PER
2014/09/18～2015/02/18
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 |
| 02/18 | 870 | 887 | 865 | 880 | +1.97% | 283,000 | 327億9034万 | +5.01% | 9 | 0.61 |
| 02/17 | 864 | 878 | 861 | 863 | -1.6% | 291,000 | 321億5689万 | +3.23% | 8.82 | 0.59 |
| 02/16 | 872 | 881 | 868 | 877 | -0.11% | 192,000 | 326億7855万 | +5.03% | 8.97 | 0.6 |
| 02/13 | 861 | 886 | 859 | 878 | +0.69% | 236,000 | 327億1581万 | +5.28% | 8.98 | 0.61 |
| 02/12 | 849 | 879 | 844 | 872 | +3.56% | 185,000 | 324億9224万 | +4.81% | 8.92 | 0.6 |
| 02/10 | 844 | 845 | 830 | 842 | +0.48% | 73,000 | 313億7439万 | +1.32% | 8.61 | 0.58 |
| 02/09 | 843 | 845 | 835 | 838 | -0.59% | 90,000 | 312億2534万 | +0.6% | 8.57 | 0.58 |
| 02/06 | 842 | 849 | 841 | 843 | +0.36% | 78,000 | 314億1165万 | +1.08% | 8.62 | 0.58 |
| 02/05 | 837 | 847 | 836 | 840 | 0% | 94,000 | 312億9987万 | +0.6% | 8.59 | 0.58 |
| 02/04 | 855 | 856 | 832 | 840 | +0.48% | 135,000 | 312億9987万 | +0.48% | 8.59 | 0.58 |
| 02/03 | 840 | 848 | 836 | 836 | -0.59% | 141,000 | 311億5082万 | 0% | 8.55 | 0.58 |
| 02/02 | 851 | 857 | 827 | 841 | -0.47% | 101,000 | 313億3713万 | +0.6% | 8.6 | 0.58 |
| 01/30 | 860 | 860 | 841 | 845 | -0.24% | 98,000 | 314億8618万 | +0.96% | 8.64 | 0.58 |
| 01/29 | 861 | 863 | 827 | 847 | -3.64% | 323,000 | 315億6070万 | +1.32% | 8.66 | 0.58 |
| 01/28 | 825 | 885 | 825 | 879 | +5.52% | 257,000 | 327億5308万 | +5.27% | 8.99 | 0.61 |
| 01/27 | 816 | 834 | 816 | 833 | +3.35% | 183,000 | 310億3903万 | +0.12% | 8.52 | 0.57 |
| 01/26 | 787 | 816 | 782 | 806 | +0.5% | 69,000 | 300億3297万 | -3.01% | 8.24 | 0.56 |
| 01/23 | 785 | 807 | 785 | 802 | +2.17% | 53,000 | 298億8392万 | -3.61% | 8.2 | 0.55 |
| 01/22 | 792 | 793 | 781 | 785 | -0.88% | 39,000 | 292億5047万 | -5.65% | 8.03 | 0.54 |
| 01/21 | 821 | 821 | 787 | 792 | -3.53% | 45,000 | 295億1130万 | -5.04% | 8.1 | 0.55 |
| 01/20 | 800 | 821 | 795 | 821 | +1.11% | 42,000 | 305億9189万 | -1.68% | 8.4 | 0.57 |
| 01/19 | 812 | 813 | 793 | 812 | -0.25% | 51,000 | 302億5654万 | -2.75% | 8.3 | 0.56 |
| 01/16 | 820 | 822 | 798 | 814 | -3.1% | 34,000 | 303億3106万 | -2.63% | 8.32 | 0.56 |
| 01/15 | 819 | 847 | 819 | 840 | +2.56% | 43,000 | 312億9987万 | +0.48% | 8.59 | 0.58 |
