 870 | 875 | 865 | 875 | -0.57% | 332,000 | 135億4260万 | +4.29% | 4.77 | 0.98 |
| 09/24 | 860 | 885 | 855 | 880 | +2.33% | 225,000 | 136億1998万 | +5.39% | 4.8 | 0.99 |
| 09/22 | 855 | 865 | 835 | 860 | +0.58% | 111,200 | 133億1044万 | +3.49% | 4.69 | 0.97 |
| 09/19 | 845 | 860 | 840 | 855 | 0% | 129,800 | 132億3305万 | +3.51% | 4.66 | 0.96 |
| 09/18 | 865 | 865 | 845 | 855 | -2.84% | 142,200 | 132億3305万 | +4.01% | 4.66 | 0.96 |
| 09/17 | 885 | 885 | 860 | 880 | +0.57% | 97,800 | 136億1998万 | +7.84% | 4.8 | 0.99 |
| 09/16 | 870 | 875 | 860 | 875 | +2.34% | 117,000 | 135億4260万 | +8.29% | 4.77 | 0.98 |
| 09/12 | 850 | 865 | 845 | 855 | +0.59% | 157,000 | 132億3305万 | +6.88% | 4.66 | 0.96 |
| 09/11 | 885 | 885 | 850 | 850 | -2.86% | 151,800 | 131億5566万 | +7.05% | 4.63 | 0.95 |
| 09/10 | 900 | 910 | 860 | 875 | -3.31% | 331,800 | 135億4260万 | +10.9% | 4.77 | 0.98 |
| 09/09 | 895 | 920 | 890 | 905 | +1.12% | 614,400 | 140億691万 | +15.73% | 4.93 | 1.02 |
| 09/08 | 840 | 900 | 840 | 895 | +7.19% | 567,400 | 138億5214万 | +15.63% | 4.88 | 1 |
| 09/05 | 850 | 855 | 835 | 835 | -0.6% | 123,200 | 129億2351万 | +9.01% | 4.55 | 0.94 |
| 09/04 | 850 | 865 | 840 | 840 | -2.33% | 205,000 | 130億89万 | +10.38% | 4.58 | 0.94 |
| 09/03 | 870 | 880 | 850 | 860 | -1.15% | 292,800 | 133億1044万 | +13.76% | 4.69 | 0.97 |
| 09/02 | 895 | 900 | 860 | 870 | 0% | 670,000 | 134億6521万 | +15.85% | 4.74 | 0.98 |
| 09/01 | 840 | 885 | 835 | 870 | +4.82% | 654,800 | 134億6521万 | +16.62% | 4.74 | 0.98 |
| 08/29 | 800 | 830 | 800 | 830 | +3.11% | 245,000 | 128億4612万 | +11.86% | 4.52 | 0.93 |
| 08/28 | 800 | 845 | 790 | 805 | +0.63% | 561,800 | 124億5919万 | +9.23% | 4.39 | 0.9 |
| 08/27 | 770 | 810 | 770 | 800 | +3.9% | 428,000 | 123億8180万 | +8.99% | 4.36 | 0.9 |
| 08/26 | 760 | 785 | 760 | 770 | +0.65% | 290,800 | 119億1748万 | +5.34% | 4.2 | 0.86 |
| 08/25 | 760 | 775 | 755 | 765 | +1.32% | 175,200 | 118億4010万 | +4.79% | 4.17 | 0.86 |
| 08/22 | 760 | 770 | 755 | 755 | -1.31% | 126,400 | 116億8533万 | +4.14% | 4.11 | 0.85 |
| 08/21 | 765 | 770 | 750 | 765 | +0.66% | 124,600 | 118億4010万 | +6.1% | 4.17 | 0.86 |
| 08/20 | 760 | 770 | 750 | 760 | -0.65% | 140,000 | 117億6271万 | +6.29% | 4.14 | 0.85 |
| 08/19 | 775 | 780 | 755 | 765 | -0.65% | 195,000 | 118億4010万 | +7.9% | 4.17 | 0.86 |