| 01/14 | 827 | 834 | 814 | 819 | -1.09% | 23,000 | 305億1737万 | -2.03% | 8.37 | 0.56 |
| 01/13 | 837 | 837 | 810 | 828 | -2.82% | 44,000 | 308億5273万 | -0.96% | 8.47 | 0.57 |
| 01/09 | 851 | 859 | 805 | 852 | +0.95% | 73,000 | 317億4701万 | +2.04% | 8.71 | 0.59 |
| 01/08 | 841 | 850 | 841 | 844 | +0.36% | 20,000 | 314億4891万 | +1.32% | 8.63 | 0.58 |
| 01/07 | 836 | 852 | 830 | 841 | 0% | 46,000 | 313億3713万 | +1.2% | 8.6 | 0.58 |
| 01/06 | 882 | 882 | 834 | 841 | -4.97% | 60,000 | 313億3713万 | +1.45% | 8.6 | 0.58 |
| 01/05 | 876 | 893 | 875 | 885 | +1.37% | 68,000 | 329億7665万 | +7.27% | 9.05 | 0.61 |
| 2014 |
| 12/30 | 875 | 876 | 864 | 873 | +0.69% | 70,000 | 325億2950万 | +6.59% | 8.93 | 0.6 |
| 12/29 | 858 | 868 | 847 | 867 | +1.4% | 83,000 | 323億593万 | +6.51% | 8.87 | 0.6 |
| 12/26 | 829 | 859 | 820 | 855 | +2.64% | 52,000 | 318億5879万 | +5.69% | 8.74 | 0.59 |
| 12/25 | 842 | 842 | 831 | 833 | -1.07% | 56,000 | 310億3903万 | +3.61% | 8.52 | 0.57 |
| 12/24 | 858 | 858 | 839 | 842 | -1.98% | 94,000 | 313億7439万 | +5.25% | 8.61 | 0.58 |
| 12/22 | 836 | 859 | 832 | 859 | +3.12% | 112,000 | 320億784万 | +8.05% | 8.78 | 0.59 |
| 12/19 | 835 | 837 | 823 | 833 | +0.6% | 42,000 | 310億3903万 | +5.44% | 8.52 | 0.57 |
| 12/18 | 822 | 834 | 811 | 828 | +3.24% | 104,000 | 308億5273万 | +5.34% | 8.47 | 0.57 |
| 12/17 | 811 | 816 | 800 | 802 | -1.11% | 42,000 | 298億8392万 | +2.69% | 8.2 | 0.55 |
| 12/16 | 805 | 819 | 790 | 811 | +0.25% | 112,000 | 302億1928万 | +4.24% | 8.29 | 0.56 |
| 12/15 | 815 | 819 | 806 | 809 | -0.74% | 55,000 | 301億4475万 | +4.39% | 8.27 | 0.56 |
| 12/12 | 811 | 825 | 811 | 815 | -0.85% | 79,000 | 303億6832万 | +5.57% | 8.33 | 0.56 |
| 12/11 | 825 | 825 | 808 | 822 | -0.72% | 56,000 | 306億2916万 | +6.89% | 8.41 | 0.57 |
| 12/10 | 815 | 835 | 813 | 828 | +1.6% | 80,000 | 308億5273万 | +7.95% | 8.47 | 0.57 |
| 12/09 | 834 | 848 | 809 | 815 | -2.28% | 99,000 | 303億6832万 | +6.54% | 8.33 | 0.56 |
| 12/08 | 830 | 835 | 825 | 834 | +0.48% | 57,000 | 310億7630万 | +9.31% | 8.53 | 0.57 |
| 12/05 | 834 | 834 | 812 | 830 | -0.48% | 51,000 | 309億2725万 | +9.21% | 8.49 | 0.57 |
| 12/04 | 822 | 834 | 817 | 834 | +2.96% | 95,000 | 310億7630万 | +10.03% | 8.53 | 0.57 |
| 12/03 | 820 | 822 | 803 | 810 | -0.74% | 98,000 | 301億8201万 | +7.71% | 8.28 | 0.56 |
| 12/02 | 801 | 829 | 799 | 816 | +2.77% | 119,000 | 304億558万 | +9.24% | 8.34 | 0.56 |
| 12/01 | 787 | 794 | 772 | 794 | +0.76% | 48,000 | 295億8583万 | +7.3% | 8.12 | 0.55 |
| 11/28 | 783 | 790 | 783 | 788 | -0.25% | 55,000 | 293億6226万 | +7.21% | 8.06 | 0.54 |
| 11/27 | 744 | 795 | 744 | 790 | +6.33% | 127,000 | 294億3678万 | +8.22% | 8.08 | 0.54 |
| 11/26 | 746 | 746 | 731 | 743 | -0.4% | 35,000 | 276億8548万 | +2.62% | 7.6 | 0.51 |
| 11/25 | 740 | 748 | 721 | 746 | +0.27% | 44,000 | 277億9726万 | +3.61% | 7.63 | 0.51 |
| 11/21 | 735 | 745 | 720 | 744 | +1.22% | 59,000 | 277億2274万 | +4.06% | 7.61 | 0.51 |
| 11/20 | 743 | 745 | 735 | 735 | +0.41% | 29,000 | 273億8738万 | +3.38% | 7.52 | 0.51 |
| 11/19 | 737 | 748 | 730 | 732 | -0.68% | 52,000 | 272億7560万 | +3.39% | 7.49 | 0.5 |
| 11/18 | 716 | 739 | 716 | 737 | +2.93% | 55,000 | 274億6191万 | +4.54% | 7.54 | 0.51 |
| 11/17 | 723 | 724 | 701 | 716 | -2.32% | 35,000 | 266億7941万 | +1.85% | 7.32 | 0.49 |
| 11/14 | 730 | 739 | 728 | 733 | +0.69% | 35,000 | 273億1286万 | +4.27% | 7.5 | 0.51 |
| 11/13 | 715 | 733 | 713 | 728 | +2.1% | 41,000 | 271億2655万 | +3.7% | 7.44 | 0.5 |
| 11/12 | 735 | 736 | 707 | 713 | -2.33% | 87,000 | 265億6762万 | +1.71% | 7.29 | 0.49 |
| 11/11 | 729 | 733 | 726 | 730 | -0.68% | 41,000 | 272億107万 | +4.14% | 7.47 | 0.5 |
| 11/10 | 740 | 743 | 728 | 735 | 0% | 19,000 | 273億8738万 | +5% | 7.52 | 0.51 |
| 11/07 | 740 | 742 | 727 | 735 | -1.34% | 41,000 | 273億8738万 | +5.15% | 7.52 | 0.51 |
| 11/06 | 759 | 759 | 740 | 745 | -2.87% | 64,000 | 277億6000万 | +6.58% | 7.62 | 0.51 |
| 11/05 | 762 | 769 | 746 | 767 | -0.52% | 90,000 | 285億7976万 | +9.73% | 7.84 | 0.53 |
| 11/04 | 788 | 790 | 765 | 771 | -1.15% | 108,000 | 287億2881万 | +10.46% | 7.88 | 0.53 |
| 10/31 | 755 | 780 | 751 | 780 | +2.9% | 196,000 | 290億6416万 | +11.91% | 7.98 | 0.54 |
| 10/30 | 759 | 763 | 728 | 758 | -0.13% | 282,000 | 282億4440万 | +8.91% | 7.75 | 0.52 |
| 10/29 | 703 | 777 | 703 | 759 | +11.13% | 578,000 | 282億8166万 | +9.21% | 7.76 | 0.52 |
| 10/28 | 693 | 693 | 680 | 683 | -0.44% | 31,000 | 254億4977万 | -1.44% | 6.98 | 0.47 |
| 10/27 | 675 | 690 | 667 | 686 | +3.31% | 29,000 | 255億6156万 | -1.29% | 7.02 | 0.47 |
| 10/24 | 676 | 676 | 661 | 664 | +0.61% | 19,000 | 247億4180万 | -4.6% | 6.79 | 0.46 |
| 10/23 | 662 | 675 | 660 | 660 | -1.05% | 30,000 | 245億9275万 | -5.44% | 6.75 | 0.45 |
| 10/22 | 640 | 672 | 640 | 667 | +5.21% | 28,000 | 248億5358万 | -4.71% | 6.82 | 0.46 |
| 10/21 | 657 | 658 | 630 | 634 | -2.61% | 27,000 | 236億2395万 | -9.69% | 6.48 | 0.44 |
| 10/20 | 640 | 656 | 634 | 651 | +4.83% | 29,000 | 242億5740万 | -7.66% | 6.66 | 0.45 |
| 10/17 | 635 | 635 | 620 | 621 | -2.82% | 31,000 | 231億3954万 | -12.29% | 6.35 | 0.43 |
| 10/16 | 650 | 661 | 638 | 639 | -3.18% | 41,000 | 238億1025万 | -10.25% | 6.53 | 0.44 |
| 10/15 | 652 | 661 | 652 | 660 | -0.3% | 18,000 | 245億9275万 | -7.69% | 6.75 | 0.45 |
| 10/14 | 666 | 686 | 662 | 662 | -3.22% | 17,000 | 246億6727万 | -7.67% | 6.77 | 0.46 |
| 10/10 | 687 | 687 | 676 | 684 | -2.01% | 26,000 | 254億8703万 | -4.74% | 6.99 | 0.47 |
| 10/09 | 709 | 709 | 698 | 698 | -1.55% | 15,000 | 260億870万 | -2.92% | 7.14 | 0.48 |
| 10/08 | 699 | 717 | 685 | 709 | +0.85% | 40,000 | 264億1858万 | -1.39% | 7.25 | 0.49 |
| 10/07 | 719 | 719 | 703 | 703 | -2.23% | 24,000 | 261億9501万 | -2.23% | 7.19 | 0.48 |
| 10/06 | 729 | 729 | 715 | 719 | +0.7% | 26,000 | 267億9119万 | 0% | 7.35 | 0.5 |
| 10/03 | 712 | 725 | 712 | 714 | +0.28% | 11,000 | 266億489万 | -0.7% | 7.3 | 0.49 |
| 10/02 | 733 | 733 | 710 | 712 | -3.78% | 48,000 | 265億3036万 | -0.97% | 7.28 | 0.49 |
| 10/01 | 744 | 744 | 730 | 740 | -0.27% | 55,000 | 275億7369万 | +2.78% | 7.57 | 0.51 |
| 09/30 | 734 | 749 | 719 | 742 | -0.27% | 67,000 | 276億4821万 | +3.2% | 7.59 | 0.51 |
| 09/29 | 745 | 754 | 740 | 744 | +0.13% | 54,000 | 277億2274万 | +4.06% | 7.61 | 0.51 |
| 09/26 | 738 | 743 | 733 | 743 | 0% | 26,000 | 276億8548万 | +4.35% | 7.6 | 0.51 |
| 09/25 | 731 | 747 | 726 | 743 | +2.06% | 52,000 | 276億8548万 | +4.8% | 7.6 | 0.51 |
| 09/24 | 715 | 729 | 698 | 728 | +0.69% | 46,000 | 271億2655万 | +3.12% | 7.45 | 0.5 |
| 09/22 | 723 | 740 | 720 | 723 | +0.14% | 25,000 | 269億4024万 | +2.84% | 7.39 | 0.5 |
| 09/19 | 723 | 723 | 717 | 722 | +0.98% | 44,000 | 269億298万 | +3.14% | 7.38 | 0.5 |
| 09/18 | 714 | 728 | 712 | 715 | +0.28% | 36,000 | 266億4215万 | +2.44% | 7.31 | 0.49 |
